S&P EUROPE 350
1'581.74
USD
31.87
2.06 %
11.10.2019 19:24:26
 

Chart

Kursdaten

Kurs 1'581.74 Eröffnung 1'551.76
Diff. absolut 31.87 Tages-Hoch 1'582.40
Diff. % 2.06 % Tages-Tief 1'550.55
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 10.10.2019 1'549.87 Volatilität in % 13.02
Börse außerbörslich USA Letzter Handel 11.10.2019 / 19:24
Währung USD Aktualisierungsstand 14.10.2019 / 06:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.63 % 1'595.8 1'344.3
1 Woche 2.96 % 1'582.4 1'527.2
1 Monat 0.52 % 1'595.4 1'513.2
3 Monate 1.23 % 1'595.8 1'457.3
6 Monate 1.01 % 1'595.8 1'457.3
1 Jahr 8.73 % 1'595.8 1'326.0
3 Jahre 14.72 % 1'632.2 1'326.0
6.74
13.00
  SMI 15.63
18.84
  SMI
-12.91
-10.68
  SMI
2017 2018 2019

Stammdaten

S&P Europe 350
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
A.P. Moller-M... 83.94 +0.4 +0.35 1456071 83.39 82.58 84.11 0.00 0.00 0.00 0.00 -0.33% +45.48%
A.P. Moller-M... 18.48 +1.9 +0.35 9002736 18.18 18.18 18.52 110457.00 18.48 18.48 14618.00 +2.24% -1.18%
AB InBev 16.50 +2.8 +0.45 6216620 16.16 16.07 16.50 0.00 0.00 0.00 0.00 +4.17% -19.67%
ABB Ltd 38.14 +2.2 +0.82 803037 37.63 37.40 38.34 0.00 0.00 0.00 0.00 +2.25% +2.78%
ABN AMRO GROU... 56.14 +3.7 +2.02 955255 54.40 54.30 56.14 500.00 54.22 56.14 177.00 +4.27% +22.23%
ACCOR 280.20 +0.6 +1.60 601021 278.70 271.95 280.35 0.00 0.00 0.00 0.00 +3.17% +53.62%
ACS ACTIVIDAD... 641.80 +3.2 +20.00 100393 629.60 628.00 644.00 0.00 0.00 0.00 0.00 +7.58% +35.10%
Adecco Group 3.88 +2.4 +0.09 11399586 3.80 3.80 3.91 0.00 0.00 0.00 0.00 +5.47% -5.00%
ADIDAS 51.00 +1.3 +0.66 476699 50.38 50.24 51.24 0.00 0.00 0.00 0.00 +2.84% +29.77%
ADYEN N.V. EO... 119.30 +1.5 +1.75 990113 118.15 117.55 119.60 0.00 0.00 0.00 0.00 +3.33% +21.01%
AEGON 118.88 +0.8 +0.96 1192461 117.54 116.80 119.52 0.00 0.00 0.00 0.00 +0.93% +41.59%
Aena SA 82.85 +1.2 +0.95 840031 81.98 81.77 82.97 0.00 0.00 0.00 0.00 +2.72% +4.61%
AGEAS/NV 56.20 +0.2 +0.14 1205945 56.19 55.95 56.46 25.00 55.95 56.21 73.00 -0.28% 0.00%
Air Liquide 213.10 +2.9 +5.95 1478128 207.50 206.90 213.10 0.00 0.00 0.00 0.00 +3.32% +21.67%
Airbus Group 37.94 +1.6 +0.58 750587 37.46 37.26 38.05 0.00 0.00 0.00 0.00 +1.58% +7.57%
Akzo Nobel 1984.60 +3.2 +61.00 5171953 1928.40 1903.80 1985.20 250.00 1981.20 1981.60 600.00 +9.08% +13.55%
ALCON AG NAM.... 875.80 +1.4 +11.80 1570036 860.80 859.60 883.40 322.00 873.40 874.20 322.00 +5.59% +11.82%
ALFA LAVAL 13.45 +5.9 +0.75 11992367 12.85 12.76 13.50 0.00 0.00 0.00 0.00 +13.61% -25.84%
ALLIANZ 85.08 +3.2 +2.60 210950 82.90 82.66 85.28 0.00 0.00 0.00 0.00 +4.44% +13.50%
Alstom 7.36 -0.5 -0.04 2030356 7.42 7.32 7.45 0.00 0.00 0.00 0.00 -1.68% +1.99%
Amadeus IT 2175.00 +1.2 +25.00 1452526 2141.00 2123.64 2181.00 318.00 2175.00 2177.00 702.00 +1.45% +32.86%
ANGLO AMERICA... 260.00 +3.4 +8.51 1041100 258.40 257.74 262.46 200.00 260.01 260.60 100.00 +5.67% +67.07%
ANTOFAGASTA 2181.00 +3.6 +75.00 1808090 2092.00 2092.00 2260.00 429.00 2168.00 2170.00 627.00 -1.09% +6.75%
ArcelorMittal 6893.00 -2.4 -168.00 2497451 6977.00 6806.00 7035.00 720.00 6893.00 6894.00 280.00 -1.17% +17.76%
Arkema 66.82 +2.1 +1.36 755438 66.38 65.80 67.18 0.00 0.00 0.00 0.00 +5.63% -6.52%
Aroundtown 405.20 +6.3 +24.00 23237268 386.40 382.20 407.82 1600.00 406.60 406.80 2011.00 +6.63% +7.91%
ASHTEAD GROUP 23.64 +3.9 +0.89 9925654 22.85 22.77 23.68 0.00 0.00 0.00 0.00 +4.69% +25.36%
ASML ADR 164.20 +1.4 +2.30 60094 162.80 162.40 165.00 0.00 0.00 0.00 0.00 +2.05% -0.79%
ASSA Abloy B 556.00 +0.5 +2.80 10178002 551.60 548.40 558.00 766.00 555.80 556.20 1937.00 +2.21% +21.08%
Assicurazioni... 181.20 +2.0 +3.60 160125 177.80 177.70 181.90 288.00 181.10 179.40 15.00 +3.13% +33.83%
A.B. Foods 160.18 +7.1 +10.58 119668521 149.96 149.54 160.69 458.00 160.14 160.24 5809.00 +12.27% +6.62%
AstraZeneca 654.40 +11.5 +67.40 11681263 595.40 593.20 660.00 1856.00 651.60 652.20 484.00 +5.45% +41.40%
ATLANTIA 64.86 +3.0 +1.88 3323681 63.04 62.95 64.90 0.00 0.00 0.00 0.00 +5.28% +7.38%
Atlas Copco A 65.22 +1.7 +1.08 2789121 64.10 63.66 65.22 0.00 0.00 0.00 0.00 +4.72% +7.69%
Atlas Copco B 64.78 +2.5 +1.55 1873353 63.36 63.12 64.97 0.00 0.00 0.00 0.00 +3.83% -8.37%
ATOS 50.45 +2.6 +1.29 54205 49.18 49.18 50.55 0.00 0.00 0.00 0.00 +4.02% -18.76%
Aviva 103.35 -1.3 -1.35 557369 104.70 103.15 104.75 0.00 0.00 0.00 0.00 -2.36% +13.37%
AXA 4355.00 +8.5 +341.00 862276 4032.00 4032.00 4416.78 260.00 4350.00 4355.00 73.00 +7.69% +25.18%
Aéroports de... 1715.20 +1.1 +18.40 6362235 1696.20 1679.20 1720.40 327.00 1715.00 1715.80 330.00 +2.21% +4.17%
BAE SYSTEMS 45.75 +4.7 +2.06 6085966 44.05 43.95 45.75 0.00 0.00 0.00 0.00 +8.19% +15.90%
Baloise N 38.67 +2.1 +0.79 2173604 37.90 37.79 38.67 0.00 0.00 0.00 0.00 +6.24% +23.39%
BBVA 492.35 -1.9 -9.65 40048924 500.40 486.29 504.70 934.00 492.20 492.35 1596.00 -0.27% -0.48%
BA.SABADELL 44.25 +2.9 +1.25 401388 43.17 43.17 44.26 0.00 0.00 0.00 0.00 +1.91% +17.37%
Banco Santand... 2710.00 -3.6 -100.00 5927756 2794.50 2656.50 2795.00 433.00 2696.50 2698.50 312.00 -3.27% +8.40%
Bank of Irela... 589.00 +7.5 +41.00 5773056 550.60 550.60 591.80 25976.00 588.60 589.20 1150.00 +6.37% +10.84%
Barclays Bank 197.00 +7.1 +13.12 52815536 183.94 183.94 198.56 1295.00 196.80 196.88 1507.00 +11.65% -17.26%
BARRATT DEVEL... 2025.00 +1.9 +38.00 883283 1976.00 1975.50 2025.00 139.00 2009.00 2011.00 256.00 +0.60% -14.52%
BASF 2004.00 -2.1 -44.00 2081302 2017.00 1940.50 2037.00 5579.00 2010.00 2012.00 135.00 -1.76% +15.47%
BAYER 110.10 +2.6 +2.75 582730 107.80 107.05 110.35 0.00 0.00 0.00 0.00 +4.02% +26.84%
BMW 3119.00 -0.8 -24.00 1152854 3120.00 3104.00 3325.00 91.00 3122.00 3124.00 50.00 -1.52% -17.11%
BMW Vz 15.24 +1.2 +0.18 3135590 15.10 15.07 15.43 0.00 0.00 0.00 0.00 -0.07% +2.21%
BEIERSDORF 68.80 +3.3 +2.18 35937907 66.90 66.90 70.86 5523.00 68.80 68.86 6937.00 -1.29% -49.03%
BERKELEY GROU... 81000.00 0.0 0.00 110 80600.00 80600.00 81300.00 2.00 80500.00 81400.00 1.00 -0.86% +10.50%
BHP Group 7225.00 +0.5 +35.00 2314 7175.00 7115.00 7225.00 30.00 7100.00 7265.00 10.00 +0.21% +18.44%
BNP Paribas 101.20 +2.7 +2.62 459051 99.24 98.92 101.30 0.00 0.00 0.00 0.00 +3.79% +16.72%
Boliden 20.69 +2.7 +0.54 2580005 20.25 20.22 20.75 1500.00 20.61 20.78 2140.00 +5.00% +14.37%
Bouygues 155.75 -0.0 -0.05 6924343 154.00 154.00 156.15 11206.00 155.60 155.75 18025.00 -1.36% +59.38%
BP 5.20 +4.1 +0.20 13857789 5.04 5.01 5.21 0.00 0.00 0.00 0.00 +5.65% -10.15%
BRENNTAG 36.90 +4.7 +1.66 2491891 35.46 35.12 36.95 0.00 0.00 0.00 0.00 +5.99% +26.50%
BRIT AMER TOB... 72.04 +1.3 +0.94 2285963 71.58 70.76 72.16 50.00 71.50 72.20 250.00 +3.92% +14.35%
BRITISH LAND ... 2007.00 -1.2 -24.00 3323330 2014.00 1996.50 2070.00 775.00 2011.00 2012.00 636.00 -2.05% +21.64%
BT GROUP 115.32 +2.2 +2.48 667962 113.12 112.62 115.48 0.00 0.00 0.00 0.00 +1.12% -4.50%
BUNZL 45.45 +4.8 +2.08 1527612 43.77 43.73 45.50 0.00 0.00 0.00 0.00 +5.38% +5.26%
BURBERRY GROU... 12.05 +3.8 +0.45 14601861 11.72 11.72 12.07 157293.00 12.05 12.06 31619.00 +5.75% +11.62%
Caixabank SA 2709.00 +0.4 +12.00 1988149 2685.00 2665.00 2741.00 194.00 2708.00 2710.00 243.00 +1.57% +30.85%
Cap Gemini 4734.00 -1.0 -50.00 440537 4740.00 4627.68 4746.00 56.00 4702.00 4706.00 56.00 -0.29% +1.05%
CARLSBERG B 11.22 +4.5 +0.48 8678227 10.84 10.82 11.27 0.00 0.00 0.00 0.00 +6.10% +18.98%
Carnival 47.06 +3.3 +1.52 5385569 45.84 45.66 47.15 0.00 0.00 0.00 0.00 +7.42% +2.50%
Carrefour 79.22 +0.8 +0.60 1320519 78.62 78.12 79.24 0.00 0.00 0.00 0.00 +1.30% +28.79%
Cellnex Telec... 138.30 +2.4 +3.25 373786 136.45 135.95 138.85 0.00 0.00 0.00 0.00 +5.09% +33.37%
CENTRICA 6900.00 +0.6 +44.00 158980 6830.00 6826.00 6932.00 40.00 6886.00 6892.00 40.00 +1.00% +15.29%
LINDT&SPRUENG... 6.80 +5.2 +0.33 17529641 6.54 6.50 6.80 0.00 0.00 0.00 0.00 +4.89% -2.44%
LINDT&SPRUENG... 141.90 +0.7 +0.95 639443 140.55 140.40 142.70 0.00 0.00 0.00 0.00 +1.14% +35.21%
CHRISTIAN HAN... 14.77 +2.6 +0.37 6274110 14.46 14.43 14.99 0.00 0.00 0.00 0.00 +5.96% -25.05%
Michelin (CGD... 29.72 +2.3 +0.68 3034999 29.20 29.11 29.75 0.00 0.00 0.00 0.00 +2.91% +24.30%
Clariant N 15.46 +1.0 +0.15 10727258 15.31 15.26 15.46 0.00 0.00 0.00 0.00 +2.14% +4.29%
CNH Industria... 34.11 +1.1 +0.36 877315 33.89 33.55 34.17 0.00 0.00 0.00 0.00 +1.31% -14.72%