20.06.2019 13:24:06
STOXX EUROPE 50 NR
7311.06
EUR
40.1100
0.55%
20.06.2019 13:09
 
Chart
Kursdaten
Kurs 7311.06 Eröffnung 7279.95
Diff. absolut 40.11 Tages-Hoch 7323.44
Diff. % 0.55 % Tages-Tief 7279.95
Volumen - Umsatz -
Schlusskurs vom 19.06.2019 7270.95 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.06.2019 / 13:09
Währung EUR Aktualisierungsstand 20.06.2019 / 13:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.01% 7288.1 6059.4
1 Woche 1.43% 7288.1 7115.7
1 Monat 1.74% 7288.1 6894.2
3 Monate 3.05% 7288.1 6881.0
6 Monate 16.74% 7288.1 5968.1
1 Jahr 7.89% 7288.1 5968.1
3 Jahre 28.67% 7288.1 5435.7
9.14
13
SMI
18.01
18.18
SMI
-10.18
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.14,"chartHeight":19.036802864378,"year":2017,"ID_NOTATION":"193739"},"2018":{"performance":-10.18,"chartHeight":19.573548330998,"year":2018,"ID_NOTATION":"193739"},"2019":{"performance":18.01,"chartHeight":22.415060003368,"year":2019,"ID_NOTATION":"193739"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.06.2019 13:24:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 79.57 2.13% 1.66 328245 78.49 78.49 79.89 112 79.57 79.59 250 1.44% 35.28%
ABB N 19.50 1.30% 0.25 420927 19.40 19.36 19.55 1938 19.50 19.50 1019 -0.16% 3.25%
ALLIANZ 212.32 0.41% 0.88 58412 212.30 212.00 213.25 385 212.25 212.35 222 2.37% 20.25%
ASML Holding 179.46 2.49% 4.36 86610 176.76 176.72 180.18 156 179.42 179.48 55 0.06% 27.72%
AXA 23.17 0.05% 0.01 438412 23.17 23.16 23.26 888 23.16 23.17 399 2.43% 22.76%
Air Liquide 121.65 0.50% 0.60 64603 121.50 121.50 123.85 133 121.65 121.70 427 2.50% 11.62%
Airbus Group 123.02 0.00% 0.00 109454 123.24 121.78 123.70 219 122.98 123.02 142 0.30% 46.94%
AstraZeneca 6485.00 0.62% 40.00 137784 6486.00 6440.00 6494.00 230 6482.00 6485.00 58 3.97% 9.98%
BASF 62.39 0.11% 0.07 204428 62.94 61.93 63.11 354 62.37 62.40 297 0.65% -5.80%
BAYER 55.76 1.36% 0.75 280938 54.88 55.29 55.95 300 55.72 55.77 177 2.92% -9.50%
BBVA 4.96 -12.74% -0.72 4868206 5.02 4.94 5.03 8474 4.96 4.96 3381 1.31% -23.09%
BNP Paribas 41.62 -1.63% -0.69 352388 42.16 41.56 42.55 530 41.60 41.62 390 2.94% 7.14%
BP 545.50 0.74% 4.00 4831001 545.60 541.80 551.10 2092 545.40 545.50 388 0.22% 9.09%
BRIT AMER TOBACCO 2799.50 0.27% 7.50 261091 2813.50 2794.00 2821.00 250 2799.50 2801.00 814 -5.36% 11.52%
Banco Santander 4.04 -0.78% -0.03 9042338 4.06 4.03 4.08 3576 4.04 4.04 2584 2.19% 2.53%
Daimler 49.63 0.72% 0.35 500145 49.51 49.44 49.85 474 49.62 49.64 100 2.28% 7.34%
Deutsche Telekom 15.48 -0.13% -0.02 549797 15.55 15.45 15.58 1101 15.48 15.49 3368 0.13% 4.54%
Diageo 3406.50 0.87% 29.50 282902 3400.50 3385.50 3415.00 47 3406.00 3407.00 589 -1.55% 20.63%
ENI 14.39 1.32% 0.19 1085901 14.36 14.36 14.49 1074 14.39 14.39 497 2.83% 3.55%
GLAXOSMITHKLINE 1615.80 0.62% 10.00 634217 1606.00 1606.00 1616.60 176 1615.60 1615.80 360 1.27% 7.60%
Glencore Plc 279.65 1.45% 4.00 4034955 279.10 276.60 280.85 1591 279.60 279.65 1732 2.26% -5.16%
HSBC Holdings 653.50 -0.62% -4.10 2221549 656.10 652.10 656.10 750 653.40 653.50 1790 1.40% 1.99%
ING Groep 10.06 -1.64% -0.17 2421947 10.24 10.05 10.29 1139 10.05 10.06 11122 1.73% 6.61%
INTESA SANPAOLO 1.89 -0.82% -0.02 10212283 1.92 1.89 1.93 8929 1.89 1.89 6000 4.25% -1.31%
L'Oreal 256.45 1.04% 2.65 42740 256.00 254.80 257.10 224 256.30 256.50 375 2.67% 26.14%
LINDE PLC EO 0,001 180.10 1.04% 1.85 85106 181.05 179.95 181.40 154 180.05 180.10 238 0.20% 28.38%
LVMH Moët Henn. L. Vui 371.25 1.49% 5.45 73509 369.43 368.80 372.30 41 371.15 371.25 72 2.52% 41.43%
Lloyds Banking Grp 58.51 -1.07% -0.63 16157124 59.23 58.46 59.39 7158 58.50 58.52 13704 1.93% 14.21%
NATIONAL GRID 841.10 0.74% 6.20 1310930 838.10 835.00 844.30 988 841.20 841.30 409 1.32% 9.31%
Nestlé N 102.20 1.19% 1.20 279776 101.40 101.28 102.48 415 102.20 102.22 735 -1.14% 26.66%
Novartis N 91.52 0.79% 0.72 194325 91.14 91.03 91.72 200 91.51 91.53 728 2.59% 22.48%
Novo-Nordisk B 343.65 -0.64% -2.20 342852 344.10 339.10 344.35 134 343.70 343.75 100 -0.70% 16.21%
PRUDENTIAL 1693.50 1.38% 23.00 342715 1682.00 1675.50 1700.00 217 1693.00 1693.50 703 3.24% 18.94%
RECKITT BENCKISER 6400.00 -1.43% -93.00 195450 6488.00 6378.50 6499.00 20 6398.00 6400.00 219 -2.92% 8.23%
RIO TINTO 4707.00 1.05% 49.00 585754 4704.00 4638.00 4722.00 181 4706.50 4707.50 100 -1.48% 24.60%
Roche GS 282.55 1.71% 4.75 104972 280.05 279.70 283.25 135 282.50 282.60 260 1.42% 14.51%
Royal Dutch Shell A 28.90 0.91% 0.26 869252 28.92 28.77 29.10 1283 28.89 28.91 2156 1.22% 11.37%
SAFRAN 132.55 0.42% 0.55 95916 132.75 131.25 133.60 270 132.45 132.55 327 6.15% 25.48%
SAP SE 119.14 1.57% 1.84 357541 118.50 118.28 119.24 103 119.10 119.12 200 3.59% 34.46%
Sanofi 78.22 0.66% 0.51 224023 78.20 78.03 78.46 267 78.21 78.23 582 1.20% 2.64%
Schneider Electric 79.08 2.46% 1.90 209429 77.90 77.84 79.30 1002 79.06 79.10 771 3.71% 28.89%
Siemens 107.24 0.69% 0.74 208085 106.98 106.60 107.52 615 107.20 107.24 378 1.41% 8.86%
TELEFÓNICA 7.29 -1.25% -0.09 1565089 7.39 7.26 7.41 894 7.28 7.29 2188 -2.68% 0.11%
Total 48.72 0.98% 0.47 1083301 48.85 48.66 49.23 102 48.72 48.73 3982 2.53% 4.27%
UBS Group N 11.62 -1.06% -0.12 814660 11.77 11.61 11.80 879 11.62 11.62 4732 0.09% -3.41%
UNILEVER 4941.50 0.39% 19.00 240563 4943.00 4926.50 4969.50 250 4941.50 4942.50 161 -1.13% 19.54%
Unilever 54.58 0.11% 0.06 340974 54.70 54.45 54.95 837 54.56 54.59 1714 -0.67% 12.88%
VODAFONE GROUP 127.88 0.63% 0.80 4704319 128.06 126.86 128.16 9501 127.88 127.90 2500 -1.69% -16.85%
Vinci 93.00 0.48% 0.44 66510 92.74 92.58 93.26 834 92.98 93.02 401 2.50% 28.16%
Zurich Insurance N 341.80 0.53% 1.80 22372 342.50 341.80 344.00 97 341.90 342.00 136 1.01% 16.36%