23.09.2018 02:37:57
S&P EUROPE 350
1550.32
EUR
7.95
0.52%
21.09.2018 19:12
 
Chart
Kursdaten
Kurs 1550.32 Eröffnung 1536.74
Diff. absolut 7.95 Tages-Hoch 1553.85
Diff. % 0.52 % Tages-Tief 1536.74
Volumen - Umsatz -
Schlusskurs vom 20.09.2018 1542.37 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.09.2018 / 19:12
Währung EUR Aktualisierungsstand 23.09.2018 / 02:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -1.44% 1632.2 1458.3
1 Woche 1.81% 1553.8 1518.2
1 Monat 0.16% 1559.7 1497.7
3 Monate 0.99% 1588.1 1497.7
6 Monate 2.60% 1607.4 1458.3
1 Jahr 0.06% 1632.2 1458.3
3 Jahre 7.12% 1632.2 1220.6
0.2
SMI
6.74
13
SMI
-5.58
SMI
-1.44
-4.12
2016
2017
2018
{"2016":{"performance":0.2,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"8404704"},"2017":{"performance":6.74,"chartHeight":18.521006658367,"year":2017,"ID_NOTATION":"8404704"},"2018":{"performance":-1.44,"chartHeight":10.394311387713,"year":2018,"ID_NOTATION":"8404704"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.12,"chartHeight":15.929344877831,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.09,"chartHeight":12.355780408759,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":8.19,"chartHeight":19.546989302028,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-3.77,"chartHeight":15.461893011839,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 23.09.2018 02:37:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
A.P. Moller-Maersk ' - - - - - - - - - - - - -
A.P. Moller-Maersk B - - - - - - - - - - - - -
AB InBev - - - - - - - - - - - - -
ABB N 23.37 0.17% 0.04 13729964 23.48 23.36 23.54 3800 23.10 - 244 0.56% -10.53%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 37.83 2.80% 1.03 1330340 36.93 36.93 37.96 401 37.39 37.90 307 2.41% 15.97%
Adecco N 52.86 -0.83% -0.44 2771926 53.48 52.40 53.48 100 52.86 - 26 -8.74% -29.09%
ADIDAS 210.90 0.72% 1.50 1572718 211.00 209.60 211.60 - - - - 0.29% 26.17%
AEGON - - - - - - - - - - - - -
Aena SA 150.45 3.26% 4.75 445738 146.20 146.00 150.45 49 149.00 151.20 65 2.07% -10.98%
AGEAS/NV - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Akzo Nobel - - - - - - - - - - - - -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 192.78 1.36% 2.58 3987588 190.80 190.60 192.88 - - - - 3.70% 0.67%
Alstom - - - - - - - - - - - - -
Amadeus IT 78.26 0.59% 0.46 20582974 78.08 77.06 78.40 84 76.50 78.50 39 -1.49% 30.19%
AMS I 63.32 -2.07% -1.34 929977 65.02 63.22 65.82 - - - - -4.92% -28.41%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
ASHTEAD GROUP - - - - - - - - - - - - -
ASML ADR 188.43 -1.60% -3.06 1116660 189.44 187.96 190.10 400 174.45 230.00 100 2.21% 8.41%
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 15.32 1.12% 0.17 6538645 15.29 15.24 15.39 266 15.22 15.35 25 1.93% 0.82%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 18.80 1.84% 0.34 5084741 18.57 18.48 19.05 935 18.60 18.95 600 5.56% -28.55%
Atlas Copco A - - - - - - - - - - - - -
Atlas Copco B - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
BABCOCK INT GROUP - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
Bâloise N 150.00 0.00% 0.00 499335 150.70 149.60 151.90 - - - - 1.35% -1.12%
BBVA 5.64 -0.74% -0.04 83480366 5.74 5.61 5.79 150 5.62 5.67 3450 3.43% -20.75%
BA.SABADELL 1.44 -1.80% -0.03 44309655 1.48 1.44 1.49 3420 1.44 1.47 10000 5.02% -12.77%
Banco Santander 4.57 0.42% 0.02 102571442 4.61 4.54 4.64 22 4.56 4.59 2000 6.75% -16.55%
Bank of Ireland - - - - - - - - - - - - -
Bankia 3.60 -0.08% -0.00 8615045 3.64 3.57 3.65 1597 3.58 3.65 6922 6.22% -9.63%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
BASF 81.63 1.63% 1.31 6834496 80.90 80.79 81.63 - - - - 4.82% -11.02%
BAYER 76.52 0.92% 0.70 8610344 76.77 75.73 76.99 - - - - 6.54% -25.23%
BMW 85.77 0.53% 0.45 4350959 86.13 85.26 86.74 - - - - 3.42% -1.22%
BMW Vz 73.70 0.14% 0.10 162171 74.20 73.40 74.75 - - - - 3.51% -1.26%
BEIERSDORF 98.60 1.34% 1.30 629994 97.38 96.94 98.62 - - - - 0.53% 0.72%
BERKELEY GROUP - - - - - - - - - - - - -
BHP BILLITON - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 54.40 0.33% 0.18 1023106 54.32 53.68 54.46 - - - - 2.45% 3.09%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
B Sky B Group - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Caixabank SA 4.02 -3.60% -0.15 49145623 4.10 4.02 4.13 4000 4.02 4.04 1400 -1.54% 3.37%
Cap Gemini - - - - - - - - - - - - -
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 78900.00 0.51% 400.00 359 78300.00 77800.00 78900.00 1 77600.00 79400.00 1 -2.11% 11.94%
Lindt & Sprüngli PS 6760.00 0.67% 45.00 4000 6715.00 6640.00 6760.00 2 6620.00 6900.00 1 -1.24% 13.61%
Christian Dior - - - - - - - - - - - - -
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
Clariant N 26.12 -3.19% -0.86 2835835 27.05 26.10 27.07 999 - 26.40 10000 8.16% -4.15%
CNH Industrial 10.72 2.83% 0.29 5150047 10.54 10.52 10.72 220 10.50 10.73 100 8.33% -3.98%
COBHAM - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 9.60 1.29% 0.12 32201594 9.56 9.39 9.61 - - - - 8.84% -23.21%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 80.84 0.42% 0.34 4119390 81.24 80.74 82.22 919 - 82.00 1600 -1.15% -8.45%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 159.10 0.70% 1.10 1326172 160.00 158.30 160.45 - - - - 5.57% -29.30%
COVESTRO AG O.N. 72.42 -1.12% -0.82 1818603 73.80 71.82 73.88 - - - - 3.87% -15.82%
CS Group N 15.27 0.23% 0.04 21859827 15.37 15.22 15.44 50 - 15.30 102 5.49% -12.27%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crdit Agricole - - - - - - - - - - - - -
Daimler 57.61 0.70% 0.40 9215794 58.00 57.36 58.81 - - - - 3.73% -18.63%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Systmes - - - - - - - - - - - - -
DCC - - - - - - - - - - - - -
DEUTSCHE BANK 10.54 1.60% 0.17 111008927 10.47 10.34 10.63 - - - - 7.70% -33.63%
DEUTSCHE BOERSE 115.35 -0.17% -0.20 1559615 115.65 115.00 116.05 - - - - -2.00% 19.16%
DEUTSCHE LUFTHANSA 23.25 -0.09% -0.02 3240760 23.35 23.22 23.54 - - - - 2.56% -24.32%
DEUTSCHE POST 31.60 -0.44% -0.14 7360115 31.74 31.53 32.05 - - - - 1.58% -20.50%
DEUTSCHE TELEKOM 13.90 0.43% 0.06 29726457 13.87 13.78 14.05 - - - - 1.13% -6.05%
Deutsche Wohnen 41.97 -0.50% -0.21 2608906 42.37 41.93 42.37 - - - - -2.51% 15.11%
Diageo - - - - - - - - - - - - -
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 171.70 0.88% 1.50 3133384 170.50 170.30 171.85 1373 171.65 171.75 21136 0.97% 12.89%
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
E.ON 8.99 3.64% 0.32 131626432 8.73 8.72 8.99 - - - - 2.41% -0.76%
EASYJET - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS 3.23 - - - - - - - - - - 0.62% 12.60%
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
ENAGAS 23.97 0.59% 0.14 1220735 23.82 23.73 24.10 600 23.85 24.10 760 0.08% 0.42%
Endesa 18.65 -1.30% -0.24 2572971 18.72 18.64 18.99 600 18.64 18.80 1200 -0.77% 4.45%
ENEL 4.63 1.87% 0.09 78669292 4.60 4.58 4.66 9000 4.61 4.66 475 2.55% -9.69%
Energy Transfer Equi 17.66 1.03% 0.18 8771400 17.55 17.54 17.92 100 17.45 17.93 6000 1.09% 2.32%
Engie S.A. - - - - - - - - - - - - -
ENI 16.31 -0.17% -0.03 24169249 16.38 16.31 16.48 - - - - 2.03% 18.19%
Equinor 216.70 0.70% 1.50 5586431 215.50 215.50 217.40 1800 216.60 216.80 8248 - 23.69%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 36.67 -1.87% -0.70 2004167 37.66 36.30 37.77 - - - - 0.05% 1.56%
ESSILOR INTL. - - - - - - - - - - - - -
ESSITY AB B - - - - - - - - - - - - -
Exor NV 57.96 1.01% 0.58 440775 57.94 57.62 58.12 100 57.66 58.00 108 5.31% 13.42%
EXPERIAN - - - - - - - - - - - - -
Ferguson - - - - - - - - - - - - -
Ferrari N.V. 116.90 0.21% 0.25 581851 117.70 116.05 117.85 20 115.70 117.00 5003 2.05% 33.68%
FERROVIAL 18.57 -0.13% -0.03 2443794 18.64 18.57 18.78 2092 18.00 18.69 1590 3.08% -1.85%
Fiat Chrysler 15.55 -0.28% -0.04 9002788 15.78 15.46 15.78 1359 15.50 15.60 2000 3.82% 4.29%
FORTUM - - - - - - - - - - - - -
FRESENIUS MED. CARE 86.92 -1.20% -1.06 1315478 88.42 86.72 88.60 - - - - -3.06% -0.98%
FRESENIUS 62.40 0.58% 0.36 2754635 62.22 62.16 62.62 - - - - -1.89% -4.10%
G4S Plc - - - - - - - - - - - - -
Galp Energia - - - - - - - - - - - - -
GEA GROUP 33.00 0.15% 0.05 1115239 33.12 32.64 33.25 - - - - 5.67% -17.52%
Geberit N 452.20 -0.59% -2.70 293987 456.50 451.70 457.50 27 - 455.00 17 0.76% 5.38%
Gecina - - - - - - - - - - - - -
Gemalto - - - - - - - - - - - - -
Genmab - - - - - - - - - - - - -
Givaudan N 2374.00 -0.59% -14.00 66939 2404.00 2359.00 2406.00 5 2370.00 2400.00 28 -0.84% 5.42%
GLAXOSMITHKLINE - - - - - - - - - - - - -
Glencore Plc - - - - - - - - - - - - -
GRIFOLS CL. A 24.40 -1.01% -0.25 964799 24.90 24.40 24.93 813 24.20 24.70 722 1.24% -0.10%
GBL - - - - - - - - - - - - -
GVC HOLDINGS - - - - - - - - - - - - -
Hammerson - - - - - - - - - - - - -
HeidelbergCement AG 69.32 -0.34% -0.24 1334920 70.00 69.12 70.54 - - - - 5.45% -23.19%
Heineken Holding - - - - - - - - - - - - -
Heineken - - - - - - - - - - - - -
HENKEL Vz 104.35 0.19% 0.20 1133176 104.35 103.70 104.90 - - - - -1.60% -5.44%
Hennes & Mauritz B - - - - - - - - - - - - -
HERMES INTL - - - - - - - - - - - - -
Hexagon B - - - - - - - - - - - - -
HSBC Holdings - - - - - - - - - - - - -
IBERDROLA 6.48 0.68% 0.04 41889673 6.45 6.44 6.51 900 6.47 6.50 2231 3.65% 0.28%
IMI PLC - - - - - - - - - - - - -
Imperial Brands - - - - - - - - - - - - -
Inditex Ind De Desno 27.25 1.79% 0.48 7556406 26.92 26.86 27.30 72 27.25 27.30 3868 2.37% -6.18%
Industrivrden A - - - - - - - - - - - - -
Industrivrden C - - - - - - - - - - - - -
Infineon Technologie 20.10 -1.37% -0.28 12710586 20.45 19.91 20.57 - - - - 1.69% -11.98%
Informa Plc - - - - - - - - - - - - -
Information Svcs Gro 4.79 -3.43% -0.17 235830 4.94 4.74 5.09 100 4.77 5.75 700 -4.01% 14.87%
ING Groep - - - - - - - - - - - - -
Intercontinental Hot - - - - - - - - - - - - -
IAG - - - - - - - - - - - - -
Intertek Group - - - - - - - - - - - - -
INTESA SANPAOLO 2.45 1.37% 0.03 277832823 2.44 2.42 2.46 37234 2.42 2.45 18820 4.46% -11.61%
Intesa Sanpaolo SPA 2.53 - - - - - - - - - - -3.84% -4.89%
Investor B - - - - - - - - - - - - -
ISS - - - - - - - - - - - - -
ITV Plc - - - - - - - - - - - - -
Johnson, Matthey - - - - - - - - - - - - -
Julius Baer N 51.04 0.47% 0.24 1854580 51.10 50.82 51.28 300 50.52 51.30 100 5.63% -14.36%
K+S 18.98 0.61% 0.12 1986473 19.00 18.92 19.15 - - - - 5.56% -8.58%
KBC Groep - - - - - - - - - - - - -
KERING - - - - - - - - - - - - -
KERRY GROUP A - - - - - - - - - - - - -
KINGFISHER - - - - - - - - - - - - -
Kinnevik AB 'B' - - - - - - - - - - - - -
Klpierre - - - - - - - - - - - - -
KONE - - - - - - - - - - - - -
Ahold Delhaize - - - - - - - - - - - - -
Koninklijke DSM - - - - - - - - - - - - -
KONINKLIJKE KPN - - - - - - - - - - - - -
PHILIPS - - - - - - - - - - - - -
Kühne + Nagel N 152.45 0.49% 0.75 234385 151.80 151.70 153.00 5100 151.00 154.00 200 -1.39% -11.62%
L'Oreal - - - - - - - - - - - - -
LafargeHolcim N 45.64 -0.78% -0.36 4910362 46.26 45.60 46.48 250 46.00 46.50 5025 1.20% -16.94%
LAND SECURITES GRP - - - - - - - - - - - - -
Lanxess 67.04 0.42% 0.28 857603 67.10 66.56 67.50 - - - - 3.20% 1.13%
Legal & General - - - - - - - - - - - - -
Legrand - - - - - - - - - - - - -