13.11.2018 23:28:19
S&P EUROPE 350
1476.15
EUR
10.77
0.73%
13.11.2018 18:56
 
Chart
Kursdaten
Kurs 1476.15 Eröffnung 1466.62
Diff. absolut 10.77 Tages-Hoch 1478.78
Diff. % 0.73 % Tages-Tief 1464.09
Volumen - Umsatz -
Schlusskurs vom 12.11.2018 1465.38 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 13.11.2018 / 18:56
Währung EUR Aktualisierungsstand 13.11.2018 / 23:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -6.84% 1632.2 1410.3
1 Woche -0.41% 1493.9 1461.0
1 Monat 0.91% 1493.9 1410.3
3 Monate -5.92% 1565.8 1410.3
6 Monate -7.49% 1607.4 1410.3
1 Jahr -6.92% 1632.2 1410.3
3 Jahre -2.75% 1632.2 1220.6
0.2
SMI
6.74
13
SMI
-5.58
SMI
-6.84
-3.91
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":-6.84,"chartHeight":18.598554341054,"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":-3.91,"chartHeight":15.653881713971,"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":-7.97,"chartHeight":19.403615797397,"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":2.7,"chartHeight":13.704182695384,"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":-4.54,"chartHeight":16.440476790658,"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":-11.19,"chartHeight":21.190353175156,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 13.11.2018 23:28:19
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 20.07 0.88% 0.17 5909198 19.94 19.82 20.17 150 20.07 20.29 2000 -2.15% -23.16%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 34.90 1.04% 0.36 634736 34.58 34.40 34.90 1000 34.25 35.18 1333 4.84% 6.99%
Adecco N 49.09 0.00% 0.00 973472 49.60 48.86 49.83 427 - 49.89 500 -0.73% -34.15%
ADIDAS 206.60 2.38% 4.80 739641 204.20 202.90 207.00 - - - - 0.34% 23.60%
AEGON - - - - - - - - - - - - -
Aena SA 137.10 0.07% 0.10 221679 137.15 136.85 138.65 10 136.80 139.90 13 -0.90% -18.88%
AGEAS/NV - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Akzo Nobel - - - - - - - - - - - - -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 194.12 1.63% 3.12 1405133 192.00 190.94 194.66 - - - - 5.51% 1.37%
Alstom - - - - - - - - - - - - -
Amadeus IT 67.92 -0.85% -0.58 1841109 68.76 67.46 69.30 400 67.40 68.86 314 -4.09% 12.99%
AMS I 30.85 3.35% 1.00 3112618 30.02 28.39 31.18 537 - 31.00 800 -25.01% -65.12%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
ASHTEAD GROUP - - - - - - - - - - - - -
ASML ADR 170.89 1.12% 1.89 1433131 169.83 169.49 173.69 100 165.00 176.50 500 -2.23% -2.77%
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 14.39 0.70% 0.10 3847030 14.34 14.19 14.40 1450 14.20 14.41 60 0.77% -5.33%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 18.10 -0.47% -0.09 4947274 18.25 17.82 18.51 25 17.78 18.30 1000 2.61% -31.23%
Atlas Copco A - - - - - - - - - - - - -
Atlas Copco B - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
BABCOCK INT GROUP - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
Bâloise N 148.20 0.54% 0.80 101081 147.20 147.10 148.40 68 147.00 149.00 922 2.63% -2.31%
BBVA 5.00 1.77% 0.09 24532760 4.92 4.92 5.01 4550 4.98 5.01 35000 -3.02% -29.70%
BA.SABADELL 1.21 2.55% 0.03 21635696 1.18 1.17 1.21 4510 1.18 1.21 500 2.42% -27.14%
Banco Santander 4.29 2.23% 0.09 37541413 4.22 4.22 4.32 14063 4.27 4.30 3400 1.94% -21.70%
Bank of Ireland - - - - - - - - - - - - -
Bankia 2.90 0.90% 0.03 4750397 2.89 2.87 2.91 555 2.87 2.91 1800 1.82% -27.21%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
BASF 69.58 2.60% 1.76 3901015 68.05 68.05 69.81 - - - - 1.10% -24.16%
BAYER 66.64 -2.87% -1.97 5904875 68.48 65.75 70.43 - - - - -4.80% -34.89%
BMW 73.90 1.89% 1.37 2107935 72.32 72.20 74.06 - - - - -3.93% -14.89%
BMW Vz 64.75 1.25% 0.80 73784 64.00 63.45 64.80 - - - - -3.72% -13.25%
BEIERSDORF 92.22 1.07% 0.98 399336 91.32 91.26 92.22 - - - - 0.61% -5.80%
BERKELEY GROUP - - - - - - - - - - - - -
BHP BILLITON - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 43.92 2.16% 0.93 494800 42.98 42.98 43.94 - - - - -2.40% -16.77%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Caixabank SA 3.71 1.09% 0.04 20694137 3.67 3.66 3.78 6000 3.71 3.73 3400 4.10% -4.58%
Cap Gemini - - - - - - - - - - - - -
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 81700.00 -0.37% -300.00 146 81900.00 81400.00 82400.00 1 80400.00 82300.00 1 2.38% 15.91%
Lindt & Sprüngli PS 7150.00 -0.56% -40.00 2666 7185.00 7105.00 7210.00 1 7000.00 - 6 4.15% 20.17%
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
Clariant N 21.75 0.65% 0.14 1471081 21.62 21.52 21.99 550 21.50 21.50 20 -1.23% -20.18%
CNH Industrial 8.83 1.89% 0.16 2474302 8.70 8.61 8.84 983 8.65 8.86 400 -3.50% -20.91%
COBHAM - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 8.53 1.19% 0.10 4885709 8.45 8.41 8.57 - - - - 2.95% -31.82%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 67.96 0.44% 0.30 2570065 68.14 67.02 68.28 200 - 68.20 250 -8.53% -23.04%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 137.95 1.21% 1.65 817617 136.45 136.05 138.85 - - - - -3.83% -38.70%
COVESTRO AG O.N. 59.30 3.27% 1.88 1310165 57.46 57.46 59.46 - - - - 2.17% -31.07%
CS Group N 12.77 0.24% 0.03 12402288 12.74 12.55 12.80 936 - 12.79 2500 -0.78% -26.64%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crdit Agricole - - - - - - - - - - - - -
Daimler 51.89 2.94% 1.48 4620464 50.38 50.36 52.10 - - - - -0.73% -26.71%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Systmes - - - - - - - - - - - - -
DCC - - - - - - - - - - - - -
DEUTSCHE BANK 8.82 1.71% 0.15 10522920 8.68 8.62 8.83 - - - - -2.90% -44.44%
DEUTSCHE BOERSE 112.15 0.45% 0.50 548922 111.65 111.20 112.20 - - - - 0.76% 15.86%
DEUTSCHE LUFTHANSA 20.45 4.07% 0.80 5530591 19.65 19.65 20.57 - - - - 5.93% -33.43%
DEUTSCHE POST 28.65 1.02% 0.29 3001414 28.43 28.23 28.74 - - - - -0.80% -27.92%
Deutsche Telekom 14.91 1.57% 0.23 13009939 14.80 14.77 14.93 - - - - 2.83% 0.81%
Deutsche Wohnen 41.70 -0.12% -0.05 602373 41.75 41.44 42.06 - - - - 3.68% 14.37%
Diageo - - - - - - - - - - - - -
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 153.85 -1.06% -1.65 2335036 155.05 153.85 156.15 40125 153.85 154.20 12142 -1.12% 1.15%
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
E.ON 8.68 -0.22% -0.02 10354259 8.69 8.61 8.80 - - - - 0.99% -4.26%
EASYJET - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS 3.08 - - - - - - 3300 3.05 3.11 3300 0.46% 7.24%
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
ENAGAS 24.43 0.25% 0.06 702098 24.42 24.25 24.52 1200 24.35 24.60 1811 2.91% 2.35%
Endesa 19.98 0.76% 0.15 1961734 19.79 19.79 19.99 780 19.85 19.99 2000 4.12% 11.87%
ENEL 4.47 0.22% 0.01 19551389 4.47 4.44 4.49 10000 4.45 4.44 4000 1.18% -12.87%
Energy Transfer Equi 14.93 -3.05% -0.47 13623411 15.35 14.87 15.68 200 14.95 15.14 800 -3.57% -10.78%
Engie S.A. - - - - - - - - - - - - -
ENI 15.15 -2.20% -0.34 15020750 15.43 15.02 15.44 100 15.06 15.18 5000 -1.24% 9.77%
Equinor 203.30 -4.33% -9.20 5294554 210.00 203.20 210.00 650 203.20 203.30 37463 -5.27% 16.04%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 36.22 -0.08% -0.03 635988 36.40 36.09 36.50 - - - - 1.26% 0.32%
EssilorLuxottica - - - - - - - - - - - - -
ESSITY AB B - - - - - - - - - - - - -
Exor NV 51.86 2.98% 1.50 390100 51.16 50.14 52.06 5 50.16 52.00 120 2.01% 1.49%
EXPERIAN - - - - - - - - - - - - -
Ferguson - - - - - - - - - - - - -
Ferrari N.V. 98.00 2.79% 2.66 787976 95.20 94.60 98.64 56 96.60 98.70 1 -2.92% 12.06%
FERROVIAL 18.00 0.76% 0.14 1699837 17.88 17.82 18.01 279 17.90 18.02 159 3.96% -4.89%
Fiat Chrysler 14.73 4.08% 0.58 7889613 14.23 14.18 14.79 500 14.50 14.80 110 2.92% -1.22%
FORTUM - - - - - - - - - - - - -
FRESENIUS MED. CARE 70.74 0.43% 0.30 928439 70.16 69.66 70.86 - - - - 2.52% -19.41%
FRESENIUS 52.04 -0.80% -0.42 2679715 52.60 51.60 52.92 - - - - -3.67% -20.02%
G4S Plc - - - - - - - - - - - - -
Galp Energia - - - - - - - - - - - - -
GEA GROUP 26.70 2.42% 0.63 370190 26.08 26.08 26.86 - - - - -0.67% -33.27%
Geberit N 385.50 0.39% 1.50 156666 385.70 381.20 387.90 25 - 387.50 1250 0.21% -10.16%
Gecina - - - - - - - - - - - - -
Gemalto - - - - - - - - - - - - -
Genmab - - - - - - - - - - - - -
Givaudan N 2400.00 -0.29% -7.00 34216 2411.00 2383.00 2439.00 10 2390.00 2415.00 20 -0.87% 6.57%
GLAXOSMITHKLINE - - - - - - - - - - - - -
Glencore Plc - - - - - - - - - - - - -
GRIFOLS CL. A 26.20 0.73% 0.19 1187046 26.01 25.94 26.31 380 25.75 26.33 450 3.56% 7.27%
GBL - - - - - - - - - - - - -
GVC HOLDINGS - - - - - - - - - - - - -
Hammerson - - - - - - - - - - - - -
Hannover Rückversich 124.90 0.81% 1.00 194359 123.90 123.50 125.10 - - - - 3.48% 19.07%
HeidelbergCement AG 61.06 2.38% 1.42 775803 59.58 59.58 61.26 - - - - 2.73% -32.34%
Heineken Holding - - - - - - - - - - - - -
Heineken - - - - - - - - - - - - -
HENKEL Vz 98.38 1.07% 1.04 518483 98.08 97.76 98.50 - - - - 1.49% -10.85%
Hennes & Mauritz B - - - - - - - - - - - - -
HERMES INTL - - - - - - - - - - - - -
Hexagon B - - - - - - - - - - - - -
HSBC Holdings - - - - - - - - - - - - -
IBERDROLA 6.61 0.52% 0.03 10119960 6.57 6.56 6.63 880 6.56 6.62 2036 3.70% 2.32%
IMI PLC - - - - - - - - - - - - -
Imperial Brands - - - - - - - - - - - - -
Inditex Ind De Desno 26.11 -0.34% -0.09 3934378 26.28 25.92 26.34 218 26.05 26.26 400 4.40% -10.11%
Industrivrden A - - - - - - - - - - - - -
Industrivrden C - - - - - - - - - - - - -
Infineon Technologie 17.46 4.15% 0.69 12692959 16.80 16.73 17.52 - - - - -1.97% -23.54%
Informa Plc - - - - - - - - - - - - -
Information Svcs Gro 4.11 0.74% 0.03 29000 4.12 4.07 4.12 300 4.05 4.15 600 -0.97% -2.16%
ING Groep - - - - - - - - - - - - -
Intercontinental Hot - - - - - - - - - - - - -
IAG - - - - - - - - - - - - -
Intertek Group - - - - - - - - - - - - -
INTESA SANPAOLO 2.00 2.16% 0.04 105206290 1.96 1.95 2.01 1000 2.00 2.01 4324 0.05% -27.71%
Intesa Sanpaolo SPA 2.53 - - - - - - - - - - -3.84% -4.89%
Investor B - - - - - - - - - - - - -
ISS - - - - - - - - - - - - -
ITV Plc - - - - - - - - - - - - -
Johnson, Matthey - - - - - - - - - - - - -
Julius Baer N 44.94 0.63% 0.28 936061 44.70 44.27 44.97 400 44.00 45.00 1500 -1.56% -24.60%
K+S 17.27 0.73% 0.12 903688 17.18 17.05 17.39 - - - - -0.72% -16.77%
KBC Groep - - - - - - - - - - - - -
KERING - - - - - - - - - - - - -
KERRY GROUP A - - - - - - - - - - - - -
KINGFISHER - - - - - - - - - - - - -
Kinnevik AB 'B' - - - - - - - - - - - - -
Klpierre - - - - - - - - - - - - -
KONE - - - - - - - - - - - - -
Ahold Delhaize - - - - - - - - - - - - -
Koninklijke DSM - - - - - - - - - - - - -
KONINKLIJKE KPN - - - - - - - - - - - - -
PHILIPS - - - - - - - - - - - - -
Kühne + Nagel N 133.50 -0.15% -0.20 380860 133.60 132.50 135.25 300 134.00 136.60 105 -2.52% -22.61%
L'Oreal - - - - - - - - - - - - -
LafargeHolcim N 46.74 0.41% 0.19 1921797 46.99 46.32 47.39 211 - - 1370 1.48% -14.94%
LAND SECURITES GRP - - - - - - - - - - - - -
Lanxess 55.74 2.43% 1.32 464934 55.38 54.88 56.10 - - - - -0.82% -15.91%
LEG Immobilien 100.85 0.20% 0.20 126076 100.70 100.20 101.60 - - - - 2.37% 5.83%
Legal & General - - - - - - - - - - - - -
Legrand - -