S&P EUROPE 350
1'496.57
USD
-12.94
-0.86 %
23.08.2019 19:11:43
 

Chart

Kursdaten

Kurs 1'496.57 Eröffnung 1'512.24
Diff. absolut -12.94 Tages-Hoch 1'519.01
Diff. % -0.86 % Tages-Tief 1'496.32
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 1'509.51 Volatilität in % 12.82
Börse außerbörslich USA Letzter Handel 23.08.2019 / 19:11
Währung USD Aktualisierungsstand 25.08.2019 / 18:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 9.40 % 1'595.8 1'344.3
1 Woche 0.25 % 1'519.9 1'492.4
1 Monat -5.36 % 1'595.8 1'457.3
3 Monate -0.97 % 1'595.8 1'457.3
6 Monate -0.42 % 1'595.8 1'457.3
1 Jahr -3.16 % 1'595.8 1'326.0
3 Jahre 7.72 % 1'632.2 1'326.0
6.74
13.00
  SMI 9.40
15.61
  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... 85.56 -0.7 -0.59 1117744 86.74 85.56 87.30 0.00 0.00 0.00 0.00 -0.08% +48.28%
A.P. Moller-M... 18.16 -0.9 -0.17 4526793 18.48 18.16 18.54 28343.00 18.16 18.17 31851.00 +0.55% -2.83%
AB InBev 15.71 -1.7 -0.27 3098579 16.05 15.71 16.10 0.00 0.00 0.00 0.00 -4.99% -23.52%
ABB Ltd 38.23 -1.2 -0.46 465540 38.86 38.23 39.22 0.00 0.00 0.00 0.00 +0.92% +3.02%
ABN AMRO GROU... 51.46 -1.1 -0.56 750174 52.36 51.36 52.70 1884.00 51.46 51.48 8872.00 +0.70% +12.04%
ACCOR 259.80 -1.0 -2.75 572703 263.05 259.70 264.50 0.00 0.00 0.00 0.00 +0.81% +42.43%
ACS ACTIVIDAD... 643.60 -0.0 -0.20 203832 635.00 633.40 652.80 0.00 0.00 0.00 0.00 -2.40% +35.48%
Adecco Group 3.44 -0.5 -0.02 9816887 3.49 3.44 3.53 0.00 0.00 0.00 0.00 -3.24% -15.79%
ADIDAS 47.97 -0.7 -0.36 584886 48.38 47.97 48.68 0.00 0.00 0.00 0.00 +0.46% +22.06%
ADYEN N.V. EO... 122.25 -1.6 -1.95 781031 124.95 122.25 124.95 0.00 0.00 0.00 0.00 -0.77% +12.72%
AEGON 122.62 -1.4 -1.80 1109352 124.86 122.62 125.40 0.00 0.00 0.00 0.00 -0.33% +46.05%
Aena SA 81.05 -0.5 -0.43 608697 81.74 80.87 82.26 0.00 0.00 0.00 0.00 +0.33% +2.34%
AGEAS/NV 57.21 -3.2 -1.91 2269447 58.89 57.21 59.09 3777.00 57.21 57.24 2602.00 -3.38% 0.00%
Air Liquide 197.64 -1.6 -3.31 1185554 201.85 197.64 201.90 0.00 0.00 0.00 0.00 -0.50% +12.85%
Airbus Group 38.35 -1.4 -0.53 285653 38.96 38.35 39.07 0.00 0.00 0.00 0.00 +0.16% +8.73%
Akzo Nobel 1668.00 -0.7 -12.60 4241903 1692.40 1654.80 1707.40 10.00 1668.00 1668.80 272.00 -1.87% -4.65%
ALCON AG NAM.... 815.60 -0.1 -1.20 1430701 822.40 807.60 829.80 795.00 815.60 816.60 692.00 +2.63% +3.68%
ALFA LAVAL 12.21 -2.2 -0.28 7303879 12.61 12.12 12.74 0.00 0.00 0.00 0.00 +3.65% -32.70%
ALLIANZ 76.28 -3.0 -2.38 236603 79.20 76.28 79.72 0.00 0.00 0.00 0.00 +2.58% +1.76%
Alstom 2147.00 -1.2 -27.00 751506 2188.00 2147.00 2206.74 181.00 2151.00 2153.00 251.00 +2.68% +31.15%
Amadeus IT 210.50 -2.2 -4.76 602329 213.63 209.60 216.50 100.00 209.50 210.99 100.00 -1.10% +35.27%
ANGLO AMERICA... 2278.00 +0.7 +15.00 468882 2272.00 2261.00 2305.00 185.00 2277.00 2279.00 274.00 -1.09% +11.50%
ANTOFAGASTA 7314.00 -0.1 -10.00 1272011 7320.75 7306.00 7404.00 243.00 7312.00 7315.00 116.00 +0.79% +24.52%
ArcelorMittal 67.06 -1.6 -1.08 329429 68.52 67.06 69.12 0.00 0.00 0.00 0.00 +1.64% -6.18%
Arkema 362.20 -0.1 -0.30 8290974 364.60 361.40 366.60 1104.00 361.90 362.20 1104.00 +0.19% -3.75%
ASHTEAD GROUP 21.25 -1.5 -0.33 5011024 21.70 21.25 21.72 0.00 0.00 0.00 0.00 -1.28% +12.68%
ASML ADR 153.90 +0.3 +0.50 59152 154.00 153.90 156.80 0.00 0.00 0.00 0.00 +0.52% -7.01%
ASSA Abloy B 541.20 -1.6 -8.60 6736167 551.80 541.20 565.00 1226.00 541.80 542.20 2438.00 -1.42% +17.86%
Assicurazioni... 180.60 -0.1 -0.20 105822 181.00 180.40 182.60 285.00 180.60 180.70 1224.00 +1.01% +33.38%
A.B. Foods 138.08 -0.9 -1.24 28578243 140.56 138.04 141.20 4745.00 138.02 138.10 4102.00 -1.27% -8.29%
AstraZeneca 636.00 +1.3 +8.00 2825148 628.20 628.00 646.60 662.00 638.40 639.00 637.00 +2.65% +37.42%
ATLANTIA 58.07 -1.7 -0.99 2908593 59.56 58.03 59.81 0.00 0.00 0.00 0.00 +2.15% -3.86%
Atlas Copco A 66.59 -1.7 -1.13 3337936 68.04 66.58 68.11 0.00 0.00 0.00 0.00 +3.06% +9.96%
ATOS 58.70 -3.2 -1.91 2753250 60.81 58.61 61.21 0.00 0.00 0.00 0.00 -1.44% -16.97%
Aviva 47.54 -2.5 -1.24 59865 49.06 47.54 49.34 0.00 0.00 0.00 0.00 -1.61% -23.45%
AXA 110.15 -0.1 -0.15 341272 110.50 110.00 111.15 0.00 0.00 0.00 0.00 +0.14% +20.83%
Aéroports de... 3971.00 +2.6 +101.00 555128 3876.00 3872.21 3997.00 360.00 3969.00 3971.00 69.00 +3.66% +14.08%
BAE SYSTEMS 1682.20 -1.0 -16.40 4683617 1707.60 1676.00 1717.20 411.00 1681.20 1682.00 400.00 -4.26% +1.74%
Baloise N 40.06 -2.1 -0.88 4349421 41.20 40.06 41.31 0.00 0.00 0.00 0.00 -1.34% +1.49%
BBVA 32.58 -0.7 -0.24 798905 32.94 32.57 33.33 0.00 0.00 0.00 0.00 +1.88% +3.96%
BA.SABADELL 489.50 -1.0 -4.95 26166855 494.35 486.45 495.15 4397.00 489.50 489.70 4950.00 -0.45% -1.60%
Banco Santand... 41.50 -1.4 -0.57 162545 42.34 41.50 42.55 0.00 0.00 0.00 0.00 +2.37% +10.08%
Bank of Irela... 2961.00 -0.6 -17.50 1420656 3002.50 2961.00 3010.00 63.00 2968.50 2970.50 769.00 -2.24% +18.44%
Bankia 497.40 +0.3 +1.50 3094782 498.90 496.60 509.20 1422.00 497.30 497.70 838.00 +3.98% -6.83%
Barclays Bank 158.94 -1.5 -2.46 21588863 161.30 158.68 163.89 2433.00 158.84 158.94 1750.00 -3.10% -33.25%
BARRATT DEVEL... 2033.00 -0.1 -2.00 1003163 2047.00 2033.00 2072.00 456.00 2039.00 2041.00 810.00 +0.05% -14.18%
BASF 2135.00 +0.6 +13.00 1322376 2150.00 2135.00 2194.00 666.00 2150.00 2152.00 234.00 +1.57% +23.02%
BAYER 106.10 -0.7 -0.80 334487 107.80 106.10 109.35 0.00 0.00 0.00 0.00 +0.76% +22.24%
BMW 3442.00 -1.7 -58.00 679848 3509.00 3434.00 3557.00 556.00 3441.00 3445.00 115.00 -2.55% -8.74%
BMW Vz 15.39 -1.6 -0.25 1623070 15.65 15.39 15.73 0.00 0.00 0.00 0.00 -0.29% +3.22%
BEIERSDORF 65.54 +0.6 +0.42 19080703 65.80 65.54 66.72 7406.00 65.80 65.86 3.00 +0.15% -51.42%
BERKELEY GROU... 80000.00 -0.6 -500.00 87 80800.00 79900.00 80800.00 1.00 80000.00 80300.00 2.00 +0.50% +9.14%
BHP Group 7300.00 -0.2 -15.00 1784 7300.00 7280.00 7350.00 43.00 7300.00 7305.00 45.00 -1.62% +19.67%
BNP Paribas 91.72 -1.6 -1.48 550304 93.26 91.58 93.84 0.00 0.00 0.00 0.00 -1.21% +5.79%
Boliden 17.64 -0.8 -0.14 1591267 17.82 17.63 18.02 20912.00 17.64 17.66 5443.00 +2.11% -2.46%
Bouygues 162.10 0.0 0.00 3816180 162.45 161.95 162.70 6981.00 162.10 162.20 3551.00 -0.43% +65.88%
BP 4.90 -2.3 -0.12 7616581 5.07 4.90 5.14 0.00 0.00 0.00 0.00 -1.96% -15.22%
BRENNTAG 31.68 -1.2 -0.38 1249860 32.17 31.68 32.37 0.00 0.00 0.00 0.00 -0.69% +8.64%
BRIT AMER TOB... 76.14 -1.1 -0.82 1464327 77.54 76.14 77.96 16131.00 76.14 76.16 854.00 +3.03% +20.86%
BRITISH LAND ... 2050.00 +0.1 +3.00 1718060 2046.00 2045.00 2079.00 1647.00 2048.00 2050.00 874.00 +0.59% +24.24%
BT GROUP 106.98 -1.8 -1.94 725014 108.42 106.88 110.76 0.00 0.00 0.00 0.00 +0.68% -11.40%
BUNZL 38.91 -2.0 -0.79 1125211 39.90 38.91 40.36 0.00 0.00 0.00 0.00 +1.59% -9.89%
BURBERRY GROU... 11.22 -1.0 -0.12 9317004 11.41 11.21 11.48 18265.00 11.22 11.23 65413.00 +1.58% +3.94%
Caixabank SA 2647.00 +1.7 +44.00 2665314 2597.85 2625.00 2683.00 229.00 2646.00 2649.00 229.00 +0.19% +27.67%
Cap Gemini 4580.00 -0.8 -36.00 253926 4660.00 4580.00 4680.00 134.00 4590.00 4594.00 91.00 -2.14% -2.24%
CARLSBERG B 10.09 -1.7 -0.17 5139085 10.34 10.09 10.38 0.00 0.00 0.00 0.00 -1.42% +6.95%
Carnival 40.72 -3.1 -1.30 5519515 42.19 40.66 42.48 0.00 0.00 0.00 0.00 -1.27% -11.30%
Carrefour 78.86 -1.0 -0.82 1064946 79.98 78.86 80.02 0.00 0.00 0.00 0.00 -1.55% +28.21%
CELLNEX TELEC... 127.10 -0.4 -0.50 283325 129.45 127.10 130.75 0.00 0.00 0.00 0.00 -0.31% +22.57%
CENTRICA 6782.00 -0.7 -48.00 201792 6856.00 6782.00 6992.00 58.00 6802.00 6808.00 45.00 +3.29% +13.32%
LINDT&SPRUENG... 6.36 -1.7 -0.11 15616616 6.51 6.36 6.55 0.00 0.00 0.00 0.00 +3.23% -8.73%
LINDT&SPRUENG... 131.50 +0.5 +0.60 540882 131.05 130.55 133.00 0.00 0.00 0.00 0.00 +1.94% +25.30%
CHRISTIAN HAN... 13.10 -1.0 -0.13 6072559 13.32 13.10 13.72 0.00 0.00 0.00 0.00 +0.04% -33.50%
Michelin (CGD... 28.89 -0.6 -0.16 2949783 29.18 28.84 29.38 0.00 0.00 0.00 0.00 +1.07% +20.81%
Clariant N 14.77 -0.4 -0.05 7443192 14.85 14.77 14.91 0.00 0.00 0.00 0.00 -0.73% -0.31%
CNH Industria... 30.08 -0.1 -0.02 634317 30.07 30.01 30.45 0.00 0.00 0.00 0.00 -2.81% -24.80%
COBHAM 3426.50 +0.2 +5.50 2176032 3435.00 3415.50 3464.00 496.00 3423.50 3425.50 496.00 -0.98% +22.29%