23.02.2019 18:06:55
EURO STOXX TR
706.33
EUR
1.5200
0.22%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 704.81 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung EUR Aktualisierungsstand 23.02.2019 / 18:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.76% 706.3 634.3
1 Woche 0.83% 706.3 701.1
1 Monat 4.80% 706.3 674.3
3 Monate 4.96% 706.3 629.5
6 Monate -5.03% 752.8 629.5
1 Jahr -3.48% 771.9 629.5
3 Jahre 24.10% 774.7 537.7
11.67
13
SMI
9.76
10.91
SMI
-12.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.67,"chartHeight":23.852237287699,"year":2017,"ID_NOTATION":"193740"},"2018":{"performance":-12.56,"chartHeight":24.283333991981,"year":2018,"ID_NOTATION":"193740"},"2019":{"performance":9.76,"chartHeight":22.803883612844,"year":2019,"ID_NOTATION":"193740"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.02.2019 18:06:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 35.04 - - - - - - 2 35.02 35.08 60 2.58% -20.83%
A2A 1.59 - - - - - - 21802 1.57 1.59 3600 0.44% 1.05%
Aalberts Industries 31.75 - - - - - - 70 31.73 31.76 70 -0.16% 9.48%
Aareal Bank 27.67 - - - - - - 550 27.66 27.69 71 -1.32% 2.79%
AB InBev 65.77 - - - - - - 40 65.00 67.00 100 -4.06% 14.20%
ABN AMRO GROUP DR/EO 20.53 - - - - - - 265 20.51 20.64 230 0.29% 0.24%
ACCOR 37.96 - - - - - - 139 37.91 37.98 9 -4.31% 2.57%
Ackermans & van Haar 138.90 - - - - - - 5 138.70 138.90 18 1.23% 5.82%
ACS ACTIVIDADES DE C 38.07 - - - - - - 181 38.06 38.08 72 2.06% 12.67%
ADIDAS 203.90 - - - - - - 120 203.80 204.90 24 2.33% 11.63%
AEGON 4.63 - - - - - - 363 4.62 4.63 190 1.27% 13.63%
Aena SA 155.90 - - - - - - 52 155.85 155.95 52 1.60% 14.17%
AGEAS/NV 43.00 - - - - - - 80 42.99 43.03 600 3.46% 9.75%
Air France-KLM 11.65 - - - - - - 310 11.64 13.00 250 14.43% 23.02%
Air Liquide 109.60 - - - - - - 137 109.55 109.60 101 2.77% 1.06%
Airbus Group 113.78 - - - - - - 19 113.72 113.88 80 2.31% 35.54%
Akzo Nobel 80.17 - - - - - - 70 80.16 80.18 10 -1.41% 1.51%
ALLIANZ 194.04 - - - - - - 5 194.04 194.28 25 1.95% 10.35%
ALLIED IRISH BANKS 5.57 - - - - - - - - - - - -
Alstom 37.76 - - - - - - 37 37.74 37.77 700 0.45% 7.43%
Altice A 1.81 - - - - - - 5808 1.81 1.83 850 0.72% 7.37%
Amadeus IT 69.40 - - - - - - 16 69.38 69.44 380 1.52% 13.96%
AMER SPORTS 'A' 39.69 - - - - - - 4434 39.60 40.00 30 0.35% 3.39%
Amundi S.A. 55.74 - - - - - - 50 55.74 55.78 3 2.31% 20.52%
Andritz 44.74 - - - - - - 118 44.50 44.92 509 1.04% 11.91%
ArcelorMittal 20.55 - - - - - - 1200 20.55 20.61 277 1.51% 13.24%
Arkema 87.58 - - - - - - 25 87.00 87.90 30 4.51% 17.27%
Aroundtown 7.50 - - - - - - 2491 7.45 7.51 3500 -1.19% 4.17%
ASM International 49.04 - - - - - - 67 48.77 49.08 60 11.84% 35.66%
ASML Holding 162.88 - - - - - - 160 162.86 162.92 21 -1.39% 16.85%
ASR Nederland 37.78 - - - - - - 100 37.74 37.80 130 -1.20% 9.13%
Assicurazioni Genera 15.30 - - - - - - 119 15.29 15.30 882 0.33% 4.94%
ATLANTIA 21.09 - - - - - - 366 21.08 21.10 242 0.67% 16.52%
ATOS 85.98 - - - - - - 40 85.96 86.00 40 3.99% 20.49%
AURUBIS 49.23 - - - - - - 8 48.97 49.55 13 1.63% 14.49%
AXA 21.66 - - - - - - 494 21.66 21.66 128 4.21% 14.78%
AXEL SPRINGER 50.90 - - - - - - 1 50.90 50.95 228 -4.32% 2.91%
AZIMUT 12.37 - - - - - - 2298 12.35 12.37 13 4.49% 29.51%
Aéroports de Paris 173.10 - - - - - - 12 173.10 173.30 150 2.37% 4.47%
BBVA 5.23 - - - - - - 368 5.23 5.23 2987 0.23% -19.62%
Banco BPM 1.88 - - - - - - 24703 1.88 1.88 12600 -3.36% -3.84%
BA.SABADELL 0.95 - - - - - - 3100 0.95 0.95 5600 4.96% -4.17%
Banco Santander 4.14 - - - - - - 500 4.14 4.14 3837 0.69% 4.28%
Bank of Ireland 5.25 - - - - - - 427 5.21 5.22 1287 -3.76% 7.80%
Bankia 2.55 - - - - - - 1483 2.55 2.56 380 - -0.51%
BANKINTER 6.91 - - - - - - 350 6.91 6.93 460 -0.09% -1.17%
BASF 65.34 - - - - - - 150 65.33 67.00 265 -1.39% -1.24%
BAYER 68.22 - - - - - - 200 67.15 67.31 73 1.16% 12.37%
BMW 73.30 - - - - - - 102 73.29 73.38 68 3.49% 3.65%
BEIERSDORF 91.60 - - - - - - 2 91.58 92.20 330 0.09% 0.37%
Bic 84.00 - - - - - - 281 84.00 84.05 10 1.26% -5.49%
bioMerieux 69.90 - - - - - - 140 69.70 70.00 3 0.29% 22.20%
BNP Paribas 41.95 - - - - - - 200 41.80 42.10 200 -0.66% 6.23%
Bolloré 3.62 - - - - - - 1166 3.62 3.63 600 -2.00% 3.60%
BME 24.92 - - - - - - 151 24.92 25.34 604 0.24% 3.39%
Bouygues 32.81 - - - - - - 165 32.80 32.91 250 5.87% 4.72%
BPER 3.47 - - - - - - 250 3.47 3.51 14918 -1.48% 3.46%
bpost 8.11 - - - - - - 426 8.11 8.12 270 -0.18% 1.50%
BRENNTAG 44.22 - - - - - - 360 44.21 44.27 400 1.94% 17.29%
Bureau Veritas 19.91 - - - - - - 550 19.91 19.92 55 1.17% 12.23%
Caixabank SA 3.01 - - - - - - 1065 3.01 3.01 1050 -0.36% -4.81%
Cap Gemini 102.75 - - - - - - 50 102.75 102.90 50 0.20% 18.84%
Carrefour 17.92 - - - - - - 23 17.91 17.93 738 -0.80% 20.80%
Casino Guichard 44.43 - - - - - - 10 44.40 44.43 17 -0.52% 21.16%
CECONOMY 4.96 - - - - - - 360 4.96 5.00 5972 3.31% 57.34%
CELLNEX TELECOM SA E 24.39 - - - - - - 1800 24.30 24.41 35 -2.79% 9.13%
Christian Dior 389.30 - - - - - - 5 389.10 390.60 30 1.62% 16.63%
Michelin (CGDE) 103.10 - - - - - - 2 103.10 103.15 88 1.73% 19.22%
CNH Industrial 9.56 - - - - - - 696 9.56 9.58 1600 1.44% 22.09%
CNP Assurances 20.24 - - - - - - 78 20.22 20.26 121 0.30% 9.64%
COFINIMMO 114.70 - - - - - - 244 114.60 114.80 35 -0.60% 6.06%
Commerzbank 6.63 - - - - - - 400 6.63 6.66 7800 4.03% -38.45%
Compagnie de Saint-G 32.46 - - - - - - 300 32.47 32.48 1 -0.46% 9.74%
Cie Plastic Omnium 25.25 - - - - - - 70 25.15 25.26 96 2.48% 25.56%
CONTINENTAL 144.30 - - - - - - 402 144.20 145.20 209 4.04% 20.05%
COVESTRO AG O.N. 51.82 - - - - - - 80 51.72 51.96 83 1.25% 19.93%
Covivio 87.55 - - - - - - 35 87.40 87.85 53 0.98% 3.36%
CRH PLC 2397.00 - - - - - - 300 2393.00 2398.00 184 1.52% 16.30%
Crédit Agricole 10.59 - - - - - - 50 10.58 10.59 905 4.09% 12.58%
Daimler 52.36 - - - - - - 15 52.35 52.38 3 3.58% 14.05%
Danone 67.44 - - - - - - 110 67.21 67.45 160 2.55% 9.73%
Dassault Aviation 1380.00 - - - - - - 4 1379.00 1380.00 4 3.04% 12.25%
Dassault Systèmes 129.65 - - - - - - 40 129.60 129.75 50 0.86% 25.57%
Davide Campari Milan 8.29 - - - - - - 700 8.29 8.32 600 0.97% 12.78%
DEUTSCHE BANK 7.63 - - - - - - 110 7.63 7.78 1000 -1.61% 9.44%
DEUTSCHE BOERSE 112.15 - - - - - - 61 112.15 112.25 59 0.58% 7.17%
DEUTSCHE EUROSHOP 26.38 - - - - - - 280 26.34 27.50 83 -0.08% 3.29%
DEUTSCHE LUFTHANSA 23.39 - - - - - - 187 23.33 23.42 3241 3.91% 18.97%
DEUTSCHE POST 26.77 - - - - - - 400 26.77 26.78 288 -0.07% 11.91%
Deutsche Telekom 14.69 - - - - - - 1001 14.69 14.70 1001 2.84% -0.98%
Deutsche Wohnen 41.81 - - - - - - 80 41.81 41.84 10 -1.85% 4.37%
Dialog Semiconductor 25.89 - - - - - - 1000 25.90 25.93 32 -2.78% 14.74%
DIA 0.58 - - - - - - 15152 0.40 0.59 3740 -9.82% 24.09%
Dürr 34.44 - - - - - - 9 34.43 34.46 27 -1.60% 12.40%
E.ON 9.75 - - - - - - 686 9.75 9.76 686 1.27% 12.97%
Edenred 39.79 - - - - - - 525 39.71 39.88 49 7.14% 24.00%
EDP-ENERGIAS 3.24 - - - - - - 8357 3.23 3.24 1100 0.28% 6.30%
Eiffage 84.50 - - - - - - 120 84.24 84.66 2 2.55% 16.26%
E.D.F. 12.70 - - - - - - 181 12.69 12.71 371 -11.91% -5.21%
Elior Group 12.80 - - - - - - 1100 12.80 12.82 534 4.42% -1.84%
Elis 14.23 - - - - - - 200 14.21 14.24 1600 0.14% -3.13%
Elisa Corp. 36.58 - - - - - - 127 35.63 36.58 4 1.53% 1.50%
ENAGAS 25.21 - - - - - - 30 25.21 25.24 11 2.27% 6.64%
Endesa 21.93 - - - - - - 1244 21.47 21.94 180 2.00% 8.56%
ENEL 5.27 - - - - - - 1700 5.26 5.28 1700 0.53% 4.65%
Engie S.A. 14.09 - - - - - - 600 14.05 14.13 600 -0.28% 12.73%
ENI 15.28 - - - - - - 95 15.27 15.28 1286 1.06% 11.40%
ERSTE GROUP BANK 31.53 - - - - - - 158 31.48 31.63 702 -1.96% 9.06%
EssilorLuxottica 107.70 - - - - - - 75 107.60 107.95 11 2.04% -2.67%
Eurazeo 65.15 - - - - - - 260 65.10 65.15 28 2.20% 5.17%
Eurofins Scientific 360.20 - - - - - - 10 360.00 363.80 17 5.32% 10.76%
Euronext 53.70 - - - - - - 35 53.60 54.00 555 0.28% 6.87%
Eutelsat Communicati 18.25 - - - - - - 726 18.20 18.26 950 3.87% 5.73%
Evonik Industries 24.93 - - - - - - 1000 24.93 25.01 150 -0.32% 14.15%
Exor NV 55.88 - - - - - - 240 55.88 56.12 541 1.01% 18.75%
Faurecia 41.20 - - - - - - 63 41.20 41.24 35 4.73% 25.46%
Ferrari N.V. 111.20 - - - - - - 2 111.15 111.80 110 -0.18% 28.47%
FERROVIAL 20.05 - - - - - - 230 20.04 20.05 416 1.26% 12.64%
Fiat Chrysler 13.14 - - - - - - 817 13.13 13.15 300 0.88% 3.83%
FinecoBank S.p.A. 10.10 - - - - - - 72 10.09 10.10 1287 -3.58% 15.06%
FORTUM 18.93 - - - - - - 26 18.71 19.39 103 -3.22% -0.47%
FRAPORT 70.54 - - - - - - 40 70.50 70.54 2 -0.20% 13.12%
freenet 18.55 - - - - - - 1400 18.54 18.67 140 2.83% 9.09%
FRESENIUS MED. CARE 70.54 - - - - - - 15 70.52 70.60 118 2.86% 24.85%
FRESENIUS 48.86 - - - - - - 460 48.85 48.87 32 3.60% 15.45%
FUCHS PETROLUB PRF 39.08 - - - - - - 50 39.08 39.14 2 -5.38% 8.92%
Galapagos 86.46 - - - - - - 550 86.28 86.56 531 -4.80% 7.30%
Galp Energia 14.69 - - - - - - 224 14.68 14.79 71 2.33% 6.76%
GEA GROUP 20.90 - - - - - - 1200 20.89 20.98 90 1.80% -7.11%
Gecina 128.10 - - - - - - 60 127.80 128.50 30 1.11% 12.57%
Gemalto 50.84 - - - - - - 501 50.84 50.86 2 0.24% 0.36%
Gerresheimer 69.20 - - - - - - 186 69.15 69.25 380 7.04% 19.35%
Getlink SE 12.54 - - - - - - 38 12.53 12.59 321 -0.67% 6.54%
GLANBIA 17.90 - - - - - - 18 17.12 18.37 400 8.68% 9.28%
GRIFOLS CL. A 23.35 - - - - - - 120 23.33 23.35 150 -1.89% 2.28%
GBL 83.86 - - - - - - 55 83.86 83.90 310 1.65% 10.57%
Hannover Rückversich 130.10 - - - - - - 2 130.00 130.20 74 2.19% 11.44%
HeidelbergCement AG 64.95 - - - - - - 32 64.94 65.00 132 4.79% 21.36%
Heineken Holding 84.55 - - - - - - 287 84.40 84.60 155 0.36% 15.03%
Heineken 88.14 - - - - - - 90 88.14 88.16 29 0.39% 14.41%
HENKEL Vz 89.40 - - - - - - 50 89.26 95.00 92 2.66% -6.21%
HERMES INTL 553.00 - - - - - - 12 553.00 553.80 15 2.33% 14.28%
HOCHTIEF 139.40 - - - - - - 62 139.00 139.40 60 4.34% 18.94%
Hugo Boss 64.98 - - - - - - 2 64.96 65.06 70 4.54% 20.87%
Huhtamäki 31.73 - - - - - - 33 31.45 31.78 42 -3.91% 17.65%
IBERDROLA 7.41 - - - - - - 136 7.41 7.41 758 2.21% 2.63%
ICADE 74.50 - - - - - - 6 74.40 74.65 50 0.47% 12.03%
Iliad 87.26 - - - - - - 70 86.40 87.34 300 -1.62% -28.59%
IMCD 68.85 - - - - - - 50 68.80 68.85 199 1.25% 22.62%
Imerys 49.64 - - - - - - 40 49.60 50.35 120 - 18.64%
Inditex Ind De Desno 25.57 - - - - - - 1000 25.56 25.58 58 0.16% 14.05%
Infineon Technologie 19.73 - - - - - - 10 19.73 19.75 418 -1.45% 13.10%
ING Groep 11.09 - - - - - - 1371 11.09 11.09 227 0.25% 15.60%
INGENICO 57.36 - - - - - - 77 57.36 57.42 460 4.29% 16.14%
innogy SE 40.99 - - - - - - 110 40.99 41.01 10 0.76% 1.11%
INTESA SANPAOLO 2.04 - - - - - - 430 2.04 2.04 3183 -0.39% 5.44%
Ipsen 123.10 - - - - - - 10 123.05 123.15 19 -1.16% 9.08%
ITALGAS S.P.A. O.N. 5.27 - - - - - - 812 5.27 5.33 9823 0.84% 5.72%
JCDECAUX 27.52 - - - - - - 90 27.42 27.52 32 1.62% 11.69%
JERONIMO MARTINS 12.96 - - - - - - 544 12.96 12.97 2000 1.33% 25.76%
K+S 16.77 - - - - - - 320 16.77 16.78 390 0.96% 6.20%
KBC Groep 60.96 - - - - - - 120 60.94 61.00 95 -1.33% 8.05%
KERING 479.90 - - - - - - 19 479.80 480.00 50 1.51% 16.07%
KERRY GROUP A 92.55 - - - - - - 450 92.25 92.85 150 -0.87% 5.44%
KESKO B 51.06 - - - - - - 400 50.86 51.94 116 -0.93% 8.66%
KINGSPAN GROUP 39.54 - - - - - - 86 38.78 39.40 200 2.90% 5.92%
KION GROUP 52.74 - - - - - - 160 52.74 52.78 49 -2.91% 19.70%
Klépierre 30.26 - - - - - - 144 30.18 30.36 120 0.77% 11.95%
KONE 44.57 - - - - - - 27 44.57 48.00 1218 0.25% 7.35%
Ahold Delhaize 22.90 - - - - - - 444 22.90 22.91 126 -0.20% 3.48%
BOSKALIS WESTMINSTER 24.60 - - - - - - 80 24.56 24.70 125 6.86% 13.63%
Koninklijke DSM 92.22 - - - - - - 62 92.20 92.24 62 -2.70% 29.45%
KONINKLIJKE KPN 2.75 - - - - - - 9600 2.75 2.76 975 1.14% 7.62%
PHILIPS 34.74 - - - - - - 750 34.75 34.76 76 -0.91% 12.19%
Koninklijke Vopak 43.08 - - - - - - 16 43.05 43.11 19 -1.15% 8.32%
L'Oreal 225.25 - - - - - - 61 225.10 225.90 40 1.78% 11.95%
Lagardère 22.79 - - - - - - 130 22.77 22.80 410 0.93% 3.36%
Lanxess 49.00 - - - - - - 29 48.96 49.02 9 0.51% 21.02%
LEG Immobilien 99.70 - - - - - - 81 99.66 99.80 200 -1.34% 8.72%
Legrand 58.52 - - - - - - 70 58.50 58.64 76 1.74% 18.37%
Leonardo S.p.A. 8.75 - - - - - - 876 8.74 8.77 450 -1.99% 14.08%
LINDE PLC EO 0,001 152.80 - - - - - - 217 152.65 152.95 33 2.10% 10.05%
LUXOTTICA GROUP 51.66 - - - - - - 117 51.34 51.66 205 -0.04% -0.15%
LVMH Moët Henn. L. Vui 300.00 - - - - - - 40 299.20 300.00 47 1.68% 15.99%
MAN 90.30 - - - - - - 10 90.20 90.50 1 0.06% 0.11%
MAPFRE 2.48 - - - - - - 4100 2.48 2.48 3023 0.94% 7.04%
MEDIASET 6.62 - - - - - - 350 6.61 6.62 262 6.19% 20.99%
Mediobanca 8.25 - - - - - - 3200