19.07.2019 05:54:47
S&P EUROPE 350
1561.86
USD
-3.3500
-0.21%
18.07.2019 19:13
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 1565.21 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.07.2019 / 19:13
Währung USD Aktualisierungsstand 19.07.2019 / 05:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.18% 1590.1 1344.3
1 Woche -0.04% 1573.5 1554.3
1 Monat 0.40% 1590.1 1539.7
3 Monate -1.10% 1590.1 1479.1
6 Monate 8.13% 1590.1 1426.8
1 Jahr 0.03% 1590.1 1326.0
3 Jahre 13.66% 1632.2 1326.0
6.74
13
SMI
14.18
18.75
SMI
-12.91
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.74,"chartHeight":17.707900642718,"year":2017,"ID_NOTATION":"8404704"},"2018":{"performance":-12.91,"chartHeight":20.979860953352,"year":2018,"ID_NOTATION":"8404704"},"2019":{"performance":14.18,"chartHeight":21.452224546501,"year":2019,"ID_NOTATION":"8404704"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.07.2019 05:54:47
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 18.45 -1.13% -0.21 7901129 18.55 18.39 18.55 11134 18.45 18.45 55446 -0.05% -1.28%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 36.56 -4.17% -1.59 1912450 37.35 35.70 37.35 30 36.45 36.90 720 -4.27% 8.07%
Adecco N 53.50 -0.26% -0.14 1005743 53.20 52.70 53.60 1713 53.48 53.50 5662 0.56% 16.48%
ADIDAS 281.85 0.37% 1.05 496325 281.00 277.05 283.15 - - - - 1.29% 54.52%
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 174.10 -0.85% -1.50 199333 173.80 172.85 174.65 15 172.25 176.50 30 1.25% 28.25%
AGEAS/NV - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Akzo Nobel - - - - - - - - - - - - -
Alcon N 59.77 -0.48% -0.29 1766606 59.60 59.29 60.12 10 59.75 59.77 19431 -1.50% -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 215.45 -0.71% -1.55 902128 215.75 215.20 216.65 - - - - -0.48% 23.02%
Alstom - - - - - - - - - - - - -
Amadeus IT 72.04 -2.04% -1.50 10018364 72.82 71.82 73.06 120 71.80 72.90 292 0.56% 18.41%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
ASHTEAD GROUP - - - - - - - - - - - - -
ASML ADR 226.65 4.13% 8.98 1753504 221.69 221.57 226.99 200 226.65 228.00 100 8.58% 45.64%
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 17.08 0.09% 0.01 5144636 16.99 16.96 17.14 650 17.01 17.10 450 -0.73% 16.99%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 23.83 -1.12% -0.27 1485899 23.90 23.77 24.09 500 23.80 24.07 295 -2.06% 31.88%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
Aroports de Paris - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
Bâloise N 182.00 -0.82% -1.50 198889 182.70 180.40 183.00 155 181.90 182.00 2019 0.55% 34.42%
BBVA 4.86 -1.01% -0.05 35820658 4.88 4.81 4.89 1000 4.85 4.89 3700 -1.51% 4.75%
BA.SABADELL 0.92 0.28% 0.00 26152248 0.90 0.89 0.92 10000 0.91 0.93 31000 -2.84% -8.25%
Banco Santander 4.04 -1.83% -0.08 54068817 4.06 4.00 4.08 485 4.04 4.09 4000 -3.81% 1.80%
Bank of Ireland - - - - - - - - - - - - -
Bankia 2.04 -1.68% -0.04 5518841 2.05 2.01 2.06 2000 2.03 2.07 1469 -3.13% -20.16%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
BASF 60.43 -0.67% -0.41 2067697 60.59 60.13 60.84 - - - - 1.56% 0.05%
BAYER 58.76 -0.42% -0.25 2115164 59.10 58.67 59.61 - - - - -0.64% -2.97%
BMW 66.15 -0.30% -0.20 1339503 66.15 65.76 66.43 - - - - 1.39% -6.44%
BMW Vz 55.35 -0.72% -0.40 99594 55.30 55.25 55.80 - - - - -0.09% -10.87%
BEIERSDORF 106.65 -0.47% -0.50 365446 106.90 106.10 107.50 - - - - 0.42% 16.99%
BERKELEY GROUP - - - - - - - - - - - - -
BHP Group - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 42.71 -1.59% -0.69 497340 42.98 42.48 43.16 - - - - 0.47% 13.29%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Caixabank SA 2.51 0.12% 0.00 17259271 2.47 2.45 2.52 64879 2.50 2.52 2000 -1.76% -20.70%
Cap Gemini - - - - - - - - - - - - -
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
CELLNEX TELECOM SA E 32.60 -0.43% -0.14 511852 32.53 32.48 32.99 63 32.47 32.98 950 -1.81% 54.61%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 81000.00 0.87% 700.00 146 80000.00 79600.00 81000.00 1 80700.00 81000.00 4 1.12% 10.50%
Lindt & Sprüngli PS 7210.00 1.12% 80.00 2066 7120.00 7120.00 7220.00 43 7205.00 7210.00 10 -0.07% 18.20%
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
Clariant N 19.19 -1.61% -0.32 2122353 19.38 19.07 19.43 1856 19.18 19.19 40572 1.62% 6.08%
CNH Industrial 9.16 -0.69% -0.06 2357298 9.17 9.12 9.26 9200 9.10 9.29 300 0.99% 16.67%
COBHAM - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 6.36 -2.24% -0.15 6000642 6.44 6.33 6.47 - - - - -2.32% 10.03%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 86.22 1.13% 0.96 3660852 82.70 81.98 86.22 6692 86.20 86.22 5675 3.63% 36.86%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 116.90 -1.05% -1.24 439219 117.28 116.34 118.10 - - - - 1.46% -3.19%
COVESTRO AG O.N. 41.80 -0.55% -0.23 801470 41.72 41.35 42.20 - - - - 3.90% -3.20%
CS Group N 12.28 0.04% 0.01 11318203 12.20 12.11 12.31 100814 12.28 12.29 2986 1.74% 13.70%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crdit Agricole - - - - - - - - - - - - -
Daimler 45.38 -1.63% -0.75 3988009 45.85 45.38 46.12 - - - - -2.72% -1.15%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Systmes - - - - - - - - - - - - -
DCC - - - - - - - - - - - - -
DEUTSCHE BANK 6.98 -0.50% -0.04 12585616 6.95 6.91 7.08 - - - - 5.86% 0.14%
DEUTSCHE BOERSE 128.40 1.06% 1.35 507669 127.15 126.80 128.50 - - - - 0.04% 22.34%
DEUTSCHE LUFTHANSA 14.93 -1.29% -0.20 4207756 15.02 14.80 15.12 - - - - 0.07% -24.24%
DEUTSCHE POST 29.36 -0.37% -0.11 2034425 29.45 29.32 29.61 - - - - -0.31% 22.77%
Deutsche Telekom 14.77 -0.69% -0.10 8602685 14.73 14.69 14.94 - - - - -3.54% -0.34%
Deutsche Wohnen 33.11 1.25% 0.41 839089 32.60 32.50 33.24 - - - - -0.06% -17.23%
Diageo - - - - - - - - - - - - -
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 156.15 -0.79% -1.25 1311379 155.85 155.25 157.15 5352 156.10 156.25 14062 -3.79% 13.03%
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
E.ON 9.42 0.31% 0.03 6297855 9.36 9.34 9.47 - - - - -0.76% 9.15%
EasyJet - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS 3.37 0.96% 0.03 - 3.32 3.32 3.37 - - - - 0.18% 14.94%
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
ENAGAS 19.62 -0.38% -0.07 2656374 19.35 19.11 19.73 50 19.50 19.80 1683 1.82% -16.88%
Endesa 23.05 1.05% 0.24 1170157 22.69 22.66 23.08 262 22.85 23.08 376 1.27% 14.51%
ENEL 6.56 0.71% 0.05 43360608 6.50 6.49 6.62 1000 6.55 6.60 1550 0.75% 30.04%
Energy Transfer Equi 14.97 -0.60% -0.09 9822361 15.12 14.82 15.13 200 14.83 15.16 2000 1.49% 13.32%
Engie S.A. - - - - - - - - - - - - -
ENI 14.30 -0.79% -0.11 12822178 14.35 14.25 14.46 1000 14.29 14.45 1250 -3.38% 4.02%
Equinor 161.30 -1.44% -2.35 2579743 162.20 160.20 162.40 967 161.30 161.50 25200 -7.51% -12.22%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 33.45 0.24% 0.08 486418 32.97 32.93 33.59 - - - - -0.48% 15.15%
EssilorLuxottica - - - - - - - - - - - - -
ESSITY AB B - - - - - - - - - - - - -
Exor NV 62.94 -0.06% -0.04 249989 62.42 62.42 63.22 100 62.36 63.00 126 -0.44% 33.18%
EXPERIAN - - - - - - - - - - - - -
Ferguson - - - - - - - - - - - - -
Ferrari N.V. 149.55 -0.53% -0.80 479962 149.95 149.20 151.45 400 149.20 150.65 300 1.15% 72.33%
FERROVIAL 23.94 -0.33% -0.08 1985863 23.85 23.67 23.99 420 23.75 24.00 1940 4.09% 35.29%
Fiat Chrysler 12.21 0.15% 0.02 7558643 12.11 12.09 12.28 10000 12.18 12.22 3000 -1.05% -3.75%
FORTUM - - - - - - - - - - - - -
FRESENIUS MED. CARE 67.74 -0.56% -0.38 679611 67.88 67.48 68.56 - - - - -4.11% 19.60%
FRESENIUS 45.33 -0.67% -0.30 1448972 45.64 45.22 46.13 - - - - -4.72% 6.95%
G4S Plc - - - - - - - - - - - - -
Galp Energia - - - - - - - - - - - - -
GEA GROUP 21.22 -2.26% -0.49 406671 21.56 21.16 21.59 - - - - -4.46% -5.69%
Geberit N 461.30 -0.37% -1.70 122029 461.00 458.70 462.10 254 461.30 461.50 68 1.30% 20.66%
Gecina - - - - - - - - - - - - -
Genmab - - - - - - - - - - - - -
Givaudan N 2711.00 -1.99% -55.00 84646 2660.00 2627.00 2712.00 44 2709.00 2711.00 392 -0.77% 19.11%
GLAXOSMITHKLINE - - - - - - - - - - - - -
Glencore Plc - - - - - - - - - - - - -
GRIFOLS CL. A 28.95 1.19% 0.34 804435 28.47 28.46 29.16 500 28.82 29.10 100 5.04% 26.42%
GBL - - - - - - - - - - - - -
GVC HOLDINGS - - - - - - - - - - - - -
HALMA - - - - - - - - - - - - -
Hannover Rückversich 143.20 -0.14% -0.20 91058 142.70 142.60 143.60 - - - - 0.35% 21.67%
HARGREAVES LANSDOWN - - - - - - - - - - - - -
HeidelbergCement AG 67.88 -0.59% -0.40 427156 68.06 67.58 68.34 - - - - 2.60% 27.16%
Heineken Holding - - - - - - - - - - - - -
Heineken - - - - - - - - - - - - -
HENKEL Vz 89.80 0.11% 0.10 625044 89.50 89.18 91.20 - - - - 2.86% -5.87%
Hennes & Mauritz B - - - - - - - - - - - - -
HERMES INTL - - - - - - - - - - - - -
Hexagon B - - - - - - - - - - - - -
HSBC Holdings - - - - - - - - - - - - -
IBERDROLA 8.61 0.47% 0.04 15152481 8.54 8.53 8.65 2300 8.60 8.64 800 0.26% 22.74%
IMI PLC - - - - - - - - - - - - -
Imperial Brands - - - - - - - - - - - - -
Inditex Ind De Desno 27.45 1.33% 0.36 2457373 27.00 26.93 27.47 57 27.00 27.49 500 1.86% 22.82%
Industrivrden A - - - - - - - - - - - - -
Industrivrden C - - - - - - - - - - - - -
Infineon Technologie 16.37 0.04% 0.01 4758254 16.24 16.20 16.46 - - - - 2.81% -5.71%
Informa Plc - - - - - - - - - - - - -
Information Svcs Gro 2.73 -1.09% -0.03 121382 2.77 2.66 2.84 3700 2.73 2.95 2000 -7.14% -35.61%
ING Groep - - - - - - - - - - - - -
Intercontinental Hot - - - - - - - - - - - - -
IAG - - - - - - - - - - - - -
Intertek Group - - - - - - - - - - - - -
INTESA SANPAOLO 2.05 0.34% 0.01 88689210 2.04 2.02 2.06 20000 2.05 2.06 2000 -0.27% 5.68%
Intesa Sanpaolo SPA 2.53 - - - - - - - - - - -3.84% -4.89%
Investor B - - - - - - - - - - - - -
ISS - - - - - - - - - - - - -
ITV Plc - - - - - - - - - - - - -
Johnson, Matthey - - - - - - - - - - - - -
Julius Baer N 42.76 0.23% 0.10 1050116 42.51 42.08 42.92 4797 42.74 42.76 2234 2.89% 22.14%
K+S 15.31 -2.17% -0.34 1371646 15.54 15.27 15.73 - - - - -4.13% -2.58%
KBC Groep - - - - - - - - - - - - -
KERING - - - - - - - - - - - - -
KERRY GROUP A - - - - - - - - - - - - -
KINGFISHER - - - - - - - - - - - - -
KINGSPAN GROUP - - - - - - - - - - - - -
Kinnevik AB 'B' - - - - - - - - - - - - -
Klpierre - - - - - - - - - - - - -
KONE - - - - - - - - - - - - -
Ahold Delhaize - - - - - - - - - - - - -
Koninklijke DSM - - - - - - - - - - - - -
KONINKLIJKE KPN - - - - - - - - - - - - -
PHILIPS - - - - - - - - - - - - -
Kühne + Nagel N 144.80 0.14% 0.20 349507 144.05 143.20 145.15 8413 144.80 144.85 1622 1.19% 14.60%
L'Oreal - - - - - - - - - - - - -
LafargeHolcim N 49.34 0.51% 0.25 2776834 48.88 48.39 49.63 27747 49.34 49.37 7067 2.17% 21.83%
LAND SECURITES GRP - - - - - - - - - - - - -
Lanxess 54.22 -0.33% -0.18 337551 53.82 53.44 54.36 - - - - 2.07% 34.88%
LEG Immobilien 104.80 0.67% 0.70 67196 104.05 104.00 105.35 - - - - -0.38% 15.01%
Legal & General