S&P EUROPE 350
1'575.48
USD
1.36
0.09 %
17.04.2019 19:03:18
 

Chart

Kursdaten

Kurs 1'575.48 Eröffnung 1'572.03
Diff. absolut 1.36 Tages-Hoch 1'578.98
Diff. % 0.09 % Tages-Tief 1'569.94
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2019 1'574.12 Volatilität in % 12.02
Börse außerbörslich USA Letzter Handel 17.04.2019 / 19:03
Währung USD Aktualisierungsstand 18.04.2019 / 15:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.17 % 1'579.0 1'344.3
1 Woche 0.70 % 1'579.0 1'557.5
1 Monat 2.10 % 1'579.0 1'510.4
3 Monate 11.01 % 1'579.0 1'417.9
6 Monate 7.17 % 1'579.0 1'326.0
1 Jahr 2.58 % 1'607.4 1'326.0
3 Jahre 13.63 % 1'632.2 1'248.3
6.74
13.00
  SMI 15.17
13.85
  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... 79.61 +1.6 +1.25 1245555 78.27 78.23 80.00 0.00 0.00 0.00 0.00 +1.10% +35.81%
A.P. Moller-M... 21.23 +0.1 +0.03 5249088 21.20 20.96 21.30 6894.00 21.23 21.24 8355.00 +8.86% +13.40%
AB InBev 21.86 +0.3 +0.07 1215592 21.78 21.60 21.90 0.00 0.00 0.00 0.00 +4.61% +6.09%
ABB Ltd 37.74 -0.0 -0.01 264138 37.62 37.32 37.85 0.00 0.00 0.00 0.00 +2.39% +1.72%
ABN AMRO GROU... 59.90 +1.0 +0.60 1007584 59.48 59.18 60.10 1063.00 59.88 59.90 1136.00 +7.27% +29.11%
ACCOR 231.30 +0.8 +1.85 470087 229.60 228.85 232.20 941.00 231.30 231.40 331.00 +1.50% +25.93%
ACS ACTIVIDAD... 679.80 -1.2 -8.00 12097 683.20 678.40 686.80 0.00 0.00 0.00 0.00 -1.43% +44.78%
Adecco Group 4.67 -0.2 -0.01 2073420 4.66 4.61 4.68 0.00 0.00 0.00 0.00 +5.68% +14.86%
ADIDAS 46.54 -0.2 -0.10 128135 46.38 46.13 46.71 0.00 0.00 0.00 0.00 +3.78% +18.68%
ADYEN N.V. EO... 118.15 +0.9 +1.00 574813 117.50 117.35 118.55 0.00 0.00 0.00 0.00 +0.51% +8.02%
AEGON 119.68 +0.5 +0.64 758127 119.00 118.18 120.64 0.00 0.00 0.00 0.00 +2.18% +41.78%
Aena SA 80.31 +0.3 +0.26 532190 79.60 79.39 80.39 0.00 0.00 0.00 0.00 +0.72% +1.07%
AGEAS/NV 55.85 -3.5 -2.00 2093202 57.28 55.40 57.38 2732.00 55.85 55.87 3220.00 +0.36% 0.00%
Air Liquide 213.90 0.0 0.00 1076692 212.70 212.45 214.60 902.00 213.90 213.95 280.00 +2.66% +21.05%
Airbus Group 40.58 +0.0 +0.01 100785 40.33 40.27 40.74 0.00 0.00 0.00 0.00 +2.04% +15.03%
Akzo Nobel 2179.00 +0.8 +17.50 770845 2149.50 2143.00 2180.00 499.00 2178.50 2179.50 720.00 -2.90% +23.67%
ALCON AG NAM.... 1013.50 -0.4 -4.50 386760 1006.50 998.20 1014.50 1343.00 1013.00 1013.50 175.00 -0.29% +29.98%
ALFA LAVAL 21.18 -0.5 -0.10 3662561 21.05 20.56 21.30 0.00 0.00 0.00 0.00 +8.05% +17.34%
ALLIANZ 95.26 +0.1 +0.14 68406 94.68 94.00 95.28 0.00 0.00 0.00 0.00 +7.43% +26.89%
Alstom 2186.00 +2.0 +43.00 1016378 2185.00 2170.00 2213.00 3543.00 2185.00 2186.00 1460.00 +8.64% +30.91%
Amadeus IT 203.36 -0.1 -0.26 1280514 208.38 200.58 208.90 800.00 206.13 206.31 800.00 +1.79% +30.68%
ANGLO AMERICA... 2505.00 +0.1 +3.00 228561 2483.56 2485.00 2523.00 91.00 2505.00 2506.00 437.00 -0.48% +22.47%
ANTOFAGASTA 5869.00 -0.8 -45.00 833984 5860.00 5835.00 5896.45 458.00 5868.00 5869.00 51.00 -3.37% +0.70%
ArcelorMittal 93.90 +0.8 +0.70 153176 93.50 92.98 94.26 0.00 0.00 0.00 0.00 +10.79% +30.39%
Arkema 433.10 +9856.3 +428.75 3268280 4.35 4.31 4.35 2392.00 433.00 433.20 5343.00 +1.19% +15.85%
ASHTEAD GROUP 23.77 +0.3 +0.07 3453876 23.63 23.52 23.80 0.00 0.00 0.00 0.00 +2.27% +25.68%
ASML ADR 178.30 +0.2 +0.40 9893 178.00 177.20 179.10 0.00 0.00 0.00 0.00 +0.85% +7.49%
ASSA Abloy B 521.80 -1.2 -6.60 254174 523.20 519.20 526.67 1717.00 521.60 522.00 908.00 +5.18% +7.99%
Assicurazioni... 492.50 +9789.6 +487.52 2190868 5.00 491.80 5.09 2960.00 492.50 492.70 1184.00 +1.55% +11.32%
A.B. Foods 174.10 -0.3 -0.60 51013 174.70 173.80 174.90 692.00 174.00 174.10 223.00 +3.31% +29.03%
AstraZeneca 168.84 -0.0 -0.08 16708627 169.40 166.62 169.74 3835.00 168.84 168.86 2700.00 +4.83% +12.22%
ATLANTIA 613.20 -0.0 -0.20 1135952 615.80 609.86 618.20 3329.00 613.00 613.40 4971.00 +1.52% +32.54%
Atlas Copco A 74.04 +0.1 +0.11 2540301 74.13 73.25 74.43 713.00 74.03 74.05 1106.00 +5.96% +20.75%
ATOS 61.21 -0.5 -0.33 3020700 61.39 60.74 62.00 181.00 61.20 61.21 1989.00 +1.20% +2.72%
Aviva 77.81 +0.7 +0.56 1679872 77.20 76.85 78.30 264.00 77.80 77.81 94.00 +4.39% +8.06%
AXA 67.95 +0.4 +0.30 31730 67.75 67.20 68.45 445.00 67.90 68.00 540.00 +5.28% +7.57%
Aéroports de... 93.06 +0.4 +0.38 203025 92.44 92.40 93.60 182.00 93.04 93.06 75.00 -2.87% +1.01%
BABCOCK INT G... 3837.00 -0.1 -2.00 92347 3833.00 3802.00 3843.00 124.00 3834.00 3836.00 9.00 +3.93% +10.35%
BAE SYSTEMS 1869.60 +0.5 +8.60 1541484 1857.80 1847.00 1870.40 659.00 1869.60 1870.00 1689.00 -4.24% +12.68%
Baloise N 48.73 +0.6 +0.28 3310109 48.54 47.85 48.74 0.00 0.00 0.00 0.00 +9.59% +22.71%
BBVA 34.96 -0.1 -0.03 305876 34.96 34.71 35.10 0.00 0.00 0.00 0.00 +3.80% +11.65%
BA.SABADELL 571.60 +9893.0 +565.88 6172859 568.70 566.40 572.10 5899.00 571.30 571.50 6535.00 -0.73% +15.33%
Banco Santand... 48.28 -0.2 -0.09 101150 48.51 48.06 48.71 507.00 48.27 48.30 150.00 +2.02% +27.32%
Bank of Irela... 3106.50 +0.2 +6.50 1065130 3100.00 3088.50 3143.00 248.00 3106.50 3107.50 804.00 +0.03% +24.00%
Bankia 594.20 -0.6 -3.40 685726 598.40 592.60 599.80 663.00 594.20 594.40 1460.00 -0.27% +12.08%
Barclays Bank 229.35 -0.6 -1.35 4502683 231.00 228.90 231.15 601.00 229.35 229.40 3150.00 +2.78% -3.11%
BARRATT DEVEL... 2341.00 +1.2 +27.00 556805 2300.00 2296.00 2344.00 3303.00 2340.00 2342.00 1930.00 -7.62% -2.32%
BASF 1991.50 +0.6 +12.50 332842 1975.00 1959.00 1995.00 376.00 1991.00 1992.00 1051.00 +2.14% +14.03%
BAYER 111.25 -0.2 -0.25 140812 111.65 111.05 112.05 0.00 0.00 0.00 0.00 +1.97% +28.46%
BMW 4100.00 +0.0 +1.00 149434 4078.00 4040.00 4102.00 168.00 4099.00 4101.00 845.00 +5.54% +8.93%
BMW Vz 16.75 -0.1 -0.02 566761 16.71 16.71 16.91 0.00 0.00 0.00 0.00 +3.39% +12.44%
BEIERSDORF 106.05 -0.6 -0.65 6754684 106.85 105.10 107.80 11223.00 106.00 106.05 14510.00 -3.83% -20.90%
BERKELEY GROU... 78000.00 +0.8 +600.00 54 77400.00 77300.00 78200.00 3.00 77800.00 78000.00 2.00 -0.64% +5.59%
BHP Group 6775.00 +1.3 +90.00 1005 6670.00 6670.00 6805.00 15.00 6770.00 6780.00 6.00 -1.69% +9.59%
BNP Paribas 117.55 -0.4 -0.45 401653 116.50 115.25 117.85 0.00 0.00 0.00 0.00 +5.26% +36.10%
Boliden 22.32 +0.1 +0.03 671908 22.33 22.17 22.41 2024.00 22.32 22.33 8647.00 +4.26% +23.22%
Bouygues 114.00 -0.2 -0.20 609831 113.45 113.00 114.55 4881.00 114.10 114.20 4170.00 +1.51% +16.86%
BP 8.04 -0.6 -0.05 3049872 8.14 7.93 8.15 831.00 8.04 8.05 750.00 +10.27% +37.80%
BRENNTAG 36.94 +0.1 +0.02 762779 36.72 36.35 37.09 0.00 0.00 0.00 0.00 +5.47% +26.57%
BRIT AMER TOB... 76.06 +0.4 +0.30 940180 76.14 75.70 76.52 75.00 76.06 76.08 1968.00 +6.95% +20.25%
BRITISH LAND ... 1724.00 +0.5 +8.50 1123501 1717.00 1714.50 1726.50 1741.00 1723.50 1724.00 884.00 -4.75% +3.97%
BT GROUP 156.36 -0.2 -0.36 465455 155.84 152.46 157.26 28.00 156.36 156.40 36.00 +5.39% +27.95%
BUNZL 53.16 -0.4 -0.22 584155 53.38 52.44 53.40 389.00 53.14 53.16 688.00 +1.22% +22.70%
BURBERRY GROU... 13.65 -0.2 -0.03 8116725 13.70 13.38 13.70 18227.00 13.65 13.66 14394.00 +11.90% +26.67%
Caixabank SA 2616.00 +2.1 +54.00 1152223 2566.00 2553.00 2652.00 964.00 2616.00 2617.00 1034.00 +4.36% +23.71%
Cap Gemini 5070.00 +0.9 +46.00 88493 5050.00 5026.00 5078.00 502.00 5068.00 5072.00 338.00 -1.10% +7.24%
CARLSBERG B 12.43 +0.9 +0.11 4316674 12.28 12.12 12.44 0.00 0.00 0.00 0.00 +8.22% +30.59%
Carnival 59.00 +1.6 +0.92 5433288 57.87 57.65 59.34 1172.00 58.99 59.00 984.00 +3.43% +24.05%
Carrefour 70.32 +1.0 +0.72 1402517 69.22 69.20 71.10 0.00 0.00 0.00 0.00 +0.87% +13.15%
CENTRICA 134.40 +0.2 +0.25 79672 134.30 133.55 134.70 0.00 0.00 0.00 0.00 +0.90% +29.36%
LINDT&SPRUENG... 6848.00 -0.6 -42.00 69942 6910.00 6836.00 6910.00 100.00 6848.00 6850.00 176.00 +0.47% +15.12%
LINDT&SPRUENG... 7.83 +0.1 +0.01 8339716 7.85 7.64 7.86 1621.00 7.83 7.83 2000.00 +7.36% +11.60%
CHRISTIAN HAN... 117.25 +0.3 +0.35 270341 116.55 116.50 117.50 524.00 117.20 117.25 293.00 +1.95% +11.96%
Michelin (CGD... 22.48 +0.8 +0.18 2257335 22.21 22.17 22.52 1085.00 22.47 22.48 3825.00 +6.70% +13.10%
Clariant N 31.03 +1.1 +0.33 4107343 30.59 30.53 31.34 602.00 31.02 31.04 3072.00 +1.79% +27.35%
CNH Industria... 14.80 +0.1 +0.02 10182061 14.75 14.74 14.90 550.00 14.80 14.80 5386.00 +0.16% +0.88%
COBHAM 39.48 +1.5 +0.58 500033 39.40 39.22 39.66 200.00 39.48 39.49 425.00 -3.56% -1.88%
COLOPLAST 3121.00 +0.3 +9.00 1181412 3101.00 3101.00 3143.50 1605.00 3120.50 3121.50 1734.00 -0.37% +11.34%