24.08.2019 18:08:41
STOXX EUROPE 50 NR
7043.18
EUR
-62.5900
-0.88%
23.08.2019 17:50
 
Chart
Kursdaten
Kurs 7043.18 Eröffnung 7115.40
Diff. absolut -62.59 Tages-Hoch 7143.57
Diff. % -0.88 % Tages-Tief 7043.18
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 7105.77 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.08.2019 / 17:50
Währung EUR Aktualisierungsstand 24.08.2019 / 18:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.32% 7426.7 6059.4
1 Woche 0.21% 7150.2 7040.1
1 Monat -4.45% 7426.7 6868.7
3 Monate 0.15% 7426.7 6868.7
6 Monate 4.14% 7426.7 6734.2
1 Jahr 3.30% 7426.7 5968.1
3 Jahre 18.55% 7426.7 5671.7
9.14
13
SMI
14.32
15.61
SMI
-10.18
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.14,"chartHeight":21.510812146597,"year":2017,"ID_NOTATION":"193739"},"2018":{"performance":-10.18,"chartHeight":22.117312670096,"year":2018,"ID_NOTATION":"193739"},"2019":{"performance":14.32,"chartHeight":24.037771044985,"year":2019,"ID_NOTATION":"193739"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.08.2019 18:08:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 85.80 -0.38% -0.33 477704 86.73 85.63 87.30 90 85.80 85.89 344 0.11% 48.98%
ABB N - - - - - - - - - - - - -
ALLIANZ 198.32 -0.96% -1.93 175173 201.65 198.14 201.75 24 198.14 198.44 60 -0.08% 12.78%
ASML Holding 190.58 -1.39% -2.68 147648 195.20 190.46 196.32 529 190.26 190.78 521 -0.42% 39.01%
AXA 21.30 -1.05% -0.23 952564 21.70 21.25 21.70 219 21.26 21.30 696 -1.21% 12.88%
Air Liquide 122.85 -0.81% -1.00 85653 124.75 122.70 124.92 35 122.55 122.85 65 -0.32% 13.28%
Airbus Group 123.28 -0.87% -1.08 89393 125.07 122.88 123.58 47 122.86 123.12 47 -0.11% 46.79%
AstraZeneca 7314.00 -0.18% -13.00 315714 7359.00 7306.00 7404.00 220 7284.00 7344.00 220 0.94% 24.81%
BASF 58.11 -1.59% -0.94 524776 59.77 58.03 59.81 84 57.99 58.20 84 2.25% -12.17%
BAYER 67.05 -0.62% -0.42 1072157 68.12 66.58 68.12 466 67.04 67.14 74 4.08% 10.44%
BBVA 4.26 -25.09% -1.43 2425875 4.35 4.25 4.37 1857 4.25 4.26 2000 -2.61% -34.57%
BNP Paribas 40.17 -1.47% -0.60 484840 41.26 40.09 41.30 200 39.99 40.30 200 -1.10% 1.73%
BP 489.50 -0.68% -3.35 5701037 494.40 486.55 495.10 1471 489.50 489.70 1471 -0.19% -1.39%
BRIT AMER TOBACCO 2968.50 -0.03% -1.00 330790 3001.50 2961.50 3010.00 165 2966.00 2972.00 500 -2.03% 18.57%
Banco Santander 3.48 -1.00% -0.04 10260366 3.56 3.48 3.56 10462 3.46 3.48 2599 -2.90% -12.26%
Daimler 40.76 -2.74% -1.15 992001 42.26 40.67 42.48 119 40.67 40.74 191 -0.98% -11.22%
Deutsche Telekom 14.79 -0.20% -0.03 1562688 14.92 14.77 14.92 335 14.77 14.79 100 -0.55% -0.28%
Diageo 3423.00 -0.03% -1.00 772135 3443.50 3415.50 3464.00 180 3423.50 3427.50 470 -0.90% 22.27%
ENI 13.15 -1.26% -0.17 1380553 13.37 13.10 13.37 2219 13.13 13.16 2000 0.83% -4.11%
GLAXOSMITHKLINE 1695.80 1.37% 23.00 2160667 1692.40 1687.60 1702.20 487 1694.80 1695.60 413 2.32% 13.63%
Glencore Plc 225.50 -1.05% -2.40 12533025 231.00 225.15 233.00 2092 225.45 225.60 2615 0.29% -22.42%
HSBC Holdings 587.60 -0.74% -4.40 3781551 596.60 586.70 596.90 971 587.50 600.00 261 -1.61% -8.87%
ING Groep 8.44 -1.32% -0.11 2824493 8.65 8.43 8.70 1102 8.44 8.45 587 -1.55% -12.03%
INTESA SANPAOLO 1.91 -1.31% -0.03 7345151 1.96 1.91 1.96 5300 1.91 1.92 5000 1.45% -1.01%
L'Oreal 236.80 -0.88% -2.10 66687 239.50 236.50 241.30 17 236.20 237.10 18 1.76% 17.69%
LINDE PLC EO 0,001 165.95 -1.51% -2.55 126879 169.90 165.80 169.90 131 165.55 166.10 52 -1.78% 19.52%
LVMH Moët Henn. L. Vui 356.70 -1.19% -4.30 87145 364.45 356.00 364.85 40 355.85 357.45 40 2.38% 37.91%
Lloyds Banking Grp 50.02 0.79% 0.39 25676490 49.77 49.74 50.34 10200 49.99 50.06 10054 0.84% -3.40%
NATIONAL GRID 854.60 1.20% 10.10 828879 850.60 850.10 861.30 650 853.90 854.30 784 -0.42% 11.89%
Nestlé N - - - - - - - - - - - - -
Novartis N - - - - - - - - - - - - -
Novo-Nordisk B 355.35 0.49% 1.75 552886 354.25 351.00 356.15 75 351.10 353.00 447 2.20% 19.41%
PRUDENTIAL 1366.00 -1.16% -16.00 1319679 1394.50 1363.50 1402.50 545 1365.00 1366.00 545 -3.43% -2.74%
RECKITT BENCKISER 6116.00 -0.31% -19.00 183608 6156.00 6095.00 6163.00 80 6102.00 6114.00 113 -0.97% 1.95%
RIO TINTO 3933.50 -0.22% -8.50 636834 3975.00 3915.50 3997.50 190 3932.00 3938.00 104 -1.92% 5.22%
Roche GS - - - - - - - - - - - - -
Royal Dutch Shell A 25.06 -0.61% -0.15 1687891 25.32 25.00 25.38 1818 25.02 25.24 500 0.52% -2.55%
SAFRAN 129.75 1.25% 1.60 244294 129.65 129.00 132.68 33 129.70 129.80 60 2.61% 23.34%
SAP SE 106.80 -0.60% -0.64 401682 108.60 106.68 109.24 78 106.72 106.84 86 -0.34% 22.42%
Sanofi 76.69 -0.40% -0.31 271205 77.01 76.54 77.72 90 76.34 76.72 64 0.88% 1.29%
Schneider Electric 73.40 -0.62% -0.46 184682 74.54 73.32 75.12 70 73.36 73.62 120 1.05% 22.58%
Siemens 88.52 -0.33% -0.29 284551 89.44 88.31 89.70 3 88.48 88.61 56 3.27% -9.52%
TELEFÓNICA 5.96 -0.67% -0.04 1862173 6.03 5.95 6.04 1302 5.95 5.96 1302 -0.58% -19.19%
Total 43.61 -1.44% -0.64 1292703 44.36 43.52 44.37 150 43.44 43.77 150 0.83% -5.75%
UBS Group N - - - - - - - - - - - - -
UNILEVER 5019.00 0.16% 8.00 191377 5046.00 5012.00 5075.00 150 5018.00 5051.00 200 0.08% 21.88%
Unilever - - - - - - - - - - - - -
VODAFONE GROUP 151.10 0.76% 1.14 8184110 150.66 150.66 152.50 3700 151.04 151.16 3316 0.39% -1.14%
Vinci 95.88 -1.44% -1.40 384798 97.61 95.74 97.94 2 95.76 95.98 47 0.59% 32.76%
Zurich Insurance N - - - - - - - - - - - - -