Finanz und Wirtschaft

17.08.2018 17:38:11 Autoupdate

STOXX EUROPE 50 NR

6788.34

EUR

-10.36

-0.15%

17.08.2018 17:23

Chart

Kursdaten

Kurs	6788.34	Eröffnung	6799.49
Diff. absolut	-10.36	Tages-Hoch	6813.38
Diff. %	-0.15 %	Tages-Tief	6757.88
Volumen	-	Umsatz	-
Schlusskurs vom 16.08.2018	6798.70	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	17.08.2018 / 17:23
Währung	EUR	Aktualisierungsstand	17.08.2018 / 17:38

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2018	-0.92%	7089.3	6276.7
1 Woche	-2.28%	6959.4	6749.8
1 Monat	0.04%	7021.0	6749.8
3 Monate	-1.87%	7021.0	6609.6
6 Monate	2.72%	7021.0	6276.7
1 Jahr	2.74%	7089.3	6276.7
3 Jahre	1.93%	7089.3	5168.4

0.95 SMI	9.14 13	SMI
-5.58	SMI	-0.92 -4.09
2016	2017	2018

{"2016":{"performance":0.95,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193739"},"2017":{"performance":9.14,"chartHeight":20.124847632459,"year":2017,"ID_NOTATION":"193739"},"2018":{"performance":-0.92,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"193739"}}

{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.09,"chartHeight":15.890864371758,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-3.61,"chartHeight":15.233547529814,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.4,"chartHeight":14.917980233713,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-2.52,"chartHeight":13.34090814874,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-5.27,"chartHeight":17.225564451002,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.08.2018 17:38:11

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2018
AB InBev	86.99	0.28%	0.24	426064	86.74	86.64	87.46	238	86.99	87.00	197	0.53%	-6.84%
ABB N	22.35	1.36%	0.30	771808	22.29	22.23	22.46	744	22.35	22.36	2400	-3.59%	-15.55%
ALLIANZ	184.14	-1.01%	-1.88	221317	186.24	183.36	186.32	107	184.14	184.18	130	-1.78%	-2.99%
ASML Holding	171.24	-1.57%	-2.74	260138	171.90	170.00	172.76	28	171.22	171.28	75	-5.08%	19.78%
AXA	21.54	-0.30%	-0.07	1041981	21.64	21.43	21.65	813	21.54	21.54	200	-3.01%	-12.89%
Air Liquide	105.95	-0.24%	-0.25	93827	106.40	105.30	106.67	662	105.95	106.00	197	-1.94%	0.81%
Airbus Group	107.76	0.13%	0.14	45880	107.74	106.92	108.68	41	107.72	107.76	75	-0.96%	29.04%
AstraZeneca	5929.00	-0.03%	-2.00	414873	5909.00	5908.00	5953.00	103	5928.00	5929.00	121	-2.24%	15.79%
BASF	77.42	-0.06%	-0.05	594027	77.56	76.97	77.91	236	77.42	77.43	57	-	-14.42%
BAYER	78.84	2.54%	1.95	2196874	77.39	76.88	79.11	761	78.81	78.85	319	-19.57%	-24.73%
BBVA	5.44	-1.09%	-0.06	6524027	5.51	5.38	5.51	9491	5.43	5.44	1000	-	-12.58%
BNP Paribas	50.92	-1.18%	-0.61	1257735	51.44	50.38	51.52	569	50.91	50.93	477	-4.87%	-17.22%
BP	548.70	0.07%	0.40	5049828	548.50	545.60	552.30	5183	548.60	548.70	9553	-3.08%	4.78%
BRIT AMER TOBACCO	4209.00	1.08%	45.00	471762	4164.00	4154.50	4209.00	566	4208.00	4209.00	100	-0.68%	-17.05%
Banco Santander	4.34	-0.99%	-0.04	12450003	4.40	4.31	4.40	1	4.34	4.34	4000	-5.76%	-20.01%
Barclays Bank	182.84	0.32%	0.58	5485161	182.58	181.54	184.22	16081	182.80	182.84	2000	-4.89%	-10.57%
DEUTSCHE TELEKOM	13.94	-0.68%	-0.10	2448799	14.04	13.88	14.09	2578	13.94	13.94	2993	-1.72%	-5.01%
Daimler	54.94	-0.65%	-0.36	940315	55.39	54.22	55.41	934	54.94	54.96	746	-6.30%	-21.85%
Diageo	2793.00	0.07%	2.00	494421	2781.00	2775.00	2798.50	2462	2792.50	2793.50	616	-0.36%	2.27%
ENI	15.81	-1.06%	-0.17	1147627	15.91	15.72	15.95	1207	15.80	15.81	77	-2.50%	15.68%
GLAXOSMITHKLINE	1616.40	0.47%	7.60	1290055	1608.80	1606.00	1617.40	1316	1616.60	1617.00	1889	1.06%	21.69%
Glencore Plc	305.20	-0.47%	-1.45	12686659	305.60	299.50	308.50	2332	305.25	305.35	3492	-7.33%	-21.37%
HSBC Holdings	696.70	-0.98%	-6.90	4726346	700.30	693.80	703.10	10584	696.70	696.80	4354	-3.13%	-8.16%
ING Groep	11.69	-1.42%	-0.17	3436060	11.80	11.63	11.84	4195	11.69	11.69	820	-6.36%	-22.76%
INTESA SANPAOLO	2.18	-1.25%	-0.03	16539233	2.20	2.15	2.20	8431	2.18	2.18	20875	-7.60%	-20.15%
Imperial Brands	2988.50	-0.07%	-2.00	264916	2984.00	2971.00	2991.00	1619	2988.00	2989.00	619	0.39%	-5.99%
L'Oreal	203.25	-0.71%	-1.45	111341	205.15	202.25	206.00	229	203.20	203.30	689	-2.71%	10.47%
LVMH Moët Henn. L. Vui	296.85	-0.52%	-1.55	92496	298.45	294.20	299.30	30	296.80	296.90	61	-1.55%	21.28%
Lloyds Banking Grp	60.12	-0.10%	-0.06	24152594	60.09	59.73	60.37	59533	60.12	60.13	5107	-3.08%	-11.51%
NATIONAL GRID	828.30	0.33%	2.70	1018822	828.40	820.50	829.60	765	828.30	828.40	2	1.85%	-5.69%
Nestlé N	81.40	0.22%	0.18	528634	81.16	80.82	81.42	650	81.34	81.44	103	-0.56%	-2.96%
Novartis N	82.42	1.05%	0.86	611402	82.12	81.98	82.58	291	82.40	82.48	2294	-1.19%	-0.78%
Novo-Nordisk B	310.00	-1.18%	-3.70	691003	311.45	309.40	313.15	-	-	313.80	1111	3.16%	-6.36%
PRUDENTIAL	1714.50	-1.10%	-19.00	625556	1735.00	1705.50	1738.50	1724	1714.00	1715.00	794	-5.01%	-9.07%
RECKITT BENCKISER	6791.00	0.13%	9.00	143880	6800.00	6749.00	6821.00	415	6791.00	6792.00	242	-1.12%	-2.11%
RIO TINTO	3700.00	0.22%	8.00	761491	3706.50	3658.50	3716.50	130	3699.50	3700.50	487	-4.94%	-6.25%
Roche GS	237.70	-0.73%	-1.75	202952	240.15	237.70	241.20	5	237.65	240.20	130	-0.46%	-2.58%
Royal Dutch Shell A	27.52	-0.69%	-0.19	1110741	27.66	27.40	27.75	716	27.52	27.52	3223	-3.01%	-0.16%
SAP SE	101.86	-0.45%	-0.46	550769	101.94	100.96	102.14	658	101.86	101.88	154	2.03%	9.68%
Sanofi	73.27	0.91%	0.66	622440	72.72	72.70	73.55	956	73.26	73.28	1048	-0.63%	0.82%
Schneider Electric	67.90	0.98%	0.66	264009	67.28	67.28	67.96	641	67.90	67.92	473	-2.97%	-5.39%
Siemens	109.94	-0.29%	-0.32	381613	110.22	109.30	110.50	219	109.94	109.96	324	-1.82%	-5.03%
TELEFÓNICA	7.29	-1.43%	-0.11	3096687	7.41	7.27	7.43	3241	7.29	7.29	400	-2.32%	-8.87%
Total	52.31	-0.32%	-0.17	897008	52.47	52.01	52.59	1418	52.31	52.32	1268	-5.05%	13.58%
UBS Group N	15.35	-0.71%	-0.11	820530	15.49	15.23	15.49	572	15.35	15.50	1200	-3.01%	-13.47%
UNILEVER	4414.50	-0.02%	-1.00	309414	4416.50	4391.50	4436.50	225	4414.50	4415.00	261	-0.34%	6.91%
Unilever	49.53	-0.18%	-0.09	534327	49.70	49.28	49.90	767	49.53	49.55	569	-0.08%	5.45%
VODAFONE GROUP	175.74	-0.98%	-1.74	6259189	177.04	174.78	177.78	22813	175.72	175.76	1445	-4.40%	-24.72%
Vinci	81.86	0.69%	0.56	245343	81.18	81.18	82.46	187	81.86	81.88	61	-3.90%	-4.79%
Zurich Insurance N	295.00	-0.64%	-1.90	62565	297.30	293.80	297.90	33	294.90	297.90	10	-1.53%	0.34%