26.05.2019 17:28:00
S&P EUROPE 350
1521.17
USD
9.9200
0.66%
24.05.2019 19:12
 
Chart
Kursdaten
Kurs 1521.17 Eröffnung 1508.01
Diff. absolut 9.92 Tages-Hoch 1525.44
Diff. % 0.66 % Tages-Tief 1508.01
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 1511.25 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.05.2019 / 19:12
Währung USD Aktualisierungsstand 26.05.2019 / 17:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.20% 1588.4 1344.3
1 Woche -1.39% 1545.0 1508.0
1 Monat -3.82% 1588.4 1504.1
3 Monate 1.22% 1588.4 1496.3
6 Monate 6.05% 1588.4 1326.0
1 Jahr -3.49% 1593.2 1326.0
3 Jahre 9.67% 1632.2 1248.3
6.74
13
SMI
11.2
14.68
SMI
-12.91
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.74,"chartHeight":18.292253389166,"year":2017,"ID_NOTATION":"8404704"},"2018":{"performance":-12.91,"chartHeight":21.672186916522,"year":2018,"ID_NOTATION":"8404704"},"2019":{"performance":11.2,"chartHeight":20.933276013819,"year":2019,"ID_NOTATION":"8404704"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 26.05.2019 17:28:00
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 18.82 0.08% 0.01 3855048 18.92 18.77 18.96 22144 18.80 18.82 493 -2.92% 0.64%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 37.28 0.27% 0.10 655982 37.29 37.22 37.66 80 37.20 37.66 214 -1.06% 10.20%
Adecco N 56.14 1.15% 0.64 729534 55.92 55.58 56.54 4833 56.14 56.16 500 -0.18% 22.23%
ADIDAS 259.25 -0.21% -0.55 643368 261.45 258.50 262.70 - - - - 1.47% 42.13%
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 167.10 0.81% 1.35 133738 166.35 166.10 167.50 10 164.50 167.80 46 0.21% 23.09%
AGEAS/NV - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Akzo Nobel - - - - - - - - - - - - -
Alcon N 58.87 -0.73% -0.43 1391583 59.66 58.74 59.66 581 58.87 58.88 174 -5.05% -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 202.00 1.10% 2.20 797251 201.00 200.80 202.80 - - - - -1.15% 15.34%
Alstom - - - - - - - - - - - - -
Amadeus IT 69.96 -0.14% -0.10 640476 70.06 69.56 70.64 26 69.46 70.56 438 -1.21% 14.99%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
ASHTEAD GROUP - - - - - - - - - - - - -
ASML ADR 189.80 -0.43% -0.82 432246 191.97 189.67 192.66 100 181.00 220.00 100 -5.67% 21.96%
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 16.27 2.01% 0.32 6523984 16.01 16.00 16.36 500 16.25 16.34 2000 -4.29% 11.47%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 22.29 0.86% 0.19 838103 22.22 22.17 22.46 70 21.95 22.48 1200 -2.41% 23.35%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
Aroports de Paris - - - - - - - - - - - - -
BABCOCK INT GROUP - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
Bâloise N 166.80 1.34% 2.20 90507 164.70 164.70 167.10 281 166.80 166.90 920 -0.71% 23.19%
BBVA 5.02 1.02% 0.05 24661612 4.99 4.97 5.05 9537 5.00 5.03 1460 -2.48% 8.38%
BA.SABADELL 1.02 -0.15% -0.00 12358512 1.02 1.02 1.03 9802 1.01 1.02 9766 -4.73% 1.60%
Banco Santander 4.02 0.35% 0.01 36129692 4.04 4.01 4.07 6000 4.02 4.03 1000 -3.34% 1.18%
Bank of Ireland - - - - - - - - - - - - -
Bankia 2.25 0.81% 0.02 3024454 2.23 2.22 2.26 200 2.24 2.27 5000 -3.10% -12.15%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
BASF 60.73 0.28% 0.17 2267281 61.08 60.59 61.37 - - - - -4.45% 0.55%
BAYER 53.90 -0.57% -0.31 3059943 54.50 53.60 54.62 - - - - -5.36% -11.00%
BMW 63.47 0.13% 0.08 1678062 64.03 63.33 64.33 - - - - -4.07% -10.23%
BMW Vz 54.95 0.64% 0.35 99454 55.45 54.70 55.55 - - - - -4.43% -11.51%
BEIERSDORF 102.95 0.88% 0.90 545253 102.15 101.80 103.75 - - - - 0.64% 12.93%
BERKELEY GROUP - - - - - - - - - - - - -
BHP Group - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 43.32 -2.19% -0.97 322977 44.73 43.27 44.73 - - - - -4.27% 14.91%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Caixabank SA 2.76 -0.14% -0.00 13031097 2.78 2.76 2.81 200 2.76 2.77 40281 -0.93% -12.67%
Cap Gemini - - - - - - - - - - - - -
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 75800.00 0.00% 0.00 72 75400.00 75400.00 76200.00 3 75500.00 75900.00 1 -1.17% 3.41%
Lindt & Sprüngli PS 6655.00 -0.30% -20.00 1624 6665.00 6640.00 6705.00 36 6655.00 6670.00 33 -1.84% 9.10%
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
Clariant N 18.66 0.43% 0.08 952084 18.65 18.61 18.84 2300 18.65 18.66 1069 -3.19% 3.12%
CNH Industrial 7.93 2.83% 0.22 5431998 7.85 7.81 8.11 135 7.85 8.09 300 -2.89% 1.10%
COBHAM - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 6.71 -1.19% -0.08 6162141 6.82 6.68 6.86 - - - - -12.55% 16.00%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 74.30 0.65% 0.48 1632919 74.40 73.80 74.82 1515 74.26 74.30 11548 1.64% 17.94%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 123.70 0.29% 0.36 491084 125.10 123.70 126.02 - - - - -4.14% 2.44%
COVESTRO AG O.N. 40.95 -0.32% -0.13 1219570 41.35 40.92 41.52 - - - - -7.33% -5.16%
CS Group N 11.64 0.09% 0.01 6835276 11.68 11.60 11.73 47320 11.63 11.64 11370 -3.32% 7.78%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crdit Agricole - - - - - - - - - - - - -
Daimler 47.43 0.21% 0.10 4055013 47.76 47.37 48.28 - - - - -11.11% 3.31%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Systmes - - - - - - - - - - - - -
DCC - - - - - - - - - - - - -
DEUTSCHE BANK 6.37 -1.39% -0.09 13011441 6.45 6.31 6.46 - - - - -6.96% -8.61%
DEUTSCHE BOERSE 125.50 1.74% 2.15 692989 123.70 123.65 125.90 - - - - 2.57% 19.58%
DEUTSCHE LUFTHANSA 17.41 -0.37% -0.07 3295726 17.55 17.36 17.64 - - - - -4.58% -11.62%
DEUTSCHE POST 27.01 -0.06% -0.01 2964267 26.99 26.95 27.19 - - - - -3.78% 12.97%
Deutsche Telekom 15.07 0.16% 0.02 8843188 15.08 15.04 15.23 - - - - -0.92% 1.69%
Deutsche Wohnen 42.81 0.12% 0.05 522245 42.89 42.63 43.12 - - - - 1.25% 7.03%
Diageo - - - - - - - - - - - - -
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 153.75 1.35% 2.05 1556934 152.15 151.90 153.85 702 153.65 153.80 11306 -1.41% 11.29%
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
E.ON 9.44 1.20% 0.11 9957835 9.35 9.31 9.48 - - - - 1.64% 9.47%
EasyJet - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS 3.34 2.27% 0.07 11 3.23 3.23 3.34 - - - - 5.97% 13.92%
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
ENAGAS 25.60 2.32% 0.58 842540 25.12 25.07 25.66 113 25.50 25.67 1922 -0.12% 8.43%
Endesa 22.95 1.68% 0.38 1236799 22.70 22.62 23.03 440 22.71 23.05 6050 0.70% 14.01%
ENEL 5.79 1.92% 0.11 28950205 5.70 5.68 5.79 11330 5.73 5.80 17700 2.84% 14.77%
Energy Transfer Equi 14.60 0.90% 0.13 7660671 14.62 14.49 14.74 200 14.62 14.65 800 -1.35% 10.52%
Engie S.A. - - - - - - - - - - - - -
ENI 14.05 0.96% 0.13 12826679 14.05 13.98 14.18 5510 13.95 14.06 500 -5.30% 2.23%
Equinor 172.50 -0.29% -0.50 4863809 174.50 170.70 175.50 1229 172.40 172.50 6300 -6.25% -6.12%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 32.56 0.81% 0.26 580791 32.32 32.27 32.75 - - - - -3.81% 12.08%
EssilorLuxottica - - - - - - - - - - - - -
ESSITY AB B - - - - - - - - - - - - -
Exor NV 56.52 1.36% 0.76 278180 56.00 55.96 56.68 30 55.70 58.42 1000 -2.65% 19.59%
EXPERIAN - - - - - - - - - - - - -
Ferguson - - - - - - - - - - - - -
Ferrari N.V. 128.00 0.91% 1.15 430234 127.80 126.75 128.25 100 126.70 128.30 110 -0.43% 47.50%
FERROVIAL 21.61 1.03% 0.22 2065931 21.42 21.38 21.72 70 21.60 21.74 1846 1.46% 22.12%
Fiat Chrysler 11.46 0.28% 0.03 6634898 11.56 11.45 11.67 650 11.45 11.50 400 -14.30% -9.67%
FORTUM - - - - - - - - - - - - -
FRESENIUS MED. CARE 67.64 0.21% 0.14 631449 67.70 67.24 68.10 - - - - -2.31% 19.42%
FRESENIUS 47.51 0.51% 0.24 1331532 47.41 47.30 47.85 - - - - -2.66% 12.10%
G4S Plc - - - - - - - - - - - - -
Galp Energia - - - - - - - - - - - - -
GEA GROUP 24.53 -0.24% -0.06 413286 24.90 24.40 25.03 - - - - -1.49% 9.02%
Geberit N 446.70 -0.67% -3.00 176086 451.20 445.80 452.80 579 446.70 446.80 503 -1.52% 16.85%
Gecina - - - - - - - - - - - - -
Genmab - - - - - - - - - - - - -
Givaudan N 2646.00 0.38% 10.00 19612 2648.00 2636.00 2651.00 348 2646.00 2647.00 240 0.27% 16.26%
GLAXOSMITHKLINE - - - - - - - - - - - - -
Glencore Plc - - - - - - - - - - - - -
GRIFOLS CL. A 23.30 -0.13% -0.03 719503 23.48 23.27 23.60 45 23.18 23.98 1001 -3.32% 1.75%
GBL - - - - - - - - - - - - -
GVC HOLDINGS - - - - - - - - - - - - -
HALMA - - - - - - - - - - - - -
Hammerson - - - - - - - - - - - - -
Hannover Rückversich 134.70 0.90% 1.20 155286 133.80 133.80 135.40 - - - - -1.17% 14.44%
HeidelbergCement AG 67.88 0.00% 0.00 591320 68.22 67.62 68.64 - - - - -3.61% 27.16%
Heineken Holding - - - - - - - - - - - - -
Heineken - - - - - - - - - - - - -
HENKEL Vz 82.26 0.29% 0.24 811651 82.40 81.78 82.50 - - - - -3.54% -13.77%
Hennes & Mauritz B - - - - - - - - - - - - -
HERMES INTL - - - - - - - - - - - - -
Hexagon B - - - - - - - - - - - - -
HSBC Holdings - - - - - - - - - - - - -
IBERDROLA 8.45 2.25% 0.19 14455458 8.28 8.26 8.45 980 8.26 8.46 10009 3.30% 20.40%
IMI PLC - - - - - - - - - - - - -
Imperial Brands - - - - - - - - - - - - -
Inditex Ind De Desno 24.93 0.56% 0.14 2600144 24.87 24.87 25.19 200 24.80 25.00 70 -1.81% 11.54%
Industrivrden A - - - - - - - - - - - - -
Industrivrden C - - - - - - - - - - - - -
Infineon Technologie 16.38 -1.42% -0.24 7935616 16.79 16.32 16.97 - - - - -8.86% -5.66%
Informa Plc - - - - - - - - - - - - -
Information Svcs Gro 3.25 0.62% 0.02 112873 3.24 3.13 3.30 2800 3.25 4.44 300 3.16% -23.11%
ING Groep - - - - - - - - - - - - -
Intercontinental Hot - - - - - - - - - - - - -
IAG - - - - - - - - - - - - -
Intertek Group - - - - - - - - - - - - -
INTESA SANPAOLO 1.92 0.83% 0.02 129039782 1.92 1.91 1.94 300 1.92 1.94 20000 -11.60% -1.08%
Intesa Sanpaolo SPA 2.53 - - - - - - - - - - -3.84% -4.89%
Investor B - - - - - - - - - - - - -
ISS - - - - - - - - - - - - -
ITV Plc - - - - - - - - - - - - -
Johnson, Matthey - - - - - - - - - - - - -
Julius Baer N 40.59 -1.34% -0.55 1140494 41.32 40.39 41.66 2633 40.58 40.59 4830 -8.11% 15.94%
K+S 15.46 -1.31% -0.20 1438521 15.84 15.36 15.93 - - - - -10.06% -1.62%
KBC Groep - - - - - - - - - - - - -
KERING - - - - - - - - - - - - -
KERRY GROUP A - - - - - - - - - - - - -
KINGFISHER - - - - - - - - - - - - -
KINGSPAN GROUP - - - - - - - - - - - - -
Kinnevik AB 'B' - - - - - - - - - - - - -
Klpierre - - - - - - - - - - - - -
KONE - - - - - - - - - - - - -
Ahold Delhaize - - - - - - - - - - - - -
Koninklijke DSM - - - - - - - - - - - - -
KONINKLIJKE KPN - - - - - - - - - - - - -
PHILIPS - - - - - - - - - - - - -
Kühne + Nagel N 131.50 -1.09% -1.45 250306 133.40 131.10 133.60 2278 131.50 131.65 178 -1.87% 4.08%
L'Oreal - - - - - - - - - - - - -
LafargeHolcim N 50.22 0.16% 0.08 1387828 50.42 50.10 50.76 8746 50.22 50.24 11712 -6.24% 24.00%
LAND SECURITES GRP - - - - - - - - - - - - -
Lanxess 46.79 -2.54% -1.22 295374 47.92 46.79 48.00 - - - - -4.99% 16.39%
LEG Immobilien