20.09.2019 05:28:17
S&P EUROPE 350
1582.23
USD
10.3500
0.66%
19.09.2019 19:16
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 1571.88 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 19:16
Währung USD Aktualisierungsstand 20.09.2019 / 05:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.67% 1595.8 1344.3
1 Woche 0.41% 1584.0 1565.7
1 Monat 4.88% 1586.8 1489.3
3 Monate 1.68% 1595.8 1457.3
6 Monate 1.68% 1595.8 1457.3
1 Jahr 3.35% 1595.8 1326.0
3 Jahre 14.73% 1632.2 1326.0
6.74
13
SMI
15.67
19.4
SMI
-12.91
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.74,"chartHeight":17.201633323367,"year":2017,"ID_NOTATION":"8404704"},"2018":{"performance":-12.91,"chartHeight":20.380048576972,"year":2018,"ID_NOTATION":"8404704"},"2019":{"performance":15.67,"chartHeight":21.327524666422,"year":2019,"ID_NOTATION":"8404704"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.09.2019 05:28:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' - - - - - - - - - - - - -
A.P. Moller-Maersk B - - - - - - - - - - - - -
AB InBev - - - - - - - - - - - - -
ABB N 20.12 -0.15% -0.03 6131361 20.07 20.05 20.25 29849 20.12 20.13 20377 0.05% 7.62%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 36.03 0.17% 0.06 992025 35.92 35.69 36.26 100 35.49 36.05 150 -1.26% 6.50%
Adecco N 56.60 0.28% 0.16 953462 56.38 56.26 56.98 4837 56.58 56.60 1838 -0.74% 23.23%
ADIDAS 275.00 0.57% 1.55 396317 273.75 271.50 275.70 - - - - -0.31% 50.77%
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 163.45 -0.03% -0.05 239804 163.55 163.25 164.50 83 161.25 166.00 350 -1.45% 20.41%
AGEAS/NV - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Akzo Nobel - - - - - - - - - - - - -
Alcon N 59.00 -0.51% -0.30 1807617 59.08 58.60 59.52 74 58.99 59.00 12022 -0.42% -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 211.80 0.81% 1.70 725340 210.15 209.30 211.90 - - - - 0.79% 20.93%
Alstom - - - - - - - - - - - - -
Amadeus IT 66.60 -0.30% -0.20 883313 66.64 66.36 67.52 500 66.20 67.00 3700 -1.33% 9.47%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
ASHTEAD GROUP - - - - - - - - - - - - -
ASML ADR 249.59 -0.08% -0.20 416358 250.43 249.59 252.11 100 222.88 249.62 1000 1.12% 60.38%
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 17.89 2.20% 0.39 9346284 17.52 17.50 17.94 1000 17.83 17.90 3192 2.20% 22.50%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 21.51 2.04% 0.43 3023704 21.13 21.08 21.51 600 21.40 21.58 80 -10.86% 19.04%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
Aroports de Paris - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
Bâloise N 174.60 0.40% 0.70 170335 173.80 173.50 175.10 2173 174.60 174.70 114 -0.68% 28.95%
BBVA 4.78 1.96% 0.09 14996730 4.72 4.69 4.78 1000 4.75 4.79 2750 1.17% 3.21%
BA.SABADELL 0.89 4.21% 0.04 34988844 0.86 0.85 0.90 7564 0.88 0.89 15000 4.63% -11.52%
Banco Santander 3.72 2.84% 0.10 35700132 3.64 3.62 3.72 400 3.69 3.73 750 -0.12% -6.28%
Bank of Ireland - - - - - - - - - - - - -
Bankia 1.78 7.86% 0.13 12811901 1.66 1.65 1.80 5000 1.72 1.79 2777 4.97% -30.27%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
BASF 63.92 -0.16% -0.10 2578658 63.74 63.41 64.31 - - - - -0.76% 5.83%
BAYER 66.90 1.06% 0.70 2288769 66.13 66.10 67.12 - - - - -4.06% 9.31%
BMW 64.99 0.68% 0.44 1288454 64.50 64.17 65.09 - - - - 1.16% -8.70%
BMW Vz 52.20 0.38% 0.20 36687 52.05 51.70 52.35 - - - - 0.87% -15.94%
BEIERSDORF 107.95 -1.19% -1.30 385933 109.30 107.95 109.65 - - - - -2.44% 18.42%
BERKELEY GROUP - - - - - - - - - - - - -
BHP Group - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 46.57 0.19% 0.09 335386 46.42 46.28 46.85 - - - - -1.65% 23.53%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Caixabank SA 2.39 3.82% 0.09 22916226 2.31 2.30 2.40 500 2.37 2.39 650 6.65% -24.46%
Cap Gemini - - - - - - - - - - - - -
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
Cellnex Telecom 36.00 -0.69% -0.25 549475 36.25 35.82 36.50 145 35.85 36.86 82 -3.90% 70.73%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 80400.00 -0.12% -100.00 141 80100.00 79800.00 80500.00 3 80200.00 80400.00 7 -1.95% 9.69%
Lindt & Sprüngli PS 7280.00 -0.55% -40.00 2374 7305.00 7255.00 7340.00 26 7275.00 7280.00 44 -0.75% 19.34%
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
Clariant N 20.05 0.00% 0.00 1451428 20.03 19.91 20.19 169382 20.05 20.06 2089 -0.40% 10.83%
CNH Industrial 10.01 1.06% 0.10 3368979 9.91 9.82 10.01 400 9.81 10.05 1000 0.65% 27.48%
COBHAM - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 5.70 3.07% 0.17 10727458 5.57 5.53 5.79 - - - - -0.52% -1.44%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 75.04 1.27% 0.94 3737610 75.00 74.32 75.64 34 75.02 75.04 16977 -6.39% 19.11%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 122.34 -0.47% -0.58 636745 122.74 121.78 123.66 - - - - -1.85% 1.32%
COVESTRO AG O.N. 45.40 0.82% 0.37 1509613 44.55 44.35 45.59 - - - - 5.29% 5.14%
CS Group N 12.90 1.65% 0.21 12049181 12.72 12.70 12.94 11593 12.89 12.90 278743 0.55% 19.44%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crdit Agricole - - - - - - - - - - - - -
Daimler 47.42 0.14% 0.07 3362886 47.32 47.03 47.78 - - - - -0.70% 3.30%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Systmes - - - - - - - - - - - - -
DCC - - - - - - - - - - - - -
DEUTSCHE BANK 7.36 2.05% 0.15 12367512 7.26 7.23 7.41 - - - - -0.74% 5.68%
DEUTSCHE BOERSE 139.55 0.22% 0.30 772368 138.00 136.80 139.75 - - - - 1.12% 32.97%
DEUTSCHE LUFTHANSA 13.99 -2.98% -0.43 8219912 14.16 13.98 14.40 - - - - -4.44% -28.96%
DEUTSCHE POST 30.25 -0.33% -0.10 2738984 30.37 30.18 30.54 - - - - -1.78% 26.93%
Deutsche Telekom 15.25 0.28% 0.04 6949498 15.21 15.17 15.30 - - - - 0.47% 2.89%
Deutsche Wohnen 32.04 0.28% 0.09 765315 31.88 31.69 32.12 - - - - 2.40% -19.90%
Diageo - - - - - - - - - - - - -
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 161.90 1.70% 2.70 2073038 159.55 159.50 163.15 14457 161.90 162.00 662 3.12% 17.19%
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
E.ON 9.07 1.40% 0.12 10652881 8.98 8.95 9.11 - - - - 3.48% 5.19%
EasyJet - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS 3.47 0.26% 0.01 - 3.48 3.47 3.48 - - - - 1.94% 18.39%
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
ENAGAS 21.03 -0.28% -0.06 1986599 21.09 20.78 21.37 1975 21.00 21.25 1447 4.11% -10.93%
Endesa 23.62 0.04% 0.01 803114 23.68 23.47 23.74 400 23.50 23.75 62 0.25% 17.34%
ENEL 6.62 -0.53% -0.04 25914770 6.67 6.59 6.68 2454 6.60 6.66 2550 0.03% 31.15%
Energy Transfer Equi 13.58 0.59% 0.08 11771002 13.50 13.47 13.72 500 13.55 13.80 100 -2.44% 2.80%
Engie S.A. - - - - - - - - - - - - -
ENI 14.41 0.63% 0.09 17856583 14.31 14.23 14.45 105 14.39 14.43 2000 3.70% 4.84%
Equinor 179.50 0.28% 0.50 3386025 179.80 177.20 181.35 30170 179.50 179.55 5152 4.97% -2.31%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 31.78 2.38% 0.74 679417 31.20 31.07 31.85 - - - - 1.96% 9.40%
EssilorLuxottica - - - - - - - - - - - - -
ESSITY AB B - - - - - - - - - - - - -
Exor NV 63.60 0.76% 0.48 202535 63.22 62.94 63.70 630 63.30 63.74 50 0.76% 34.57%
EXPERIAN - - - - - - - - - - - - -
Ferguson - - - - - - - - - - - - -
Ferrari N.V. 139.55 -0.04% -0.05 448569 139.90 139.30 140.45 10 139.35 139.95 1000 0.25% 60.81%
FERROVIAL 26.25 1.16% 0.30 1704433 25.82 25.82 26.49 75 26.11 26.48 10 1.43% 48.35%
Fiat Chrysler 12.40 0.08% 0.01 6645791 12.34 12.29 12.45 1200 12.36 12.41 18000 -1.37% -2.22%
FORTUM - - - - - - - - - - - - -
FRESENIUS MED. CARE 63.64 0.76% 0.48 514117 63.32 62.98 63.64 - - - - 1.99% 12.36%
FRESENIUS 45.31 1.29% 0.57 1029880 44.80 44.59 45.41 - - - - -1.59% 5.57%
G4S Plc - - - - - - - - - - - - -
Galp Energia - - - - - - - - - - - - -
GEA GROUP 26.67 0.87% 0.23 404154 26.35 26.26 26.67 - - - - -1.80% 18.53%
Geberit N 478.00 -0.60% -2.90 120547 480.00 478.00 481.80 1156 478.00 478.10 367 -0.06% 25.03%
Gecina - - - - - - - - - - - - -
Genmab - - - - - - - - - - - - -
Givaudan N 2775.00 -0.47% -13.00 36397 2777.00 2770.00 2790.00 28 2774.00 2775.00 89 -1.10% 21.92%
GLAXOSMITHKLINE - - - - - - - - - - - - -
Glencore Plc - - - - - - - - - - - - -
GRIFOLS CL. A 27.07 -1.17% -0.32 1020178 27.35 26.92 27.49 373 26.76 27.70 999 -1.92% 18.21%
GBL - - - - - - - - - - - - -
GVC HOLDINGS - - - - - - - - - - - - -
HALMA - - - - - - - - - - - - -
Hannover Rueck 150.10 0.74% 1.10 109519 148.90 148.30 150.40 - - - - -0.60% 27.53%
HARGREAVES LANSDOWN - - - - - - - - - - - - -
HeidelbergCement AG 67.66 2.08% 1.38 715671 66.16 65.96 67.82 - - - - 0.12% 26.75%
Heineken Holding - - - - - - - - - - - - -
Heineken - - - - - - - - - - - - -
HENKEL Vz 92.66 -0.86% -0.80 567460 93.52 92.42 93.56 - - - - -2.24% -2.87%
Hennes & Mauritz B - - - - - - - - - - - - -
HERMES INTL - - - - - - - - - - - - -
Hexagon B - - - - - - - - - - - - -
HSBC Holdings - - - - - - - - - - - - -
IBERDROLA 9.33 0.13% 0.01 9531827 9.33 9.27 9.35 2000 9.30 9.36 350 0.26% 32.97%
IMI PLC - - - - - - - - - - - - -
Imperial Brands - - - - - - - - - - - - -
Inditex Ind De Desno 27.14 1.92% 0.51 3560353 26.66 26.63 27.20 200 26.94 27.19 113 -0.15% 21.43%
Industrivrden A - - - - - - - - - - - - -
Industrivrden C - - - - - - - - - - - - -
Infineon Technologie 18.09 -0.68% -0.12 4699153 18.21 18.03 18.33 - - - - 0.29% 4.18%
Informa Plc - - - - - - - - - - - - -
Information Svcs Gro 2.76 0.36% 0.01 42262 2.77 2.74 2.82 100 2.04 4.00 300 1.10% -34.91%
ING Groep - - - - - - - - - - - - -
Intercontinental Hot - - - - - - - - - - - - -
IAG - - - - - - - - - - - - -
Intertek Group - - - - - - - - - - - - -
INTESA SANPAOLO 2.16 1.79% 0.04 113216968 2.13 2.13 2.17 30000 2.16 2.17 2500 1.96% 11.56%
Intesa Sanpaolo SPA 2.53 - - - - - - - - - - -3.84% -4.89%
Investor B - - - - - - - - - - - - -
ISS - - - - - - - - - - - - -
ITV Plc - - - - - - - - - - - - -
Johnson, Matthey - - - - - - - - - - - - -
Julius Baer N 44.32 1.60% 0.70 835178 43.73 43.58 44.51 5566 44.32 44.33 217 0.84% 26.59%
K+S 14.43 -1.84% -0.27 1565512 14.61 14.30 14.88 - - - - -5.66% -8.21%
KBC Groep - - - - - - - - - - - - -
KERING - - - - - - - - - - - - -
KERRY GROUP A - - - - - - - - - - - - -
KINGFISHER - - - - - - - - - - - - -
KINGSPAN GROUP - - - - - - - - - - - - -
Kinnevik AB 'B' - - - - - - - - - - - - -
Klpierre - - - - - - - - - - - - -
KONE - - - - - - - - - - - - -
Ahold Delhaize - - - - - - - - - - - - -
Koninklijke DSM - - - - - - - - - - - - -
KONINKLIJKE KPN - - - - - - - - - - - - -
PHILIPS - - - - - - - - - - - - -
Kühne + Nagel N 147.15 -0.10% -0.15 263599 147.35 146.65 149.10 2371 147.05 147.15 504 -2.06% 16.46%
L'Oreal - - - - - - - - - - - - -
LafargeHolcim N 49.77 0.48% 0.24 2175547 49.51 49.23 49.93 400 49.75 49.77 4534 1.47% 22.89%
LAND SECURITES GRP - - - - - - - - - - - - -
Lanxess 55.74 0.50% 0.28 252156