23.03.2019 13:40:43
S&P EUROPE 350
1521.72
USD
-19.0500
-1.24%
22.03.2019 19:04
 
Chart
Kursdaten
Kurs 1521.72 Eröffnung 1535.97
Diff. absolut -19.05 Tages-Hoch 1548.43
Diff. % -1.24 % Tages-Tief 1520.77
Volumen 0 Umsatz 0
Schlusskurs vom 21.03.2019 1540.77 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.03.2019 / 19:04
Währung USD Aktualisierungsstand 23.03.2019 / 13:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.24% 1560.6 1344.3
1 Woche -1.38% 1560.6 1520.8
1 Monat 1.26% 1560.6 1496.3
3 Monate 11.44% 1560.6 1326.0
6 Monate -1.84% 1565.8 1326.0
1 Jahr 2.29% 1607.4 1326.0
3 Jahre 10.79% 1632.2 1248.3
6.74
13
SMI
11.24
10.56
SMI
-12.91
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.74,"chartHeight":21.250694782978,"year":2017,"ID_NOTATION":"8404704"},"2018":{"performance":-12.91,"chartHeight":25.177271473587,"year":2018,"ID_NOTATION":"8404704"},"2019":{"performance":11.24,"chartHeight":24.340393161748,"year":2019,"ID_NOTATION":"8404704"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 23.03.2019 13:40:43
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 18.50 -3.39% -0.65 10584255 19.12 18.48 19.18 447 18.50 18.50 759 -3.97% -1.04%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 38.63 -1.80% -0.71 837430 39.53 38.54 39.54 1075 38.60 38.98 2700 -1.83% 14.19%
Adecco N 51.46 -3.85% -2.06 2335518 53.66 51.34 53.82 20153 51.44 51.46 10584 -3.74% 12.04%
ADIDAS 209.90 0.67% 1.40 909102 209.30 208.60 211.70 - - - - -1.18% 15.08%
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 159.45 -1.51% -2.45 319062 162.40 159.45 162.40 204 158.00 163.00 320 -1.51% 17.46%
AGEAS/NV - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Akzo Nobel - - - - - - - - - - - - -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 196.34 -0.49% -0.96 1461781 197.92 195.80 198.64 - - - - -2.27% 12.10%
Alstom - - - - - - - - - - - - -
Amadeus IT 67.28 -1.06% -0.72 1027242 68.40 67.28 68.40 80 65.52 69.36 500 -0.33% 10.59%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
ASHTEAD GROUP - - - - - - - - - - - - -
ASML ADR 187.75 -3.40% -6.61 937018 191.36 187.45 191.89 100 181.44 191.43 100 -2.62% 20.65%
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 16.35 -0.76% -0.12 5067259 16.50 16.32 16.50 335 16.33 16.42 2000 0.06% 11.99%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 22.17 -1.12% -0.25 1009290 22.49 22.10 22.55 600 22.10 22.41 200 0.77% 22.69%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
Aroports de Paris - - - - - - - - - - - - -
BABCOCK INT GROUP - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
Bâloise N 162.30 -0.86% -1.40 159509 164.00 162.30 164.30 2470 162.20 162.30 316 -0.25% 19.87%
BBVA 5.19 -3.43% -0.18 35078880 5.41 5.16 5.41 5000 5.16 5.20 5000 -3.44% 11.92%
BA.SABADELL 0.91 -2.19% -0.02 94583890 0.94 0.91 0.94 5500 0.91 0.92 10895 -5.44% -9.05%
Banco Santander 4.15 -3.84% -0.17 95807323 4.33 4.14 4.34 5206 4.14 4.15 1000 -5.37% 4.35%
Bank of Ireland - - - - - - - - - - - - -
Bankia 2.35 -2.89% -0.07 16373940 2.44 2.34 2.46 1280 2.34 2.42 1260 -2.41% -8.20%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
BASF 65.51 -2.34% -1.57 3953918 67.30 65.31 67.54 - - - - -2.96% 8.46%
BAYER 59.30 -3.23% -1.98 5107733 61.10 59.20 61.48 - - - - -12.47% -2.08%
BMW 69.60 -2.18% -1.55 3025563 71.25 69.18 71.42 - - - - -6.06% -1.56%
BMW Vz 60.50 -1.31% -0.80 147851 61.75 60.30 61.80 - - - - -5.69% -2.58%
BEIERSDORF 89.86 0.13% 0.12 651119 90.00 89.02 90.34 - - - - 3.29% -1.43%
BERKELEY GROUP - - - - - - - - - - - - -
BHP Group - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 45.88 -2.73% -1.29 390637 47.21 45.48 47.33 - - - - -2.38% 21.70%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Caixabank SA 2.80 -2.54% -0.07 30687059 2.89 2.78 2.90 325 2.80 2.84 1000 -4.76% -11.47%
Cap Gemini - - - - - - - - - - - - -
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 77000.00 -0.52% -400.00 130 77300.00 77000.00 77600.00 1 77000.00 77200.00 1 0.26% 5.05%
Lindt & Sprüngli PS 6675.00 -0.52% -35.00 2513 6745.00 6660.00 6745.00 2 6670.00 6675.00 18 -1.11% 9.43%
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
Clariant N 20.93 -4.12% -0.90 2712359 21.87 20.93 22.00 28644 20.93 20.96 80413 -4.86% 15.70%
CNH Industrial 9.27 -3.20% -0.31 2234945 9.64 9.27 9.65 1000 9.25 9.59 200 -1.00% 18.12%
COBHAM - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 6.90 -1.57% -0.11 11989531 7.07 6.88 7.27 - - - - -3.41% 19.37%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 70.60 -2.24% -1.62 2294229 72.36 70.56 72.84 1523 70.58 70.60 16820 -2.75% 12.06%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 137.85 -2.65% -3.75 733471 142.40 137.65 143.15 - - - - -3.84% 14.16%
COVESTRO AG O.N. 47.12 -0.86% -0.41 1714087 47.66 46.84 48.38 - - - - -3.90% 9.12%
CS Group N 11.45 -3.13% -0.37 15227438 11.86 11.45 11.87 79227 11.45 11.46 16526 -5.25% 6.02%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crdit Agricole - - - - - - - - - - - - -
Daimler 50.50 -1.94% -1.00 6636096 51.77 50.50 52.23 - - - - -2.26% 10.00%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Systmes - - - - - - - - - - - - -
DCC - - - - - - - - - - - - -
DEUTSCHE BANK 7.28 -2.14% -0.16 18376375 7.58 7.25 7.68 - - - - -6.90% 4.45%
DEUTSCHE BOERSE 111.90 0.72% 0.80 650250 111.55 110.60 112.15 - - - - -3.20% 6.62%
DEUTSCHE LUFTHANSA 19.65 -2.09% -0.42 5868929 20.16 19.52 20.17 - - - - -7.00% -0.25%
DEUTSCHE POST 28.56 -1.01% -0.29 3377918 29.07 28.44 29.07 - - - - -3.09% 19.45%
Deutsche Telekom 15.64 -0.98% -0.15 15556560 15.83 15.64 15.88 - - - - 1.20% 5.57%
Deutsche Wohnen 44.17 -0.34% -0.15 798963 44.42 44.06 44.69 - - - - 1.70% 10.43%
Diageo - - - - - - - - - - - - -
Direct Line Insuranc - - - - - - - - - - - - -
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
E.ON 9.97 0.52% 0.05 12785025 9.93 9.92 10.14 - - - - 4.55% 15.59%
EASYJET - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS 3.42 - - - - - - - - - - 1.66% 16.72%
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
ENAGAS 26.90 -0.66% -0.18 1267629 27.08 26.79 27.15 100 26.80 26.99 750 3.38% 13.93%
Endesa 23.14 0.92% 0.21 2671948 22.95 22.83 23.17 130 22.85 23.16 129 2.57% 14.95%
ENEL 5.63 0.97% 0.05 47619328 5.60 5.55 5.63 1000 5.60 5.64 31900 3.00% 11.70%
Energy Transfer Equi 15.38 -0.84% -0.13 7892348 15.40 15.03 15.46 900 15.34 15.50 20900 2.12% 16.43%
Engie S.A. - - - - - - - - - - - - -
ENI 15.70 -0.82% -0.13 10358637 15.88 15.64 15.88 40 15.67 15.72 1000 0.72% 14.20%
Equinor 193.50 -0.87% -1.70 2277691 194.90 193.30 195.35 25525 193.50 193.60 288 0.55% 5.31%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 32.32 -1.91% -0.63 915702 33.34 32.26 33.67 - - - - -2.42% 11.26%
EssilorLuxottica - - - - - - - - - - - - -
ESSITY AB B - - - - - - - - - - - - -
Exor NV 56.16 -2.84% -1.64 295625 57.98 56.10 57.98 5 55.80 57.70 77 1.01% 18.83%
EXPERIAN - - - - - - - - - - - - -
Ferguson - - - - - - - - - - - - -
Ferrari N.V. 114.40 -1.46% -1.70 431218 116.80 114.25 116.80 100 114.10 115.30 10 -1.89% 31.83%
FERROVIAL 20.56 -0.24% -0.05 2002606 20.61 20.46 20.66 500 20.45 20.74 633 -1.53% 16.19%
Fiat Chrysler 12.78 -2.47% -0.32 9933605 13.22 12.75 13.23 6206 12.75 12.98 312 1.12% 0.74%
FORTUM - - - - - - - - - - - - -
FRESENIUS MED. CARE 68.38 -2.56% -1.80 1065524 70.34 68.38 70.40 - - - - -1.87% 20.73%
FRESENIUS 46.24 -4.23% -2.04 2460563 48.44 46.09 48.48 - - - - -5.57% 9.11%
G4S Plc - - - - - - - - - - - - -
Galp Energia - - - - - - - - - - - - -
GEA GROUP 22.50 -2.26% -0.52 522275 23.06 22.43 23.25 - - - - -7.41% -
Geberit N 406.00 -2.17% -9.00 175382 417.50 405.70 417.50 180 405.80 406.00 7352 -2.26% 6.20%
Gecina - - - - - - - - - - - - -
Genmab - - - - - - - - - - - - -
Givaudan N 2531.00 -1.06% -27.00 27893 2568.00 2526.00 2568.00 38 2530.00 2531.00 691 -1.36% 11.20%
GLAXOSMITHKLINE - - - - - - - - - - - - -
Glencore Plc - - - - - - - - - - - - -
GRIFOLS CL. A 23.48 -0.72% -0.17 1315427 23.75 23.41 23.84 300 23.23 23.96 600 -2.21% 2.53%
GBL - - - - - - - - - - - - -
GVC HOLDINGS - - - - - - - - - - - - -
HALMA - - - - - - - - - - - - -
Hammerson - - - - - - - - - - - - -
Hannover Rückversich 125.60 -0.63% -0.80 156891 126.90 125.60 127.00 - - - - -4.92% 6.71%
HeidelbergCement AG 64.16 -1.14% -0.74 1097547 65.32 64.16 66.12 - - - - -1.93% 20.19%
Heineken Holding - - - - - - - - - - - - -
Heineken - - - - - - - - - - - - -
HENKEL Vz 88.38 -0.87% -0.78 535994 89.12 88.24 89.60 - - - - -1.30% -7.36%
Hennes & Mauritz B - - - - - - - - - - - - -
HERMES INTL - - - - - - - - - - - - -
Hexagon B - - - - - - - - - - - - -
HSBC Holdings - - - - - - - - - - - - -
IBERDROLA 7.73 -0.67% -0.05 19887490 7.81 7.71 7.82 2779 7.70 7.78 6421 0.73% 10.12%
IMI PLC - - - - - - - - - - - - -
Imperial Brands - - - - - - - - - - - - -
Inditex Ind De Desno 26.27 -0.08% -0.02 14600999 26.43 26.05 26.60 250 26.02 26.55 59 1.19% 17.54%
Industrivrden A - - - - - - - - - - - - -
Industrivrden C - - - - - - - - - - - - -
Infineon Technologie 19.23 -1.23% -0.24 6441055 19.67 19.14 19.98 - - - - -2.85% 10.74%
Informa Plc - - - - - - - - - - - - -
Information Svcs Gro 3.73 3.04% 0.11 168715 3.61 3.61 3.78 2900 3.51 4.73 300 3.61% -12.03%
ING Groep - - - - - - - - - - - - -
Intercontinental Hot - - - - - - - - - - - - -
IAG - - - - - - - - - - - - -
Intertek Group - - - - - - - - - - - - -
INTESA SANPAOLO 2.16 -2.64% -0.06 213039394 2.22 2.14 2.23 1000 2.15 2.16 10000 -1.93% 11.17%
Intesa Sanpaolo SPA 2.53 - - - - - - - - - - -3.84% -4.89%
Investor B - - - - - - - - - - - - -
ISS - - - - - - - - - - - - -
ITV Plc - - - - - - - - - - - - -
Johnson, Matthey - - - - - - - - - - - - -
Julius Baer N 40.98 -2.80% -1.18 1335214 42.37 40.98 42.55 22836 40.98 41.00 10000 -6.65% 17.05%
K+S 16.20 -4.93% -0.84 2189845 17.08 16.09 17.16 - - - - -4.73% 3.09%
KBC Groep - - - - - - - - - - - - -
KERING - - - - - - - - - - - - -
KERRY GROUP A - - - - - - - - - - - - -
KINGFISHER - - - - - - - - - - - - -
KINGSPAN GROUP - - - - - - - - - - - - -
Kinnevik AB 'B' - - - - - - - - - - - - -
Klpierre - - - - - - - - - - - - -
KONE - - - - - - - - - - - - -
Ahold Delhaize - - - - - - - - - - - - -
Koninklijke DSM - - - - - - - - - - - - -
KONINKLIJKE KPN - - - - - - - - - - - - -
PHILIPS - - - - - - - - - - - - -
Kühne + Nagel N 134.00 -1.54% -2.10 252474 137.00 133.90 137.60 113 134.00 134.05 3078 -2.90% 6.05%
L'Oreal - - - - - - - - - - - - -
LafargeHolcim N 48.86 -3.21% -1.62 2688055 50.78 48.83 50.94 5975 48.85 48.86 5531 -4.35% 20.64%
LAND SECURITES GRP - - - - - - - - - - - - -
Lanxess 48.44 -4.65% -2.36 593351 50.96 48.31 51.14 - - - - -1.62% 20.50%
LEG Immobilien 106.80 0.56% 0.60 187691 106.45 106.35 107.30 - - -