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
Benchmark:
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
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 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