Finanz und Wirtschaft 
22.04.2019 10:23:19
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.04.2019 | 7139.45 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.04.2019 / 17:50 |
| Währung | EUR | Aktualisierungsstand | 22.04.2019 / 10:23 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 16.18% | 7192.7 | 6059.4 |
| 1 Woche | 0.55% | 7186.5 | 7101.1 |
| 1 Monat | 1.96% | 7192.7 | 6881.0 |
| 3 Monate | 11.17% | 7192.7 | 6339.6 |
| 6 Monate | 9.99% | 7192.7 | 5968.1 |
| 1 Jahr | 7.55% | 7192.7 | 5968.1 |
| 3 Jahre | 21.47% | 7192.7 | 5435.7 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AB InBev | 79.66 | - | - | - | - | - | - | 418 | 79.57 | 79.66 | 70 | 1.92% | 38.32% |
| ABB N | 21.19 | - | - | - | - | - | - | 1862 | 20.15 | 22.05 | 1726 | 8.47% | 13.68% |
| ALLIANZ | 214.65 | - | - | - | - | - | - | 98 | 214.60 | 214.65 | 52 | 3.15% | 22.07% |
| ASML Holding | 182.84 | - | - | - | - | - | - | 86 | 182.82 | 182.88 | 102 | 3.56% | 33.36% |
| AXA | 23.75 | - | - | - | - | - | - | 320 | 23.75 | 23.75 | 2000 | 1.84% | 25.89% |
| Air Liquide | 118.05 | - | - | - | - | - | - | 70 | 117.70 | 118.05 | 60 | 1.86% | 8.85% |
| Airbus Group | 120.40 | - | - | - | - | - | - | 127 | 120.12 | 120.24 | 75 | 2.45% | 43.78% |
| AstraZeneca | 5812.00 | - | - | - | - | - | - | 93 | 5812.00 | 5843.00 | 220 | -3.49% | -0.82% |
| BASF | 74.01 | - | - | - | - | - | - | 284 | 73.98 | 74.01 | 284 | 6.23% | 11.87% |
| BAYER | 61.79 | - | - | - | - | - | - | 150 | 61.04 | 61.05 | 50 | 1.03% | 1.78% |
| BBVA | 5.58 | - | - | - | - | - | - | 2896 | 5.58 | 5.58 | 2896 | 3.52% | -14.18% |
| BNP Paribas | 44.47 | - | - | - | - | - | - | 200 | 48.82 | 49.12 | 200 | - | 12.61% |
| BP | 568.00 | - | - | - | - | - | - | 1224 | 567.50 | 568.00 | 730 | -0.61% | 14.42% |
| BRIT AMER TOBACCO | 3057.00 | - | - | - | - | - | - | 181 | 3056.50 | 3058.50 | 324 | -0.88% | 22.11% |
| Banco Santander | 4.60 | - | - | - | - | - | - | 120 | 4.60 | 4.60 | 107 | 2.46% | 15.93% |
| Daimler | 59.28 | - | - | - | - | - | - | 263 | 59.27 | 59.29 | 263 | 6.88% | 29.13% |
| Deutsche Telekom | 14.86 | - | - | - | - | - | - | 80 | 14.86 | 14.90 | 1054 | 0.03% | 0.23% |
| Diageo | 3125.00 | - | - | - | - | - | - | 360 | 3124.50 | 3125.50 | 285 | -0.11% | 11.63% |
| ENI | 15.39 | - | - | - | - | - | - | 1273 | 15.39 | 15.39 | 1273 | -3.38% | 12.19% |
| GLAXOSMITHKLINE | 1525.40 | - | - | - | - | - | - | 387 | 1525.20 | 1525.80 | 710 | -2.48% | 2.21% |
| Glencore Plc | 338.35 | - | - | - | - | - | - | 897 | 338.40 | 338.45 | 2298 | 4.77% | 16.41% |
| HSBC Holdings | 667.00 | - | - | - | - | - | - | 1509 | 667.10 | 667.30 | 986 | 2.35% | 3.44% |
| ING Groep | 12.04 | - | - | - | - | - | - | 1296 | 12.04 | 12.04 | 1296 | 5.04% | 25.54% |
| INTESA SANPAOLO | 2.33 | - | - | - | - | - | - | 7996 | 2.33 | 2.36 | 3153 | 4.10% | 20.67% |
| L'Oreal | 242.60 | - | - | - | - | - | - | 9 | 225.00 | 242.70 | 8 | 0.71% | 20.58% |
| LINDE PLC EO 0,001 | 160.30 | - | - | - | - | - | - | 164 | 160.30 | 160.45 | 52 | -0.26% | 15.45% |
| LVMH Moët Henn. L. Vui | 351.45 | - | - | - | - | - | - | 51 | 351.40 | 351.45 | 51 | 2.05% | 35.88% |
| Lloyds Banking Grp | 66.02 | - | - | - | - | - | - | 10000 | 66.02 | 66.05 | 13908 | 2.83% | 27.50% |
| NATIONAL GRID | 818.20 | - | - | - | - | - | - | 370 | 818.10 | 818.40 | 23 | -0.93% | 7.12% |
| Nestlé N | 95.74 | - | - | - | - | - | - | 200 | 95.45 | 96.18 | 250 | -0.67% | 20.07% |
| Novartis N | 77.22 | - | - | - | - | - | - | 300 | 76.67 | 77.61 | 100 | -6.25% | 4.17% |
| Novo-Nordisk B | 322.30 | - | - | - | - | - | - | 375 | 321.45 | 323.25 | 35 | -5.14% | 8.30% |
| PRUDENTIAL | 1780.50 | - | - | - | - | - | - | 600 | 1779.50 | 1780.50 | 543 | 6.52% | 26.77% |
| RECKITT BENCKISER | 5821.00 | - | - | - | - | - | - | 50 | 5819.00 | 5822.00 | 133 | -1.66% | -2.97% |
| RIO TINTO | 4599.50 | - | - | - | - | - | - | 88 | 4599.00 | 4600.00 | 145 | -2.45% | 23.03% |
| Roche GS | 263.40 | - | - | - | - | - | - | 90 | 261.20 | 265.85 | 500 | -3.53% | 8.57% |
| Royal Dutch Shell A | 28.52 | - | - | - | - | - | - | 594 | 28.52 | 28.53 | 594 | -1.04% | 10.93% |
| SAFRAN | 123.45 | - | - | - | - | - | - | 50 | 123.40 | 123.45 | 75 | 2.53% | 17.35% |
| SAP SE | 100.38 | - | - | - | - | - | - | 105 | 100.34 | 100.40 | 218 | 0.76% | 15.06% |
| Sanofi | 72.72 | - | - | - | - | - | - | 80 | 72.72 | 73.04 | 90 | -5.62% | -3.95% |
| Schneider Electric | 77.24 | - | - | - | - | - | - | 135 | 77.24 | 77.26 | 191 | 4.86% | 28.99% |
| Siemens | 106.56 | - | - | - | - | - | - | 188 | 106.56 | 106.60 | 63 | 3.74% | 8.92% |
| TELEFÓNICA | 7.51 | - | - | - | - | - | - | 2000 | 7.50 | 7.52 | 2081 | 1.24% | 1.98% |
| Total | 50.33 | - | - | - | - | - | - | 479 | 50.32 | 50.33 | 457 | 0.40% | 8.77% |
| UBS Group N | 13.46 | - | - | - | - | - | - | 10 | 13.42 | 13.53 | 14 | 5.78% | 10.69% |
| UNILEVER | 4497.00 | - | - | - | - | - | - | 86 | 4495.00 | 4496.50 | 216 | 2.32% | 9.20% |
| Unilever | 52.17 | - | - | - | - | - | - | 348 | 52.17 | 52.19 | 4 | 1.48% | 8.01% |
| VODAFONE GROUP | 142.44 | - | - | - | - | - | - | 192 | 142.42 | 142.60 | 3524 | 3.08% | -6.80% |
| Vinci | 89.26 | - | - | - | - | - | - | 100 | 88.96 | 89.52 | 100 | -0.20% | 23.59% |
| Zurich Insurance N | 327.60 | - | - | - | - | - | - | 1000 | 326.80 | 333.10 | 132 | 3.57% | 12.11% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen