15.05.2021 07:21:51
STOXX EUROPE 50 NR
8276.19
EUR
89.3100
1.09%
14.05.2021 17:50
 
Chart
Kursdaten
Kurs 8276.19 Eröffnung 8209.50
Diff. absolut 89.31 Tages-Hoch 8278.03
Diff. % 1.09 % Tages-Tief 8205.18
Volumen - Umsatz -
Schlusskurs vom 13.05.2021 8186.88 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.05.2021 / 17:50
Währung EUR Aktualisierungsstand 15.05.2021 / 07:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.51% 8294.2 7284.1
1 Woche 0.05% 8294.2 8035.6
1 Monat 3.00% 8294.2 8011.1
3 Monate 8.76% 8294.2 7396.0
6 Monate 14.75% 8294.2 7072.4
1 Jahr 28.24% 8294.2 6308.8
3 Jahre 20.00% 8294.2 5244.8
28.05
26.51
1.13
12.51
3.9
SMI
-6.33
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.05,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"193739"},"2020":{"performance":-6.33,"chartHeight":18.422946915432,"year":2020,"ID_NOTATION":"193739"},"2021":{"performance":12.51,"chartHeight":22.055705280518,"year":2021,"ID_NOTATION":"193739"}}
{"2019":{"performance":26.51,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2343317531272,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.9,"chartHeight":15.840212966171,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.545871770875,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.08,"chartHeight":22.293307432831,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.476474813974,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.859499171457,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.34,"chartHeight":21.982742182794,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.159773077336,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.013704893994,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.33,"chartHeight":13.093315171787,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.516067756531,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.05.2021 07:21:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
ADIDAS 288.75 1.35% 3.85 205355 287.05 285.80 289.95 28 288.70 288.80 28 2.68% -3.46%
Adyen 1701.80 -0.30% -5.20 59764 1721.60 1654.00 1722.40 10 1646.20 1902.20 6 -11.12% -11.16%
Air Liquide 141.78 0.24% 0.34 127740 142.42 141.20 142.70 66 141.76 142.92 66 -1.03% 5.02%
Airbus Group 99.28 3.23% 3.11 398834 97.09 96.11 99.38 83 99.25 99.86 83 1.15% 9.82%
ALLIANZ 217.35 1.26% 2.70 199537 216.62 215.90 217.95 30 217.25 217.50 30 1.49% 7.49%
AB InBev 62.32 0.50% 0.31 553816 62.45 61.66 62.52 100 62.24 62.54 25 1.71% 9.01%
ASML Holding 526.90 2.89% 14.80 218380 524.20 514.40 527.20 15 526.30 536.00 3 -2.98% 31.69%
AstraZeneca 925.10 1.60% 14.55 170284 926.00 921.00 928.00 31 922.50 925.00 100 2.88% 11.88%
AXA S.A. 22.88 1.41% 0.32 1251589 22.80 22.66 22.94 11358 22.88 22.88 68 0.93% 17.05%
BASF 69.25 0.51% 0.35 397918 69.26 68.80 69.44 120 69.23 69.26 120 -1.47% 6.99%
BAYER 57.12 0.28% 0.16 768503 57.65 56.31 57.71 147 57.10 57.12 147 5.80% 17.79%
- - - - - - - - - - - 0.00% 0.00%
BNP Paribas 57.08 1.87% 1.05 903762 56.53 56.23 57.26 74 57.08 57.11 10 4.45% 31.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Daimler 73.85 2.20% 1.59 454435 72.79 71.81 74.07 287 73.83 73.87 82 0.75% 26.43%
Deutsche Telekom 16.82 1.35% 0.22 1691879 16.68 16.59 16.82 189 16.81 16.82 479 1.85% 11.83%
Diageo 38.61 1.89% 0.71 1317 38.65 38.61 39.21 400 38.80 39.22 400 2.59% 2.82%
ENEL 8.20 1.37% 0.11 3882616 8.12 8.04 8.21 191783 8.20 8.20 33 -1.01% -1.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
IBERDROLA 11.31 1.07% 0.12 2348241 11.26 11.20 11.33 1380 11.28 11.37 2000 -1.76% -3.46%
INTESA SANPAOLO 2.39 1.22% 0.03 8372466 2.38 2.37 2.39 488134 2.39 2.39 454 1.36% 24.45%
KERING 708.70 1.74% 12.10 45547 706.00 701.80 708.70 10 703.20 726.90 1 2.06% 19.31%
L'Oreal 352.55 0.81% 2.85 76996 352.25 350.80 353.35 430 352.35 352.35 31 0.93% 12.92%
LINDE PLC EO 0,001 247.60 0.75% 1.85 78896 247.25 245.60 247.80 172 247.40 247.65 31 0.65% 16.65%
LVMH Moët Henn. L. Vui 627.50 1.82% 11.20 113851 623.15 621.30 627.80 418 628.10 628.10 1 -0.37% 22.30%
- - - - - - - - - - - 0.00% 0.00%
Nestlé SA - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 478.85 - - - - - - 46138 478.85 478.85 2 3.96% 11.66%
Prosus 83.91 0.57% 0.47 816479 84.23 82.23 84.23 96 83.30 84.48 200 -6.52% -5.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Relx Plc 21.65 1.98% 0.42 232991 21.49 21.45 21.68 100 21.55 21.97 100 -2.12% 8.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Royal Dutch Shell A 16.63 2.41% 0.39 1674170 16.27 16.20 16.65 800 16.46 16.64 100 0.29% 13.63%
Safran 124.52 3.57% 4.29 159914 121.22 120.48 124.68 9 124.46 124.58 45 -0.65% 6.47%
Sanofi 86.71 0.25% 0.22 365198 86.89 86.36 86.93 366 86.72 86.72 366 1.53% 10.00%
SAP SE 114.02 1.84% 2.06 307101 112.29 112.16 114.04 91 113.88 114.04 75 -2.70% 5.99%
Schneider Electric 131.38 2.62% 3.36 257896 128.88 127.88 131.42 50 130.18 133.20 12 -2.54% 10.22%
Siemens 144.60 3.02% 4.24 398900 142.26 140.74 144.60 55 144.54 145.32 55 0.46% 22.34%
Total 39.73 2.28% 0.89 1827825 38.98 38.76 39.78 500 39.55 39.80 500 2.02% 12.37%
- - - - - - - - - - - 0.00% 0.00%
Unilever 49.91 0.37% 0.18 278852 49.97 49.73 50.28 73 49.91 49.97 300 1.26% 0.90%
Vinci 95.50 2.05% 1.92 304421 94.31 93.15 95.53 100 95.33 98.15 22 -0.05% 16.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%