16.07.2019 16:06:52
ESTX LARGE PR.EUR
385.78
$$$
1.6500
0.43%
16.07.2019 15:51
 
Chart
Kursdaten
Kurs 385.78 Eröffnung 383.94
Diff. absolut 1.65 Tages-Hoch 386.15
Diff. % 0.43 % Tages-Tief 383.67
Volumen - Umsatz -
Schlusskurs vom 15.07.2019 384.13 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.07.2019 / 15:51
Währung $$$ Aktualisierungsstand 16.07.2019 / 16:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.11% 389.0 323.9
1 Woche -0.48% 385.8 382.0
1 Monat 3.39% 389.0 369.8
3 Monate 0.63% 389.0 357.7
6 Monate 13.03% 389.0 338.8
1 Jahr -0.45% 393.4 320.9
3 Jahre 18.25% 410.1 320.0
8.58
13
SMI
16.11
16.36
SMI
-15.02
-10.68
SMI
2017
2018
2019
{"2017":{"performance":8.58,"chartHeight":18.536118079751,"year":2017,"ID_NOTATION":"103445"},"2018":{"performance":-15.02,"chartHeight":21.297392289435,"year":2018,"ID_NOTATION":"103445"},"2019":{"performance":16.11,"chartHeight":21.642866967775,"year":2019,"ID_NOTATION":"103445"}}
{"2017":{"performance":13,"chartHeight":20.5851486639,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.615771194276,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.36,"chartHeight":21.718804690343,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.440039366821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.089516174193,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.69,"chartHeight":21.817284721083,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.688039161542,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.747600377746,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.28,"chartHeight":21.988598149242,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.16243109489,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.886783657051,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.6,"chartHeight":17.938022285504,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.604078814808,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.225390517895,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.07.2019 16:06:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 78.49 0.08% 0.06 308908 78.52 78.34 79.03 29 78.48 78.50 90 -4.74% 36.19%
ADIDAS 280.05 0.39% 1.10 86798 277.65 277.30 280.70 50 280.05 280.10 152 -0.52% 52.72%
ALLIANZ 218.30 0.32% 0.70 173901 217.05 217.05 219.05 540 218.30 218.35 1154 -0.11% 23.75%
ASML Holding 182.86 -0.74% -1.36 139324 183.62 182.14 183.92 31 182.90 182.94 20 -0.67% 34.37%
ATLANTIA 24.16 -2.38% -0.59 357942 24.87 24.03 24.88 250 24.15 24.16 291 6.27% 36.74%
ATOS - - - - - - - - - - - - -
AXA 23.92 0.89% 0.21 787843 23.61 23.61 23.93 1286 23.92 23.93 990 -0.17% 25.68%
Aena SA - - - - - - - - - - - - -
Ahold Delhaize 20.51 0.71% 0.14 417703 20.30 20.23 20.51 1146 20.51 20.52 782 1.04% -7.98%
Air Liquide 123.10 0.00% 0.00 75052 123.15 122.60 123.40 205 123.10 123.15 254 0.53% 13.51%
Airbus Group 130.54 0.93% 1.20 189153 128.88 130.36 130.64 234 130.54 130.58 189 3.99% 53.69%
Akzo Nobel 83.77 0.35% 0.29 62713 83.48 83.48 84.16 58 83.76 83.79 58 1.00% 5.70%
Altice A 3.17 1.73% 0.05 441860 3.11 3.08 3.19 59 3.17 3.17 645 2.30% 84.50%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 15.33 1.78% 0.27 440723 15.03 15.03 15.36 95 15.32 15.33 100 -2.32% -17.04%
Assicurazioni Genera 17.23 0.52% 0.09 543572 17.14 17.14 17.25 3012 17.23 17.24 2809 0.38% 17.55%
BASF 61.58 0.90% 0.55 394492 61.06 61.04 61.63 111 61.57 61.58 628 -2.37% -7.75%
BAYER 59.31 0.95% 0.56 558209 59.64 58.99 60.12 905 59.30 59.31 785 -1.97% -3.23%
BBVA 5.00 -12.07% -0.69 3459906 4.95 4.91 5.00 310 5.00 5.00 1892 -1.46% -24.19%
BMW 66.88 0.15% 0.10 278314 66.68 66.48 67.15 60 66.88 66.90 277 0.07% -5.57%
BNP Paribas 43.31 1.01% 0.43 365629 42.67 42.67 43.31 138 43.31 43.32 305 -0.13% 8.58%
Banco Santander 4.20 0.31% 0.01 7420984 4.17 4.16 4.20 1766 4.20 4.20 2003 -0.12% 5.61%
Bouygues 32.75 2.18% 0.70 528288 32.04 32.04 32.97 1406 32.74 32.76 531 -1.78% 2.30%
CONTINENTAL 119.00 0.35% 0.42 89581 118.18 116.96 119.12 22 119.00 119.04 28 -4.08% -1.35%
CRH PLC 2707.00 1.88% 50.00 177350 2659.00 2655.50 2716.00 284 2705.00 2707.00 128 0.76% 28.92%
Caixabank SA 2.60 1.52% 0.04 2065847 2.56 2.54 2.60 6009 2.60 2.60 1823 0.16% -18.97%
Cap Gemini 114.60 0.26% 0.30 34060 113.90 113.53 114.75 81 114.60 114.65 153 0.35% 32.20%
Carrefour 18.01 0.47% 0.09 261366 17.86 17.86 18.14 2543 18.00 18.01 752 2.28% 20.83%
Commerzbank 6.67 2.98% 0.19 777515 6.50 6.50 6.67 222 6.67 6.67 550 3.27% -39.61%
Compagnie de Saint-G 34.62 2.11% 0.71 260632 33.95 33.90 34.65 431 34.62 34.64 414 -0.35% 14.64%
Crédit Agricole 11.14 1.13% 0.12 393159 10.97 10.97 11.14 1305 11.14 11.15 980 0.36% 17.15%
DEUTSCHE BANK 7.11 2.91% 0.20 1889725 6.93 6.93 7.11 524 7.10 7.11 6605 1.65% -0.96%
DEUTSCHE BOERSE 127.65 0.00% 0.00 61538 127.35 126.60 127.80 604 127.60 127.65 64 -0.55% 21.98%
DEUTSCHE POST 29.48 0.24% 0.07 438437 29.42 29.30 29.58 55 29.48 29.48 220 -0.36% 22.93%
Daimler 46.59 0.06% 0.03 569542 45.99 45.85 46.70 341 46.58 46.59 655 -4.01% 1.40%
Danone 75.88 0.03% 0.02 175394 75.72 75.36 76.00 239 75.88 75.90 357 1.07% 23.43%
Dassault Systèmes 138.90 -0.39% -0.55 40259 139.25 138.60 139.80 74 138.90 139.00 196 -0.39% 35.06%
Deutsche Telekom 15.01 -0.36% -0.05 1214668 15.03 14.90 15.09 4246 15.01 15.01 135 -2.49% 1.58%
Deutsche Wohnen 32.23 -1.89% -0.62 310003 32.77 32.12 32.77 317 32.22 32.23 949 -1.53% -18.00%
E.ON 9.42 0.01% 0.00 649788 9.39 9.37 9.46 600 9.41 9.42 1653 -2.24% 9.06%
ENEL 6.48 -0.26% -0.02 4412756 6.48 6.43 6.49 4500 6.48 6.49 5696 1.53% 29.10%
ENI 14.66 -0.66% -0.10 902717 14.64 14.59 14.70 2189 14.66 14.66 1470 0.65% 7.63%
Engie S.A. 13.80 -0.68% -0.10 763690 13.82 13.74 13.86 1809 13.80 13.80 902 0.72% 11.24%
EssilorLuxottica 118.45 0.17% 0.20 143313 118.15 117.70 118.95 158 118.45 118.50 347 3.37% 6.87%
FERROVIAL 23.55 0.77% 0.18 422792 23.33 23.31 23.65 1603 23.54 23.55 362 2.41% 31.29%
FRESENIUS 46.98 0.37% 0.17 258264 46.84 46.84 47.40 1794 46.98 47.01 101 -1.48% 10.59%
FRESENIUS MED. CARE 70.74 0.37% 0.26 175337 70.68 70.28 71.78 100 70.72 70.76 1052 -0.20% 24.74%
Ferrari N.V. 151.10 1.24% 1.85 53076 149.45 149.20 152.55 523 151.05 151.15 419 0.74% 72.42%
Fiat Chrysler 12.11 -4.07% -0.51 822395 12.45 12.01 12.50 1957 12.11 12.12 613 0.19% -0.24%
HENKEL Vz 89.34 1.06% 0.94 45390 88.46 88.02 89.46 62 89.34 89.36 151 -2.88% -7.26%
HeidelbergCement AG 68.04 1.04% 0.70 121883 67.26 67.20 68.12 29 68.02 68.04 713 -1.29% 25.82%
Heineken 99.92 0.60% 0.60 75611 99.10 98.90 99.92 459 99.90 99.94 257 -1.12% 28.92%
IBERDROLA 8.56 -0.21% -0.02 2358485 8.57 8.53 8.60 1813 8.56 8.57 7658 0.07% 18.86%
ING Groep 10.54 1.33% 0.14 1528130 10.34 10.33 10.54 1897 10.53 10.54 457 0.93% 8.40%
INTESA SANPAOLO 2.07 1.10% 0.02 4822506 2.04 2.04 2.07 16182 2.07 2.07 4955 1.46% 5.91%
Inditex Ind De Desno 27.52 0.07% 0.02 609237 27.50 27.48 27.72 386 27.52 27.53 1712 0.84% 22.66%
Infineon Technologie 16.32 0.09% 0.01 662306 16.37 16.21 16.43 80 16.32 16.33 322 1.61% -6.52%
KBC Groep 60.18 1.07% 0.64 74758 59.76 59.40 60.24 107 60.18 60.20 107 -1.29% 5.53%
KERING 528.80 1.61% 8.40 24223 520.80 519.00 528.90 43 528.80 528.90 23 -0.95% 26.74%
KERRY GROUP A 107.80 1.13% 1.20 32372 106.60 106.90 108.10 401 107.70 107.80 174 -0.28% 23.31%
KONE 50.80 0.12% 0.06 101873 50.70 50.43 50.80 340 50.80 50.82 547 -0.94% 22.21%
KONINKLIJKE KPN 2.62 -0.42% -0.01 1912818 2.63 2.59 2.64 9397 2.62 2.62 1035 -1.20% 2.97%
Koninklijke DSM 113.80 0.44% 0.50 160139 113.10 113.05 114.05 224 113.80 113.85 202 1.89% 59.04%
L'Oreal 252.30 0.56% 1.40 49300 251.00 249.50 252.40 336 252.20 252.40 356 -1.34% 24.70%
LINDE PLC EO 0,001 182.15 0.08% 0.15 74760 181.25 180.00 182.30 552 182.10 182.20 304 0.80% 31.08%
LVMH Moët Henn. L. Vui 384.40 0.79% 3.00 87878 380.30 379.75 384.80 137 384.30 384.40 75 -0.39% 47.46%
Legrand 63.68 0.66% 0.42 85077 63.16 63.16 63.68 400 63.66 63.70 223 -1.28% 27.95%
MERCK KGAA 92.68 0.37% 0.34 62849 92.86 92.40 93.12 64 92.68 92.72 84 -1.07% 2.78%
Michelin (CGDE) 109.80 -1.61% -1.80 219623 110.45 107.80 110.50 56 109.80 109.85 101 0.43% 29.05%
Münchener Rück 223.80 0.27% 0.60 53511 223.30 222.90 224.70 327 223.70 223.80 839 -1.76% 17.23%
NN Group 36.18 1.52% 0.54 307660 35.71 35.70 36.22 658 36.18 36.19 923 -0.83% 2.62%
NOKIA 4.56 1.33% 0.06 2481221 4.48 4.48 4.58 5868 4.56 4.56 1000 1.08% -10.35%
ORANGE SA 13.39 0.56% 0.07 1242402 13.32 13.24 13.40 7412 13.38 13.39 2399 -4.38% -6.13%
PHILIPS 39.78 0.61% 0.24 328397 39.41 39.35 39.85 63 39.78 39.79 33 0.42% 27.69%
PROSIEBEN MEDIA 13.02 0.27% 0.04 225677 13.08 12.91 13.19 1031 13.01 13.02 585 -7.09% -16.47%
Pernod-Ricard 157.62 0.27% 0.42 73134 157.05 157.00 158.25 84 157.65 157.70 276 -2.66% 11.21%
Publicis Groupe 48.33 0.21% 0.10 150857 48.21 48.13 48.52 301 48.32 48.34 375 1.58% -3.37%
REPSOL 13.80 -0.90% -0.12 727225 13.88 13.78 13.90 1664 13.80 13.80 2166 1.35% -1.21%
Renault 52.15 -0.93% -0.49 175592 52.30 51.58 52.60 359 52.14 52.16 1 -1.88% -3.54%
Ryanair Holdings 10.26 1.18% 0.12 155938 10.02 10.04 10.45 300 10.23 10.27 356 -5.96% -5.83%
SAFRAN 130.25 1.09% 1.40 195487 127.65 127.40 130.25 168 130.20 130.25 276 -0.81% 22.48%
SAP SE 120.52 -0.94% -1.14 345753 121.50 120.34 121.50 776 120.50 120.52 944 -1.35% 39.45%
SNAM 4.66 0.13% 0.01 982205 4.65 4.64 4.68 800 4.66 4.67 402 3.33% 22.16%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 42.22 0.81% 0.34 159499 42.13 41.88 42.29 590 42.22 42.23 226 -0.73% 9.40%
Sanofi 74.51 0.98% 0.72 447301 74.13 73.85 75.22 261 74.49 74.51 100 -3.93% -2.54%
Schneider Electric 77.94 1.06% 0.82 260357 76.92 76.86 78.02 164 77.92 77.96 390 -1.25% 28.79%
Siemens 100.22 0.45% 0.45 273622 99.65 99.63 100.28 542 100.20 100.24 834 -1.69% 1.98%
Société Générale 23.05 0.85% 0.20 408578 22.77 22.75 23.05 362 23.04 23.05 754 1.04% -17.75%
Sodexo 102.50 -0.05% -0.05 22054 102.60 102.00 102.75 199 102.45 102.50 8 2.24% 14.63%
TELEFÓNICA 7.43 0.79% 0.06 1816213 7.38 7.34 7.44 3479 7.43 7.43 1978 -0.43% 0.04%
THYSSENKRUPP 11.52 0.35% 0.04 416512 11.41 11.40 11.56 37 11.52 11.53 858 -6.02% -23.00%
TechnipFMC 22.53 -0.31% -0.07 168788 22.42 22.30 22.55 18 22.51 22.52 130 1.07% 27.68%
Telecom Italia 0.51 0.38% 0.00 1016987 0.50 0.50 0.51 5034 0.50 0.51 3100 1.97% 3.56%
Total 49.85 -0.72% -0.36 613517 49.94 49.67 50.08 129 49.84 49.85 200 1.00% 8.52%
UCB 71.28 0.65% 0.46 42150 70.70 70.70 71.74 67 71.28 71.32 14 -4.30% -0.42%
UNICREDIT 11.77 1.83% 0.21 803844 11.45 11.65 11.77 372 11.77 11.77 682 -1.72% 16.09%
UPM-KYMMENE 22.72 -0.18% -0.04 202933 22.68 22.56 22.82 1524 22.71 22.72 897 -2.98% 2.94%
Unilever 54.32 - - - - - - 91 54.26 54.40 91 0.11% 16.07%
Valéo 25.32 -0.43% -0.11 227834 25.21 24.97 25.53 180 25.32 25.34 295 -5.39% -0.31%
Veolia Environnement 22.59 -0.13% -0.03 153313 22.55 22.50 22.67 1291 22.58 22.59 594 2.12% 26.33%
Vinci 93.54 1.96% 1.80 271795 92.00 91.94 93.62 832 93.52 93.54 329 0.86% 27.03%
Vivendi 24.97 0.04% 0.01 662746 24.86 24.85 25.00 3740 24.96 24.97 3591 0.08% 17.40%
Volkswagen VZ 154.60 0.09% 0.14 78360 153.86 153.08 155.30 300 154.58 154.64 18 -0.30% 11.17%
Vonovia SE 43.26 -1.46% -0.64 349351 43.84 43.14 43.85 341 43.25 43.26 483 -1.22% 10.25%
WFD Unibail Rodamco 127.40 -1.47% -1.90 37900 128.65 127.20 129.05 46 127.45 127.50 36 -1.11% -4.79%
WOLTERS KLUWER 64.72 -0.34% -0.22 102474 64.91 64.25 64.92 666 64.70 64.74 475 1.18% 25.95%