24.01.2019 09:44:05
S&P EUROPE 350
1433.21
EUR
-1.1200
-0.08%
24.01.2019 09:29
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.01.2019 1434.33 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.01.2019 / 09:29
Währung EUR Aktualisierungsstand 24.01.2019 / 09:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 4.85% 1445.9 1344.3
1 Woche 1.18% 1445.9 1408.7
1 Monat 5.04% 1445.9 1326.0
3 Monate 0.05% 1493.9 1326.0
6 Monate -7.64% 1588.1 1326.0
1 Jahr -11.82% 1630.4 1326.0
3 Jahre 5.09% 1632.2 1220.6
6.74
13
SMI
4.85
6.26
SMI
-12.91
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.74,"chartHeight":24.270652712062,"year":2017,"ID_NOTATION":"8404704"},"2018":{"performance":-12.91,"chartHeight":28.755239224564,"year":2018,"ID_NOTATION":"8404704"},"2019":{"performance":4.85,"chartHeight":22,"year":2019,"ID_NOTATION":"8404704"}}
{"2017":{"performance":13,"chartHeight":28.80317441485,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":27.446801002772,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.26,"chartHeight":23.760884237326,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":24.402471115758,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":29.50889607882,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":3.69,"chartHeight":20.113875897226,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":33.144804278835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":23.433595869841,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.35,"chartHeight":22.677010908587,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":31.01014127737,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":29.225228462612,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.89,"chartHeight":18.427728923487,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":28.829661881481,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":31.09823543066,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":4.85,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 24.01.2019 09:44:05
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 18.93 -0.16% -0.03 389313 18.98 18.91 19.00 999 18.93 18.93 6653 0.05% 1.42%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 35.69 0.14% 0.05 78181 35.71 35.53 35.79 58 35.69 35.70 241 4.39% 5.35%
Adecco N 50.74 0.28% 0.14 79943 50.48 50.40 50.80 756 50.70 50.74 2958 1.00% 10.17%
ADIDAS 201.90 -2.60% -5.40 152595 201.10 200.20 202.70 361 201.80 202.00 591 4.64% 13.65%
AEGON - - - - - - - - - - - - -
Aena SA 148.50 -0.17% -0.25 6031 148.90 148.50 149.35 82 148.35 148.50 10 4.39% 9.58%
AGEAS/NV - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Akzo Nobel - - - - - - - - - - - - -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 183.22 -0.03% -0.06 68614 183.08 182.56 183.42 241 183.20 183.24 136 1.60% 4.65%
Alstom - - - - - - - - - - - - -
Amadeus IT 65.08 0.03% 0.02 61235 65.18 64.70 65.42 500 65.04 65.10 662 4.60% 6.94%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
ASHTEAD GROUP - - - - - - - - - - - - -
ASML ADR 162.12 1.64% 2.62 1458921 163.33 160.66 164.05 100 163.30 164.21 100 3.08% 4.18%
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 15.38 0.42% 0.07 5979931 15.26 15.23 15.45 195 15.37 15.44 2000 0.98% 5.34%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 20.08 0.73% 0.14 1669582 19.81 19.70 20.41 6 20.02 20.40 250 2.06% 11.12%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
Aroports de Paris - - - - - - - - - - - - -
BABCOCK INT GROUP - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
Bâloise N 154.40 -0.13% -0.20 6232 154.50 154.40 155.10 288 154.40 154.60 828 2.52% 14.18%
BBVA 5.25 0.48% 0.03 1246882 5.25 5.23 5.27 5046 5.25 5.25 696 2.29% 12.76%
BA.SABADELL 1.07 1.14% 0.01 2132305 1.06 1.06 1.07 3886 1.07 1.07 11397 -1.36% 5.50%
Banco Santander 4.38 0.67% 0.03 2583382 4.38 4.37 4.39 6091 4.38 4.39 659 1.15% 9.61%
Bank of Ireland - - - - - - - - - - - - -
Bankia 2.63 2.02% 0.05 779289 2.59 2.59 2.63 3995 2.62 2.63 12440 -2.16% 0.62%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
BASF 62.84 -0.51% -0.32 174397 63.10 62.64 63.30 107 62.83 62.85 974 0.46% 4.57%
BAYER 65.64 -0.55% -0.36 139187 66.04 65.49 66.14 624 65.62 65.65 234 1.41% 8.98%
BMW 72.35 0.17% 0.12 110237 72.15 71.90 72.47 423 72.35 72.36 521 0.98% 2.16%
BMW Vz 63.35 0.40% 0.25 6326 63.50 63.00 63.50 250 63.30 63.40 284 0.80% 1.61%
BEIERSDORF 86.50 -0.16% -0.14 30390 86.70 86.32 86.76 122 86.48 86.52 519 -1.92% -4.96%
BERKELEY GROUP - - - - - - - - - - - - -
BHP Group - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 41.61 -0.64% -0.27 15346 41.76 41.50 41.84 68 41.60 41.64 92 5.07% 11.09%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Caixabank SA 3.37 -0.12% -0.00 1066731 3.38 3.36 3.38 5272 3.37 3.37 2352 0.39% 6.64%
Cap Gemini - - - - - - - - - - - - -
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 72100.00 -0.69% -500.00 11 71800.00 71800.00 72500.00 1 71900.00 72200.00 1 4.01% -0.95%
Lindt & Sprüngli PS 6150.00 -0.73% -45.00 33 6165.00 6150.00 6185.00 7 6150.00 6160.00 11 6.44% 1.56%
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
Clariant N 19.38 0.10% 0.02 66595 19.34 19.30 19.41 4161 19.36 19.39 969 -0.15% 7.02%
CNH Industrial 8.79 -1.32% -0.12 1741602 8.83 8.79 8.93 1000 8.77 8.99 10000 1.29% 12.00%
COBHAM - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 6.84 0.20% 0.01 547436 6.85 6.75 6.88 1850 6.84 6.84 1132 2.69% 18.07%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 68.86 -0.06% -0.04 105376 68.98 68.72 69.12 1842 68.84 68.88 1320 2.50% 9.37%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 133.85 0.68% 0.90 34397 132.35 131.05 134.00 235 133.80 133.90 239 2.39% 10.10%
COVESTRO AG O.N. 44.48 -1.66% -0.75 288428 44.97 43.84 44.97 231 44.47 44.51 615 -2.21% 4.75%
CS Group N 12.31 0.65% 0.08 839941 12.29 12.23 12.37 12739 12.31 12.31 3441 1.07% 13.24%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crdit Agricole - - - - - - - - - - - - -
Daimler 50.38 0.20% 0.10 194530 50.10 49.86 50.45 563 50.37 50.39 292 0.86% 9.52%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Systmes - - - - - - - - - - - - -
DCC - - - - - - - - - - - - -
DEUTSCHE BANK 7.96 -0.19% -0.01 822065 7.95 7.88 7.99 1278 7.96 7.96 2451 -1.74% 14.44%
DEUTSCHE BOERSE 114.80 0.22% 0.25 55942 114.55 114.25 115.15 967 114.75 114.85 501 2.41% 9.15%
DEUTSCHE LUFTHANSA 22.05 0.23% 0.05 295711 21.89 21.80 22.10 635 22.04 22.05 782 7.74% 11.68%
DEUTSCHE POST 25.81 -0.08% -0.02 175664 25.85 25.77 25.92 2195 25.80 25.82 1950 3.20% 8.03%
Deutsche Telekom 14.38 -0.55% -0.08 1127265 14.40 14.36 14.45 1030 14.38 14.38 5225 -1.50% -2.46%
Deutsche Wohnen 42.76 0.09% 0.04 7607 42.86 42.74 42.96 220 42.72 42.75 349 3.44% 6.80%
Diageo - - - - - - - - - - - - -
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 152.30 -0.33% -0.50 1571957 153.05 152.00 153.20 33516 152.05 152.30 11565 -0.26% 10.24%
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
E.ON 9.25 0.87% 0.08 722937 9.13 9.13 9.26 845 9.25 9.25 2401 1.73% 6.26%
EASYJET - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS 3.02 -1.73% -0.05 - 3.02 3.02 3.02 6600 3.05 3.08 6600 1.22% 4.78%
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
ENAGAS 24.99 -0.08% -0.02 45374 24.92 24.90 25.02 372 24.98 24.99 310 1.05% 5.93%
Endesa 21.47 0.33% 0.07 147722 21.36 21.36 21.51 3354 21.45 21.47 2614 3.53% 6.31%
ENEL 5.13 -0.77% -0.04 30122723 5.17 5.13 5.19 1100 5.13 5.15 1520 -1.61% 1.78%
Energy Transfer Equi 14.04 -0.43% -0.06 12791857 14.17 13.96 14.38 300 14.00 14.08 100 -4.16% 6.28%
Engie S.A. - - - - - - - - - - - - -
ENI 14.32 -1.11% -0.16 8705666 14.47 14.32 14.55 1000 14.31 14.50 888 0.25% 4.13%
Equinor 188.35 -1.13% -2.15 2634351 188.45 187.65 189.95 38059 188.35 188.50 35263 -0.71% 2.50%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 29.19 -1.02% -0.30 813374 29.56 29.19 29.67 - - - - -3.95% 0.48%
EssilorLuxottica - - - - - - - - - - - - -
ESSITY AB B - - - - - - - - - - - - -
Exor NV 53.68 -1.69% -0.92 337977 54.48 53.60 54.48 38 52.64 55.36 150 0.07% 13.58%
EXPERIAN - - - - - - - - - - - - -
Ferguson - - - - - - - - - - - - -
Ferrari N.V. 96.84 -1.61% -1.58 516021 98.14 96.84 98.54 50 96.60 98.50 290 -2.44% 11.59%
FERROVIAL 19.59 0.03% 0.01 40816 19.58 19.57 19.70 535 19.59 19.60 654 3.82% 10.68%
Fiat Chrysler 14.33 -1.32% -0.19 6469223 14.46 14.32 14.56 1000 14.31 14.48 501 -1.92% 12.98%
FORTUM - - - - - - - - - - - - -
FRESENIUS MED. CARE 61.76 0.03% 0.02 48079 61.50 61.22 61.90 922 61.74 61.80 670 1.55% 9.00%
FRESENIUS 44.25 3.39% 1.45 503286 43.48 43.38 44.78 205 44.24 44.26 350 -0.33% 0.99%
G4S Plc - - - - - - - - - - - - -
Galp Energia - - - - - - - - - - - - -
GEA GROUP 24.06 -0.21% -0.05 7646 24.20 24.00 24.20 49 24.06 24.09 208 5.05% 7.16%
Geberit N 385.40 0.47% 1.80 16833 383.40 383.40 386.00 221 385.30 385.50 24 4.89% 0.34%
Gecina - - - - - - - - - - - - -
Gemalto - - - - - - - - - - - - -
Genmab - - - - - - - - - - - - -
Givaudan N 2458.00 0.00% 0.00 1768 2466.00 2452.00 2466.00 12 2458.00 2459.00 7 3.49% 8.00%
GLAXOSMITHKLINE - - - - - - - - - - - - -
Glencore Plc - - - - - - - - - - - - -
GRIFOLS CL. A 24.26 0.04% 0.01 44085 24.28 24.20 24.32 202 24.25 24.28 317 0.21% 5.90%
GBL - - - - - - - - - - - - -
GVC HOLDINGS - - - - - - - - - - - - -
HALMA - - - - - - - - - - - - -
Hammerson - - - - - - - - - - - - -
Hannover Rückversich 127.80 -0.16% -0.20 7249 128.10 127.60 128.40 361 127.80 127.90 175 3.64% 8.75%
HeidelbergCement AG 59.70 -0.47% -0.28 63446 60.06 59.38 60.06 437 59.68 59.72 250 2.42% 12.36%
Heineken Holding - - - - - - - - - - - - -
Heineken - - - - - - - - - - - - -
HENKEL Vz 85.68 -0.65% -0.56 92135 86.20 85.60 86.58 71 85.68 85.70 101 -8.45% -9.60%
Hennes & Mauritz B - - - - - - - - - - - - -
HERMES INTL - - - - - - - - - - - - -
Hexagon B - - - - - - - - - - - - -
HSBC Holdings - - - - - - - - - - - - -
IBERDROLA 7.04 -0.48% -0.03 792634 7.07 7.03 7.08 3420 7.04 7.04 11092 2.20% 0.74%
IMI PLC - - - - - - - - - - - - -
Imperial Brands - - - - - - - - - - - - -
Inditex Ind De Desno 24.53 0.53% 0.13 202153 24.45 24.30 24.54 2908 24.52 24.54 1426 5.72% 9.17%
Industrivrden A - - - - - - - - - - - - -
Industrivrden C - - - - - - - - - - - - -
Infineon Technologie 18.70 3.29% 0.59 1815868 18.10 18.05 18.86 500 18.70 18.71 1308 -1.20% 4.29%
Informa Plc - - - - - - - - - - - - -
Information Svcs Gro 4.16 1.71% 0.07 38497 4.10 4.10 4.17 600 4.11 4.73 300 -0.72% -1.89%
ING Groep - - - - - - - - - - - - -
Intercontinental Hot - - - - - - - - - - - - -
IAG - - - - - - - - - - - - -
Intertek Group - - - - - - - - - - - - -
INTESA SANPAOLO 2.04 0.62% 0.01 95948108 2.02 2.00 2.07 200 2.04 2.06 1500 0.44% 5.11%
Intesa Sanpaolo SPA 2.53 - - - - - - - - - - -3.84% -4.89%
Investor B - - - - - - - - - - - - -
ISS - - - - - - - - - - - - -
ITV Plc - - - - - - - - - - - - -
Johnson, Matthey - - - - - - - - - - - - -
Julius Baer N 40.42 1.10% 0.44 103458 40.18 40.06 40.52 1995 40.40 40.43 693 -0.27% 14.20%
K+S 16.36 0.28% 0.04 60442 16.36 16.18 16.36 413 16.33 16.35 460 -2.54% 3.75%
KBC Groep - - - - - - - - - - - - -
KERING - - - - - - - - - - - - -
KERRY GROUP A - - - - - - - - - - - - -
KINGFISHER - - - - - - - - - - - - -
KINGSPAN GROUP - - - - - - - - - - - - -
Kinnevik AB 'B' - - - - - - - - - - - - -
Klpierre - - - - - - - - - - - - -
KONE - - - - - - - - - - - - -
Ahold Delhaize - - - - - - - - - - - - -
Koninklijke DSM - - - - - - - - - - - - -
KONINKLIJKE KPN - - - - - - - - - - - - -
PHILIPS - - - - - - - - - - - - -
Kühne + Nagel N 134.05 -0.15% -0.20 19632 134.30 133.75 134.75 86 133.95 134.05 396 1.74% 6.25%
L'Oreal - - - - - - - - - - - - -
LafargeHolcim N 45.03 -2.13% -0.98 556114 45.00 44.65 45.43 1332 45.02 45.05 1200 0.04% 13.60%
LAND SECURITES GRP - - - - - - - - - - - - -
Lanxess 47.41 -0.02% -0.01 15615 47.32 47.06 47.51 104 47.36 47.43 253 0.49% 17.96%
LEG Immobilien 99.08 0.20% 0.2