20.04.2019 14:34:07
EURO STOXX TR
754.48
EUR
3.0300
0.40%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs 754.48 Eröffnung 754.48
Diff. absolut 3.03 Tages-Hoch 754.48
Diff. % 0.40 % Tages-Tief 754.48
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 751.45 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung EUR Aktualisierungsstand 20.04.2019 / 14:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.25% 754.5 634.3
1 Woche 1.81% 754.5 744.8
1 Monat 3.49% 754.5 710.8
3 Monate 11.30% 754.5 674.0
6 Monate 8.41% 754.5 629.5
1 Jahr 1.48% 771.9 629.5
3 Jahre 26.17% 774.7 537.7
Benchmark:
11.67
13
SMI
17.25
13.55
SMI
-12.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.67,"chartHeight":20.48932756964,"year":2017,"ID_NOTATION":"193740"},"2018":{"performance":-12.56,"chartHeight":20.859644260761,"year":2018,"ID_NOTATION":"193740"},"2019":{"performance":17.25,"chartHeight":22.458371865748,"year":2019,"ID_NOTATION":"193740"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.04.2019 14:34:07
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 34.16 - - - - - - 152 34.10 34.18 26 3.52% -22.82%
A2A 1.48 - - - - - - 1188 1.48 1.49 2700 -1.17% -5.48%
Aalberts Industries 35.01 - - - - - - 428 34.98 35.02 370 6.93% 20.72%
Aareal Bank 30.97 - - - - - - 11 30.96 31.03 100 9.55% 15.04%
AB InBev 79.66 - - - - - - 418 79.57 79.66 70 1.92% 38.32%
ABN AMRO GROUP DR/EO 21.90 - - - - - - 177 21.85 21.91 600 3.99% 6.93%
ACCOR 37.66 - - - - - - 200 37.52 37.78 200 -0.05% 1.76%
Ackermans & van Haar 144.90 - - - - - - 40 144.80 144.90 8 4.62% 9.61%
ACS ACTIVIDADES DE C 40.63 - - - - - - 161 40.61 40.71 1000 0.20% 20.24%
ADIDAS 231.85 - - - - - - 50 231.80 231.95 7 2.91% 26.94%
AEGON 4.67 - - - - - - 834 4.66 4.67 206 2.84% 14.71%
Aena SA 158.95 - - - - - - 11 158.95 159.10 1 -2.87% 16.40%
AGEAS/NV 46.66 - - - - - - 60 46.23 46.68 80 2.89% 19.09%
Air France-KLM 11.12 - - - - - - 150 11.12 11.13 416 1.30% 17.40%
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%
Akzo Nobel 80.22 - - - - - - 60 80.20 80.26 12 0.53% 1.58%
ALLIANZ 214.65 - - - - - - 98 214.60 214.65 52 3.15% 22.07%
ALLIED IRISH BANKS 5.57 - - - - - - - - - - - -
Alstom 40.64 - - - - - - 969 40.27 41.02 948 2.08% 15.62%
Altice A 2.50 - - - - - - 850 2.50 2.52 16301 0.93% 47.87%
Amadeus IT 68.94 - - - - - - 214 68.94 68.96 100 -1.60% 13.20%
AMER SPORTS 'A' 40.54 - - - - - - 979 39.96 40.58 220 1.25% 5.60%
Amundi S.A. 62.85 - - - - - - 304 62.20 62.85 110 3.46% 35.89%
Andritz 43.74 - - - - - - 21 43.64 44.34 772 4.89% 9.40%
ArcelorMittal 20.98 - - - - - - 1086 20.95 20.98 254 6.88% 15.55%
Arkema 94.92 - - - - - - 10 94.84 94.94 130 4.51% 27.10%
Aroundtown 7.15 - - - - - - 850 7.13 7.15 750 0.28% -0.72%
ASM International 54.48 - - - - - - 5 54.44 54.54 60 2.83% 50.71%
ASML Holding 182.84 - - - - - - 86 182.82 182.88 102 3.56% 33.36%
ASR Nederland 39.87 - - - - - - 80 39.85 39.90 80 2.81% 15.16%
Assicurazioni Genera 17.02 - - - - - - 805 17.02 17.02 53 1.55% 16.70%
ATLANTIA 22.94 - - - - - - 391 22.94 22.96 334 -2.17% 26.74%
ATOS - - - - - - - - - - - - -
AURUBIS 50.22 - - - - - - 14 49.96 50.50 7 6.51% 16.79%
AXA 23.75 - - - - - - 320 23.75 23.75 2000 1.84% 25.89%
AXEL SPRINGER 50.40 - - - - - - 374 50.35 50.50 70 2.02% 1.90%
AZIMUT 16.98 - - - - - - 750 16.97 16.98 111 5.73% 78.23%
Aéroports de Paris 179.00 - - - - - - 5 178.90 179.10 19 0.45% 8.03%
BBVA 5.58 - - - - - - 2896 5.58 5.58 2896 3.52% -14.18%
Banco BPM 2.13 - - - - - - 1700 2.13 2.14 1600 8.29% 8.73%
BA.SABADELL 1.02 - - - - - - 12900 1.02 1.02 780 5.82% 2.48%
Banco Santander 4.60 - - - - - - 120 4.60 4.60 107 2.46% 15.93%
Bank of Ireland 5.99 - - - - - - 250 5.95 6.00 250 6.97% 22.90%
Bankia 2.40 - - - - - - 1700 2.39 2.40 2152 5.02% -6.31%
BANKINTER - - - - - - - - - - - - -
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%
BMW 77.60 - - - - - - 93 77.60 77.62 93 5.31% 9.73%
BEIERSDORF 93.14 - - - - - - 43 92.96 93.16 140 -1.44% 2.06%
Bic 81.60 - - - - - - 80 81.30 81.95 80 5.22% -8.57%
bioMerieux 72.30 - - - - - - 36 71.90 72.20 27 -6.16% 26.40%
BNP Paribas 44.47 - - - - - - 200 48.82 49.12 200 - 12.61%
Bolloré 4.32 - - - - - - 353 4.32 4.32 600 4.20% 23.50%
BME 25.16 - - - - - - 23 24.94 36.38 70 0.72% 3.97%
Bouygues 35.00 - - - - - - 250 34.90 35.10 250 3.24% 11.71%
BPER 4.18 - - - - - - 3100 4.18 4.18 35 10.15% 24.70%
bpost 10.64 - - - - - - 240 10.61 10.65 600 2.41% 33.23%
BRENNTAG 48.30 - - - - - - 16 48.29 48.31 70 2.05% 28.12%
Bureau Veritas 22.05 - - - - - - 1567 21.77 22.05 11 0.92% 24.30%
Caixabank SA 2.96 - - - - - - 107 2.95 2.96 2000 3.76% -6.58%
Cap Gemini 111.35 - - - - - - 35 111.15 111.40 109 0.41% 28.79%
Carrefour 16.74 - - - - - - 270 16.73 16.75 7 1.92% 12.84%
Casino Guichard 38.19 - - - - - - 1032 37.79 38.37 1089 4.29% 4.15%
CECONOMY 5.35 - - - - - - 210 5.35 5.35 1700 5.28% 69.51%
CELLNEX TELECOM SA E 26.10 - - - - - - 190 26.07 26.11 500 0.42% 24.00%
Christian Dior 441.00 - - - - - - 30 440.00 442.40 30 1.38% 32.12%
Michelin (CGDE) 117.40 - - - - - - 1 117.35 117.45 60 2.94% 35.75%
CNH Industrial 9.86 - - - - - - 635 9.86 9.87 635 1.80% 25.98%
CNP Assurances 21.42 - - - - - - 180 21.38 21.46 13 2.88% 16.03%
COFINIMMO 115.40 - - - - - - 10 115.20 115.40 110 -3.03% 5.87%
Commerzbank 8.11 - - - - - - 300 8.11 8.12 141 9.44% -24.34%
Compagnie de Saint-G 36.92 - - - - - - 300 36.83 37.03 300 3.30% 24.83%
Cie Plastic Omnium 29.00 - - - - - - 37 28.98 29.01 16 9.48% 44.21%
CONTINENTAL 155.92 - - - - - - 3 155.88 156.12 40 3.66% 29.72%
COVESTRO AG O.N. 52.98 - - - - - - 100 52.96 53.00 450 -1.67% 22.61%
Covivio 94.80 - - - - - - 90 94.55 95.20 90 -0.52% 11.92%
CRH PLC 2636.00 - - - - - - 160 2635.00 2643.00 160 5.10% 27.90%
Crédit Agricole 12.43 - - - - - - 500 12.43 12.47 800 7.02% 32.14%
Daimler 59.28 - - - - - - 263 59.27 59.29 263 6.88% 29.13%
Danone 70.38 - - - - - - 117 70.32 70.40 145 1.68% 14.51%
Dassault Aviation 1301.00 - - - - - - 3 1295.00 1302.00 5 -0.15% 7.70%
Dassault Systèmes 135.15 - - - - - - 2 135.10 135.20 90 1.77% 30.90%
Davide Campari Milan 8.65 - - - - - - 750 8.62 8.66 650 -1.37% 17.68%
DEUTSCHE BANK 7.79 - - - - - - 45 7.78 7.80 500 4.03% 11.75%
DEUTSCHE BOERSE 117.90 - - - - - - 55 117.85 117.90 55 2.61% 12.66%
DEUTSCHE EUROSHOP 26.88 - - - - - - 40 26.88 27.02 92 0.90% 5.25%
DEUTSCHE LUFTHANSA 22.61 - - - - - - 5 22.58 22.65 382 4.63% 15.01%
DEUTSCHE POST 31.10 - - - - - - 300 31.09 31.10 100 2.83% 30.02%
Deutsche Telekom 14.86 - - - - - - 80 14.86 14.90 1054 0.03% 0.23%
Deutsche Wohnen 39.76 - - - - - - 56 39.74 39.80 509 -1.66% -0.75%
Dialog Semiconductor 32.88 - - - - - - 1200 32.54 33.25 1171 5.79% 45.71%
DIA 0.65 - - - - - - 20300 0.65 0.66 3387 -0.94% 39.30%
Dürr 41.53 - - - - - - 40 41.13 41.55 117 5.46% 35.54%
E.ON 9.83 - - - - - - 689 9.83 9.83 689 -2.08% 13.84%
Edenred 42.26 - - - - - - 3 42.26 42.31 170 -0.12% 31.69%
EDP-ENERGIAS 3.42 - - - - - - 1801 3.42 3.45 11456 -0.20% 12.34%
Eiffage 87.96 - - - - - - 105 87.96 88.00 80 -0.45% 21.02%
E.D.F. 12.86 - - - - - - 360 12.86 12.87 360 4.94% -6.91%
Elior Group 12.29 - - - - - - 90 12.28 12.29 872 0.41% -5.53%
Elis 15.73 - - - - - - 190 15.72 15.74 180 1.61% 7.08%
Elisa Corp. 37.61 - - - - - - 34 37.00 37.68 3 -2.82% 4.36%
ENAGAS - - - - - - - - - - - - -
Endesa 21.93 - - - - - - 100 21.91 22.16 1556 -2.71% 8.56%
ENEL 5.53 - - - - - - 1700 5.52 5.53 1171 -2.32% 9.77%
Engie S.A. 13.34 - - - - - - 404 13.34 13.35 404 -0.52% 6.76%
ENI 15.39 - - - - - - 1273 15.39 15.39 1273 -3.38% 12.19%
ERSTE GROUP BANK 37.06 - - - - - - 559 36.88 37.05 5 5.58% 28.19%
EssilorLuxottica 108.08 - - - - - - 73 108.05 108.10 73 9.17% -2.33%
Eurazeo 66.75 - - - - - - 40 66.70 66.75 25 1.14% 7.75%
Eurofins Scientific 370.00 - - - - - - 20 370.00 370.40 2 1.59% 13.78%
Euronext 60.20 - - - - - - 116 59.80 61.30 452 3.44% 19.80%
Eutelsat Communicati 16.25 - - - - - - 140 16.24 16.26 150 6.77% -5.91%
Evonik Industries 27.27 - - - - - - 46 27.25 27.50 30 3.06% 24.86%
Exor NV 60.46 - - - - - - 90 60.40 60.46 43 1.72% 28.67%
Faurecia 48.13 - - - - - - 45 48.00 48.41 41 8.33% 46.56%
Ferrari N.V. 122.85 - - - - - - 158 122.20 123.55 162 1.03% 41.92%
FERROVIAL 20.98 - - - - - - 600 20.98 21.00 6 2.29% 17.87%
Fiat Chrysler 14.67 - - - - - - 746 14.67 14.67 110 5.36% 15.95%
FinecoBank S.p.A. 12.22 - - - - - - 3069 12.12 12.32 3141 4.31% 39.33%
FORTUM 18.30 - - - - - - 80 18.28 18.44 100 -3.28% -3.81%
FRAPORT 72.68 - - - - - - 40 72.66 72.72 36 3.71% 16.55%
freenet 21.20 - - - - - - 15 21.19 21.26 120 5.79% 24.71%
FRESENIUS MED. CARE 70.18 - - - - - - 5 70.14 70.22 268 -5.82% 24.21%
FRESENIUS 48.88 - - - - - - 2 48.88 48.88 120 -5.73% 15.50%
FUCHS PETROLUB PRF 39.10 - - - - - - 50 39.06 39.26 45 3.22% 8.97%
Galapagos 102.00 - - - - - - 110 101.80 102.15 546 -6.89% 26.58%
Galp Energia 14.43 - - - - - - 151 14.40 14.46 335 -0.89% 4.87%
GEA GROUP 25.89 - - - - - - 110 25.72 25.90 215 2.58% 15.07%
Gecina 130.40 - - - - - - 69 130.30 130.50 19 -1.51% 15.40%
Gemalto 51.20 - - - - - - 100 50.95 51.15 100 0.39% 1.07%
Gerresheimer 66.10 - - - - - - 50 66.00 66.10 100 -6.04% 15.26%
Getlink SE 14.00 - - - - - - 240 13.97 14.01 684 0.29% 19.00%
GLANBIA 16.99 - - - - - - 32 16.80 17.14 24 -3.63% 3.72%
GRIFOLS CL. A 23.98 - - - - - - 550 23.97 24.05 150 -3.81% 5.04%
GBL 89.28 - - - - - - 1 89.24 89.28 140 1.34% 17.72%
Hannover Rückversich 133.80 - - - - - - 40 133.80 134.00 66 2.69% 14.26%
HeidelbergCement AG 72.94 - - - - - - 68 72.94 73.08 54 3.55% 36.29%
Heineken Holding 89.00 - - - - - - 114 88.95 89.05 4 -0.28% 21.09%
Heineken 94.04 - - - - - - 75 94.00 94.04 60 -0.40% 22.07%
HENKEL Vz 88.26 - - - - - - 43 88.10 88.30 1000 0.02% -7.41%
HERMES INTL 608.80 - - - - - - 7 608.80 609.00 4 2.53% 25.81%
HOCHTIEF 132.40 - - - - - - 25 132.30 132.60 107 1.07% 12.97%
Hugo Boss 62.72 - - - - - - 50 62.68 62.76 1 5.62% 16.67%
Huhtamäki 32.18 - - - - - - 1 32.14 32.22 15 -2.66% 19.32%
IBERDROLA 7.76 - - - - - - 1700 7.76 7.76 349 -1.25% 7.51%
ICADE 75.40 - - - - - - 170 75.35 75.40 3 -1.69% 13.38%
Iliad 97.26 - - - - - - 7 97.16 97.28 130 2.04% -20.41%
IMCD 71.80 - - - - - - 16 71.75 71.90 180 0.21% 27.87%
Imerys 48.80 - - - - - - 1 48.74 48.82 45 3.04% 16.63%
Inditex Ind De Desno 28.00 - - - - - - 588 27.99 28.01 184 4.99% 24.89%
Infineon Technologie 21.46 - - - - - - 337 21.46 21.46 337 6.68% 23.04%
ING Groep 12.04 - - - - - - 1296 12.04 12.04 1296 5.04% 25.54%
INGENICO 67.80 - - - - - - 100 67.78 67.86 2 3.73% 37.27%
innogy SE 41.45 - - - - - - 500 38.50 41.46 60 0.63% 2.24%
INTESA SANPAOLO 2.33 - - - - - - 7996 2.33 2.36 3153 4.10% 20.67%
Ipsen 117.70 - - - - - - 110 117.60 117.80 30 -3.76% 4.30%
ITALGAS S.P.A. O.N. 5.53 - - - - - - 1402 5.52 5.53 2960 -1.29% 10.90%
JCDECAUX 29.00 - - - - - - 80 28.90 29.02 28 3.42% 17.69%
JERONIMO MARTINS 14.04 - - - - - - 200 14.03 14.05 270 0.29% 36.29%
K+S 18.48 - - - - - - 3 18.48 18.49 179 5.69% 17.03%
KBC Groep 67.00 - - - - - - 64 67.00 67.02 190 1.82% 18.75%
KERING 511.50 - - - - - - 17 510.20 511.70 3 -4.39% 24.57%
KERRY GROUP A 96.75 - - - - - - 50 96.05 96.85 50 -1.68% 11.91%
KESKO B 50.70 - - - - - - 8 49.70 50.88 26 -6.15% 7.90%
KINGSPAN GROUP 45.72 - - - - - - 140 38.90 46.32 757 3.72% 24.17%
KION GROUP 60.70 - - - - - - 50 60.32 60.70 45 5.79% 37.77%
Klépierre 32.01 - - - - - - 65 32.00 32.02 10 -1.99% 18.42%
KONE 48.10 - - - - - - 164 48.08 48.10 2 1.52% 15.85%
Ahold Delhaize 22.02 - - - - - - 651 22.01 22.02 236 -4.18% -0.52%
BOSKALIS WESTMINSTER 24.21 - - - - - - 8 24.18 24.25 10 2.80% 11.82%
Koninklijke DSM 102.40 - - - - - - 100 102.40 102.45 28 0.39% 43.74%
KONINKLIJKE KPN 2.77 - - - - - - 86 2.77 2.77 1556 -3.88% 8.36%
PHILIPS 35.23 - - - - - - 140 35.22 35.24 100 0.37% 13.74%
Koninklijke Vopak 42.82 - - - - - - 7 42.81 42.98 1213 1.28% 7.67%
L'Oreal 242.60 - - - - - - 9 225.00 242.70 8 0.71% 20.58%
Lagardère 24.98 - - - - - - 121 24.96 25.00 187 4.78% 13.29%
Lanxess 54.58 - - - - - - 18 54.54 54.62 60 5.16% 34.80%
LEG Immobilien 103.85 - - - - - - 120 103.75 103.90 113 -1.52% 13.25%
Legrand 64.50 - - - - - - 98 64.48 64.50 4 4.20% 30.46%
Leonardo S.p.A. 10.63 - - - - - - 3151 10.54 10.63 5 3.45% 38.59%
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%
MAN 73.05 - - - - - - 622 72.00 76.05 530 1.32% -19.01%
MAPFRE 2.67 - - - - - - 2243 2.67 2.71 14968 3.68% 15.46%
MEDIASET 6.80 - - - - - - 7069 6.15 6.80 41 1.16% 24.31%
Mediobanca 9.52 - - - - - - 213 9.51 9.52 400 0.78% 29.40%
MERCK KGAA 93.54 - - - - - - 40 93.40 93.56 140