26.05.2019 09:01:41
ESTX LARGE PR.EUR
368.83
$$$
2.3400
0.64%
24.05.2019 17:50
 
Chart
Kursdaten
Kurs 368.83 Eröffnung 366.79
Diff. absolut 2.34 Tages-Hoch 370.39
Diff. % 0.64 % Tages-Tief 366.79
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 366.49 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 26.05.2019 / 09:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.49% 387.8 323.9
1 Woche -2.10% 376.8 366.1
1 Monat -4.55% 387.2 365.2
3 Monate 1.73% 387.8 361.5
6 Monate 6.18% 387.8 320.9
1 Jahr -6.21% 396.4 320.9
3 Jahre 11.66% 410.1 295.3
8.58
13
SMI
11.49
14.68
SMI
-15.02
-10.68
SMI
2017
2018
2019
{"2017":{"performance":8.58,"chartHeight":19.547484910188,"year":2017,"ID_NOTATION":"103445"},"2018":{"performance":-15.02,"chartHeight":22.459419637537,"year":2018,"ID_NOTATION":"103445"},"2019":{"performance":11.49,"chartHeight":21.066214435027,"year":2019,"ID_NOTATION":"103445"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.05.2019 09:01:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 73.48 -0.38% -0.28 314045 73.98 73.36 74.31 80 73.50 73.55 180 -1.32% 27.59%
ADIDAS 259.25 -0.08% -0.20 175630 261.75 258.50 262.70 15 259.30 260.05 56 1.41% 41.94%
ALLIANZ 201.60 0.79% 1.58 171616 201.00 200.85 202.80 24 201.55 201.65 104 -1.49% 14.65%
ASML Holding 170.26 0.02% 0.04 220520 171.40 169.68 172.80 28 170.20 170.32 10 -6.75% 24.19%
ATLANTIA 22.28 0.59% 0.13 253996 22.22 22.16 22.46 475 22.27 22.29 396 -2.75% 23.09%
ATOS - - - - - - - - - - - - -
AXA 22.34 1.02% 0.23 966216 22.25 22.21 22.46 320 22.27 22.35 487 -1.04% 18.44%
Aena SA - - - - - - - - - - - - -
Ahold Delhaize 20.45 0.89% 0.18 609800 20.25 20.13 20.52 650 20.45 20.51 407 -2.48% -7.59%
Air Liquide 113.45 0.67% 0.75 156396 113.50 113.05 114.00 100 113.45 113.50 14 -3.77% 4.61%
Airbus Group 116.72 1.53% 1.76 187859 115.56 116.60 117.50 183 116.58 116.78 187 -4.58% 39.36%
Akzo Nobel 76.05 -0.22% -0.17 125489 76.34 75.96 76.73 50 76.06 76.07 72 -1.03% -3.70%
Altice A 2.71 2.27% 0.06 1052546 2.67 2.65 2.73 750 2.70 2.71 700 -4.25% 60.06%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 14.18 0.91% 0.13 769266 14.24 14.06 14.33 500 14.16 14.20 500 -3.10% -21.89%
Assicurazioni Genera 16.30 2.03% 0.33 1902051 16.02 16.00 16.36 938 16.30 16.30 938 -3.92% 11.76%
BASF 60.70 0.15% 0.09 703829 61.10 60.59 61.37 220 60.69 61.08 310 -4.53% -8.25%
BAYER 53.88 -0.48% -0.26 621081 54.53 53.60 54.05 100 53.74 53.89 300 -5.06% -11.25%
BBVA 5.03 -11.55% -0.66 4877165 5.00 4.97 5.05 1325 4.99 5.02 3322 -2.65% -22.74%
BMW 63.52 0.08% 0.05 346033 64.12 63.34 64.32 48 63.42 63.72 99 -4.15% -10.18%
BNP Paribas 43.97 0.66% 0.29 1053641 43.88 43.65 44.23 106 43.84 44.05 278 -3.00% 11.33%
Banco Santander 4.03 0.36% 0.01 9727679 4.04 4.01 4.07 2000 4.02 4.03 3896 -3.12% 1.49%
Bouygues 31.94 0.54% 0.17 161018 31.96 31.88 32.22 154 31.92 32.00 68 -3.21% 1.95%
CONTINENTAL 123.98 0.45% 0.56 61204 125.12 123.82 126.00 3 123.88 124.06 7 -3.94% 3.14%
CRH PLC 2498.00 0.04% 1.00 133479 2505.00 2496.00 2539.00 172 2496.00 2498.00 172 -0.72% 21.20%
Caixabank SA 2.77 0.13% 0.00 3153128 2.78 2.76 2.81 564 2.77 2.77 3522 -0.97% -12.49%
Cap Gemini 103.30 0.15% 0.15 60611 102.95 102.88 104.55 46 102.90 103.35 60 -3.00% 19.48%
Carrefour 16.65 -1.60% -0.27 694617 16.84 16.59 17.05 800 16.64 16.75 758 -3.76% 12.23%
Commerzbank 6.73 -1.09% -0.07 1189550 6.79 6.68 6.85 500 6.72 6.75 703 -12.39% -37.28%
Compagnie de Saint-G 33.24 -0.06% -0.02 411548 33.34 33.16 33.56 300 33.15 33.30 148 -2.28% 12.37%
Crédit Agricole 10.21 -4.36% -0.47 2222734 10.14 10.06 10.25 800 10.18 10.24 800 -8.80% 8.54%
DEUTSCHE BANK 6.38 -0.99% -0.06 1510972 6.44 6.30 6.46 348 6.30 6.39 754 -6.74% -8.46%
DEUTSCHE BOERSE 125.65 2.11% 2.60 178633 123.65 123.62 125.90 290 125.60 126.05 57 2.70% 20.07%
DEUTSCHE POST 27.01 -0.09% -0.03 823471 27.02 26.95 27.19 490 27.02 27.06 181 -3.84% 12.92%
Daimler 47.51 0.23% 0.11 800940 47.77 47.38 48.26 286 47.51 47.63 286 -11.28% 3.49%
Danone 71.60 1.07% 0.76 340621 71.10 70.92 71.78 158 71.60 71.72 43 0.48% 16.50%
Dassault Systèmes 136.90 -0.18% -0.25 44123 137.25 136.35 138.30 45 136.90 136.95 61 -3.18% 32.59%
Deutsche Telekom 15.10 0.35% 0.05 1520848 15.07 15.04 15.23 330 15.10 15.11 850 -0.75% 1.82%
Deutsche Wohnen 42.94 0.14% 0.06 244162 42.85 42.63 43.11 20 42.95 42.97 100 1.63% 7.19%
E.ON 9.45 1.36% 0.13 2602753 9.35 9.32 9.48 733 9.45 9.45 733 1.85% 9.45%
ENEL 5.79 1.92% 0.11 6303203 5.70 5.68 5.79 2300 5.79 5.79 1900 3.10% 15.06%
ENI 14.03 0.54% 0.07 2265742 14.02 13.98 14.18 68 14.03 14.05 823 -5.18% 2.28%
Engie S.A. 12.64 0.72% 0.09 922852 12.62 12.60 12.69 600 12.61 12.65 438 -7.23% 1.20%
EssilorLuxottica 106.35 0.52% 0.55 75521 106.30 105.97 106.80 120 106.35 106.70 71 -3.32% -3.89%
FERROVIAL 21.70 1.26% 0.27 622038 21.42 21.38 21.73 600 21.69 21.71 399 1.88% 21.91%
FRESENIUS 47.56 0.55% 0.26 295115 47.46 47.30 47.85 124 47.55 47.67 124 -2.47% 12.38%
FRESENIUS MED. CARE 67.70 0.18% 0.12 199247 67.48 67.24 68.10 132 67.68 67.92 72 -2.31% 19.82%
Ferrari N.V. 127.75 0.79% 1.00 96883 127.60 126.80 128.25 85 127.70 127.80 258 -0.74% 47.59%
Fiat Chrysler 11.47 0.46% 0.05 2651342 11.55 11.45 11.67 600 11.46 11.51 867 -13.90% -9.34%
HENKEL Vz 82.32 0.29% 0.24 122939 82.36 81.80 82.54 51 82.30 82.40 10 -3.38% -13.64%
HeidelbergCement AG 67.70 -0.24% -0.16 136014 68.42 67.62 68.62 2 67.72 67.90 67 -3.86% 26.49%
Heineken 97.72 1.12% 1.08 108608 96.80 96.64 97.84 51 97.70 97.90 47 0.35% 26.84%
IBERDROLA 8.42 1.54% 0.13 5087525 8.29 8.27 8.43 1925 8.42 8.42 1925 2.96% 16.59%
ING Groep 9.77 0.87% 0.08 4574707 9.76 9.74 9.87 1324 9.77 9.77 500 -3.27% 1.86%
INTESA SANPAOLO 1.92 0.89% 0.02 9917237 1.92 1.91 1.94 10516 1.92 1.92 10516 -11.34% -0.63%
Inditex Ind De Desno 24.95 0.46% 0.12 1172765 24.87 24.87 25.18 654 24.95 24.96 654 -2.06% 11.31%
Infineon Technologie 16.36 -1.46% -0.24 2417190 16.80 16.32 16.98 342 16.36 16.37 342 -9.06% -6.21%
KBC Groep 60.56 1.37% 0.82 199469 60.22 59.72 61.06 636 60.04 60.56 80 -1.11% 7.34%
KERING 482.65 -1.50% -7.35 78333 493.00 479.50 495.75 25 482.55 483.95 19 -7.50% 17.55%
KERRY GROUP A 103.90 -0.86% -0.90 35101 104.50 103.00 104.40 21 103.60 104.20 50 -1.89% 20.19%
KONE 51.15 -0.25% -0.13 222277 51.52 51.08 51.70 145 51.12 52.50 150 -0.29% 23.19%
KONINKLIJKE KPN 2.70 1.01% 0.03 2905152 2.69 2.68 2.73 1831 2.69 2.70 4900 1.24% 5.59%
Koninklijke DSM 100.65 0.95% 0.95 149362 99.94 99.94 101.38 50 100.70 100.75 63 -3.03% 41.28%
L'Oreal 243.00 0.50% 1.20 74402 242.85 241.70 244.00 20 242.90 243.20 6 -0.53% 20.78%
LINDE PLC EO 0,001 167.15 0.27% 0.45 200230 166.85 166.00 168.90 84 166.95 167.25 80 -1.42% 20.38%
LVMH Moët Henn. L. Vui 336.85 0.88% 2.95 108680 335.35 335.00 337.25 8 336.85 337.75 55 -1.49% 30.23%
Legrand 61.50 0.16% 0.10 81351 61.48 61.32 61.82 80 61.42 61.50 100 0.07% 24.39%
MERCK KGAA 90.86 0.91% 0.82 99669 90.26 89.98 91.22 75 90.82 90.90 9 -0.83% 1.14%
Michelin (CGDE) 105.35 1.49% 1.55 74008 105.00 104.25 105.75 42 105.15 105.65 45 -4.31% 21.82%
Münchener Rück 218.70 1.34% 2.90 93825 217.30 217.00 219.40 47 218.80 219.20 19 -0.14% 14.86%
NN Group 36.12 1.06% 0.38 414165 35.87 35.73 36.15 149 36.11 36.13 149 -2.43% 4.00%
NOKIA 4.47 1.14% 0.05 4431927 4.43 4.43 4.56 4931 4.47 4.51 280 0.52% -10.99%
ORANGE SA 13.96 1.27% 0.17 2048133 13.82 13.80 14.14 460 13.96 13.96 95 1.16% -1.55%
PHILIPS 36.15 0.92% 0.33 549247 35.91 35.83 36.35 324 36.15 36.16 324 -0.75% 16.73%
PROSIEBEN MEDIA 14.66 -2.17% -0.33 782152 15.15 14.58 15.18 500 14.64 14.71 324 -4.81% -5.66%
Pernod-Ricard 163.10 0.83% 1.35 61008 161.65 161.50 163.10 48 163.05 163.55 48 1.37% 15.39%
Publicis Groupe 49.33 -0.76% -0.38 93004 49.59 49.13 50.00 96 49.25 49.45 94 -2.43% -1.16%
REPSOL 14.54 0.69% 0.10 1733527 14.53 14.46 14.61 4 14.54 14.55 717 -1.82% 3.16%
Renault 49.98 -0.45% -0.23 250453 50.93 49.85 51.08 98 49.92 50.06 98 -3.39% -8.40%
Ryanair Holdings 10.40 0.39% 0.04 241744 10.54 10.34 10.65 100 10.39 10.40 400 -3.43% -3.66%
SAFRAN 121.90 2.14% 2.55 198732 120.10 120.10 122.50 12 121.85 121.90 60 -3.10% 15.87%
SAP SE 113.84 0.49% 0.56 490583 113.43 113.40 114.48 43 113.82 113.88 95 -0.99% 30.49%
SNAM 4.70 1.77% 0.08 1620401 4.62 4.61 4.72 2000 4.70 4.71 2000 2.46% 23.34%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 39.05 0.70% 0.27 146903 38.90 38.84 39.24 50 38.50 42.80 414 -1.19% 2.01%
Sanofi 75.06 -0.04% -0.03 368260 75.31 74.95 75.50 61 74.94 75.16 66 -0.20% -0.86%
Schneider Electric 73.89 2.54% 1.83 409075 72.44 72.34 73.90 180 73.88 74.10 147 1.55% 23.40%
Siemens 105.14 1.17% 1.22 377200 104.48 104.42 106.04 60 105.14 105.44 211 -2.16% 7.47%
Société Générale 24.75 0.57% 0.14 847325 24.89 24.66 25.00 260 24.66 24.86 260 -3.98% -10.89%
Sodexo 101.75 -0.34% -0.35 44777 101.55 101.55 102.80 43 101.55 102.25 49 0.15% 13.74%
TELEFÓNICA 7.21 0.08% 0.01 1816305 7.21 7.19 7.26 768 7.20 7.22 804 0.74% -2.20%
THYSSENKRUPP 11.94 -2.21% -0.27 879972 12.39 11.91 12.45 384 11.64 11.95 1100 -4.63% -19.95%
TechnipFMC 19.55 -0.76% -0.15 216041 19.77 19.46 20.02 896 19.55 19.57 190 -4.94% 10.42%
Telecom Italia 0.44 -1.31% -0.01 7956833 0.45 0.44 0.45 15000 0.44 0.44 11600 -5.25% -9.78%
Total 47.43 -0.14% -0.07 1603060 47.64 47.33 48.05 150 47.28 47.62 150 -3.81% 2.51%
UCB 69.24 0.26% 0.18 40467 68.90 68.66 69.42 50 69.20 69.28 190 0.03% -2.64%
UNICREDIT 10.24 0.00% 0.00 1459819 10.23 10.21 10.44 1586 10.38 10.41 1586 -3.58% 3.80%
UPM-KYMMENE 22.89 0.48% 0.11 563613 22.99 22.86 23.24 100 22.86 23.09 100 -3.50% 3.53%
Unilever 54.72 0.96% 0.52 652713 54.32 54.03 54.83 465 54.66 54.80 62 0.85% 13.29%
Valéo 26.06 0.85% 0.22 370657 26.14 25.95 26.35 187 25.98 26.08 500 -4.30% 2.16%
Veolia Environnement 20.45 2.00% 0.40 445851 20.13 20.06 20.45 231 20.40 20.47 650 1.94% 14.21%
Vinci 89.96 1.79% 1.58 252286 88.50 88.50 90.18 140 89.94 89.96 75 0.47% 24.56%
Vivendi 23.63 0.00% 0.00 1188683 23.76 23.59 23.93 380 23.56 23.71 380 -5.29% 11.15%
Volkswagen VZ 142.90 0.46% 0.66 207049 144.41 142.46 145.10 90 142.90 143.30 57 -3.03% 2.85%
Vonovia SE 47.84 0.29% 0.14 299247 47.63 47.33 47.86 13 47.79 47.97 147 0.95% 20.14%
WFD Unibail Rodamco 138.50 1.95% 2.65 88045 136.70 135.95 138.70 40 138.45 138.50 47 -2.64% 1.99%
WOLTERS KLUWER 62.74 1.10% 0.68 89483 62.36 62.32 63.32 70 62.76 62.82 210 2.35% 21.68%