20.05.2019 10:52:28
ESTX LARGE RE.EUR
765.25
$$$
-2.6800
-0.35%
17.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.05.2019 767.93 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.05.2019 / 10:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.62% 781.4 651.7
1 Woche 1.80% 767.9 742.4
1 Monat -1.09% 781.4 742.4
3 Monate 6.22% 781.4 720.6
6 Monate 8.68% 781.4 647.8
1 Jahr -3.38% 794.0 647.8
3 Jahre 25.95% 797.5 563.7
10.05
13
SMI
15.62
14.59
SMI
-12.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.05,"chartHeight":19.690730402014,"year":2017,"ID_NOTATION":"103454"},"2018":{"performance":-12.59,"chartHeight":20.823460690405,"year":2018,"ID_NOTATION":"103454"},"2019":{"performance":15.62,"chartHeight":21.90752520977,"year":2019,"ID_NOTATION":"103454"}}
{"2017":{"performance":13,"chartHeight":20.984557825443,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.996371735649,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.59,"chartHeight":21.564605895665,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.778424656843,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.498711468821,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":14.13,"chartHeight":21.403560757523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.147653032424,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.072550424692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":19.882117291063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.592443924327,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.29204537675,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":17.445691077754,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.003855273951,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.656624935321,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.91,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.05.2019 10:52:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 73.72 -0.99% -0.74 32685 74.18 73.71 74.32 90 73.70 73.73 147 0.09% 29.29%
ADIDAS 253.80 -0.72% -1.85 14347 254.90 253.65 255.65 115 253.70 253.85 84 1.29% 39.97%
ALLIANZ 204.25 -0.20% -0.40 17377 203.75 203.75 205.03 175 204.20 204.30 313 2.60% 16.38%
ASML Holding 178.64 -2.16% -3.94 51172 180.08 178.26 180.26 75 178.60 178.64 93 4.15% 33.17%
ATLANTIA 21.86 -4.58% -1.05 140037 21.87 21.64 21.98 1335 21.85 21.87 1063 -0.82% 26.57%
ATOS - - - - - - - - - - - - -
AXA 22.55 -0.15% -0.04 102298 22.56 22.52 22.65 350 22.54 22.55 1093 1.83% 19.69%
Aena SA 165.35 -0.60% -1.00 2551 166.40 165.30 166.40 45 165.30 165.45 88 1.37% 21.90%
Ahold Delhaize 21.03 0.29% 0.06 125972 20.96 20.96 21.14 250 21.02 21.03 339 1.53% -5.24%
Air Liquide 114.60 -2.80% -3.30 23418 115.50 114.60 115.50 352 114.60 114.65 238 3.42% 8.71%
Airbus Group 120.34 -0.58% -0.70 31020 120.94 120.16 121.18 100 120.32 120.36 75 4.26% 46.05%
Akzo Nobel 76.65 -0.25% -0.19 21620 76.35 76.35 77.04 102 76.63 76.66 233 2.25% -2.70%
Altice A 2.83 0.00% 0.00 153539 2.79 2.79 2.85 750 2.81 2.82 491 -5.14% 67.16%
Amadeus IT 70.48 -0.40% -0.28 71103 70.94 70.28 71.08 109 70.42 70.48 814 6.69% 16.22%
ArcelorMittal 14.49 -0.94% -0.14 268471 14.74 14.49 14.77 200 14.48 14.49 447 -10.28% -19.39%
Assicurazioni Genera 16.30 -3.92% -0.67 515205 16.28 16.17 16.36 2605 16.30 16.30 2794 0.27% 16.32%
BASF 62.84 -1.16% -0.74 83411 63.60 62.81 63.60 100 62.82 62.84 250 -2.75% -3.90%
BAYER 56.24 -1.11% -0.63 59025 56.82 56.24 56.85 24 56.23 56.26 170 -1.75% -6.52%
BBVA 5.17 -9.01% -0.51 799800 5.13 5.12 5.21 498 5.17 5.17 3703 1.45% -20.63%
BMW 65.80 -0.71% -0.47 38629 66.31 65.74 66.49 30 65.79 65.82 178 -4.33% -6.29%
BNP Paribas 45.16 -0.36% -0.17 94693 45.20 45.09 45.53 150 45.13 45.15 306 -0.54% 14.78%
Banco Santander 4.17 0.31% 0.01 1906243 4.15 4.13 4.20 1750 4.17 4.17 2229 0.48% 4.75%
Bouygues 33.15 0.45% 0.15 31726 33.49 33.15 33.57 157 33.15 33.16 106 - -
CONTINENTAL 127.50 -1.21% -1.56 18067 128.14 127.00 128.22 60 127.46 127.54 56 -3.69% 7.37%
CRH PLC 2535.00 0.76% 19.00 30904 2516.00 2510.00 2545.00 45 2529.00 2530.00 521 2.28% 22.08%
Caixabank SA 2.79 -0.25% -0.01 273329 2.78 2.77 2.81 7321 2.79 2.79 3868 1.38% -11.63%
Cap Gemini 105.25 -1.17% -1.25 4430 105.95 105.25 105.95 251 105.20 105.30 120 2.06% 23.18%
Carrefour 17.14 -0.92% -0.16 83012 17.16 17.13 17.24 236 17.13 17.14 440 -1.73% 16.62%
Commerzbank 7.47 -2.72% -0.21 346754 7.59 7.47 7.59 500 7.46 7.47 2889 1.51% -28.41%
Compagnie de Saint-G 34.23 0.65% 0.22 74997 34.13 34.01 34.39 150 34.23 34.26 699 -0.28% 14.99%
Crédit Agricole 11.11 -0.80% -0.09 156769 11.16 11.06 11.21 751 11.09 11.10 275 - -
DEUTSCHE BANK 6.72 -1.75% -0.12 294992 6.76 6.70 6.80 500 6.72 6.73 500 -1.75% -1.85%
DEUTSCHE BOERSE 122.40 0.04% 0.05 5805 121.95 121.95 122.70 48 122.35 122.45 34 3.47% 16.91%
DEUTSCHE POST 27.90 -0.68% -0.19 59341 27.95 27.89 28.11 335 27.88 27.89 250 -2.87% 17.43%
Daimler 53.10 -0.84% -0.45 182989 53.55 53.08 53.55 150 53.09 53.11 623 -0.37% 16.64%
Danone 70.74 -0.73% -0.52 24482 71.22 70.74 71.22 251 70.72 70.76 88 2.12% 15.95%
Dassault Systèmes 138.60 -1.98% -2.80 5649 141.25 138.60 141.35 93 138.50 138.60 55 4.16% 36.95%
Deutsche Telekom 15.31 0.63% 0.10 269739 15.21 15.21 15.35 2125 15.31 15.32 1720 1.71% 2.59%
Deutsche Wohnen 42.53 0.66% 0.28 21705 42.39 42.38 42.68 22 42.52 42.54 206 1.15% 5.47%
E.ON 9.37 0.94% 0.09 394617 9.31 9.30 9.39 361 9.36 9.37 600 -3.14% 7.46%
ENEL 5.71 1.73% 0.10 1747663 5.64 5.63 5.72 12912 5.71 5.72 6553 0.84% 11.60%
ENI 14.61 -1.24% -0.18 484832 14.52 14.52 14.68 364 14.61 14.61 584 3.35% 7.88%
Engie S.A. 13.65 0.18% 0.03 361703 13.59 13.59 13.71 842 13.65 13.65 2313 3.61% 9.08%
EssilorLuxottica 109.60 -0.36% -0.40 26503 109.95 109.50 110.25 83 109.50 109.55 315 -0.14% -0.59%
FERROVIAL 21.36 0.28% 0.06 47214 21.24 21.22 21.43 547 21.36 21.38 632 3.35% 19.66%
FRESENIUS 48.01 -1.55% -0.76 34191 48.25 48.01 48.39 109 47.99 48.01 128 -3.30% 15.23%
FRESENIUS MED. CARE 68.64 -0.95% -0.66 69671 69.12 68.36 69.13 157 68.62 68.64 153 -4.39% 22.65%
Ferrari N.V. 128.20 -0.39% -0.50 6412 128.70 127.75 128.90 139 128.20 128.30 126 3.25% 48.68%
Fiat Chrysler 12.21 -8.38% -1.12 669628 12.31 12.14 12.34 1000 12.21 12.21 1473 - -
HENKEL Vz 84.84 -0.42% -0.36 21489 85.12 84.80 85.46 175 84.82 84.86 275 -3.01% -10.62%
HeidelbergCement AG 69.56 -1.22% -0.86 46233 69.66 69.52 70.10 57 69.54 69.58 161 2.38% 31.58%
Heineken 96.74 -0.66% -0.64 19324 97.26 96.70 97.28 118 96.72 96.76 243 1.71% 26.40%
IBERDROLA 8.22 0.51% 0.04 690731 8.19 8.18 8.23 5934 8.22 8.22 5408 2.15% 13.24%
ING Groep 10.09 -0.12% -0.01 395589 10.05 10.05 10.20 992 10.08 10.09 781 -3.68% 5.30%
INTESA SANPAOLO 2.02 -6.82% -0.15 5929776 2.01 2.00 2.03 2422 2.02 2.02 11683 0.25% 12.08%
Inditex Ind De Desno 25.30 -0.71% -0.18 99571 25.52 25.26 25.52 1999 25.29 25.31 1367 1.11% 13.65%
Infineon Technologie 17.26 -4.05% -0.73 761421 17.78 17.24 17.78 400 17.26 17.27 454 -2.59% 3.14%
KBC Groep 61.02 -0.36% -0.22 23384 61.11 60.90 61.50 19 61.02 61.04 100 2.51% 8.54%
KERING 523.00 0.23% 1.20 13543 521.30 518.70 525.60 25 522.80 523.00 15 2.88% 27.08%
KERRY GROUP A 106.30 0.38% 0.40 7695 105.60 105.90 105.90 200 106.30 106.40 325 3.93% 22.50%
KONE 51.62 0.62% 0.32 26190 51.30 51.16 51.70 603 51.52 51.56 232 3.70% 23.55%
KONINKLIJKE KPN 2.69 0.79% 0.02 182273 2.67 2.67 2.69 2063 2.69 2.69 2000 -1.48% 4.30%
Koninklijke DSM 103.35 -0.43% -0.45 20355 103.50 103.25 103.95 128 103.35 103.40 439 4.98% 45.70%
L'Oreal 243.20 -0.45% -1.10 16746 243.30 242.80 243.90 102 243.10 243.20 80 3.69% 21.42%
LINDE PLC EO 0,001 169.30 -0.15% -0.25 9463 168.85 168.85 170.25 16 169.25 169.30 35 6.33% 22.11%
LVMH Moët Henn. L. Vui 338.80 -0.92% -3.15 21749 340.00 337.70 340.65 57 338.75 338.85 31 2.60% 32.21%
Legrand 61.24 -0.36% -0.22 6424 61.34 61.18 61.50 102 61.20 61.24 102 1.99% 24.31%
MERCK KGAA 92.42 0.87% 0.80 17887 92.06 92.04 92.58 24 92.38 92.40 6 -5.14% 1.98%
Michelin (CGDE) 109.20 -0.82% -0.90 9967 109.75 108.80 109.80 118 109.20 109.25 34 -0.05% 27.31%
Münchener Rück 218.50 -0.23% -0.50 15583 218.40 218.10 219.40 103 218.40 218.60 203 4.29% 15.02%
NN Group 36.89 -0.35% -0.13 31287 36.83 36.81 37.07 125 36.87 36.89 595 -0.99% 6.59%
NOKIA 4.58 2.99% 0.13 3610340 4.50 4.50 4.60 2280 4.58 4.58 3495 2.19% -11.45%
ORANGE SA 13.91 0.80% 0.11 173129 13.78 13.78 13.94 2125 13.91 13.92 500 0.51% -2.68%
PHILIPS 36.62 0.55% 0.20 152807 36.42 36.40 36.87 200 36.61 36.62 391 -2.12% 17.61%
PROSIEBEN MEDIA 15.30 -0.62% -0.10 50884 15.38 15.29 15.43 1059 15.30 15.31 250 0.06% -0.90%
Pernod-Ricard 159.90 -0.62% -1.00 5828 160.30 159.72 160.80 145 159.85 159.90 49 4.79% 13.83%
Publicis Groupe 50.62 0.12% 0.06 21863 50.36 50.34 50.82 100 50.58 50.62 5 -1.21% 1.30%
REPSOL 14.96 0.98% 0.14 290253 14.84 14.84 15.04 934 14.96 14.96 1792 3.78% 5.07%
Renault 51.73 -0.02% -0.01 41626 51.80 51.37 52.01 321 51.72 51.74 43 -7.03% -5.19%
Ryanair Holdings 10.30 -4.36% -0.47 272792 10.29 10.05 10.30 600 10.29 10.31 915 0.37% -0.23%
SAFRAN 125.65 -0.12% -0.15 15377 125.90 125.65 126.30 75 125.65 125.70 176 2.28% 19.58%
SAP SE 113.68 -1.13% -1.30 66374 113.82 113.54 114.22 281 113.66 113.70 104 4.34% 31.80%
SNAM 4.62 0.74% 0.03 401530 4.59 4.59 4.65 949 4.62 4.62 2150 1.44% 20.38%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 39.75 0.58% 0.23 26902 39.62 39.56 39.84 600 39.74 39.76 366 0.08% 3.24%
Sanofi 74.83 -0.51% -0.38 35888 75.01 74.72 75.08 100 74.82 74.84 225 3.13% -0.66%
Schneider Electric 72.34 -0.58% -0.42 66306 72.60 72.20 72.72 270 72.30 72.34 283 1.68% 21.51%
Siemens 107.50 0.04% 0.04 48008 107.62 107.47 108.06 455 107.48 107.52 213 0.49% 9.84%
Société Générale 25.36 -1.61% -0.41 91637 25.37 25.33 25.60 454 25.36 25.37 100 -1.28% -7.20%
Sodexo 101.40 -0.20% -0.20 3179 101.30 101.30 101.65 40 101.30 101.45 128 1.30% 13.57%
TELEFÓNICA 7.22 0.89% 0.06 190589 7.18 7.18 7.24 2490 7.22 7.22 2331 0.82% -2.92%
THYSSENKRUPP 12.42 -0.76% -0.10 180525 12.55 12.40 12.63 200 12.40 12.42 1512 -13.09% -16.06%
TechnipFMC 20.37 -0.92% -0.19 67234 20.33 20.33 20.67 95 20.36 20.38 399 1.88% 16.16%
Telecom Italia 0.46 -0.99% -0.00 629683 0.46 0.46 0.46 20937 0.46 0.46 20937 -0.92% -4.78%
Total 49.56 0.51% 0.25 347926 49.40 49.38 49.97 430 49.55 49.56 200 4.85% 6.57%
UCB 69.34 0.17% 0.12 4217 69.36 69.16 69.52 99 69.34 69.44 147 1.67% -2.67%
UNICREDIT 10.71 0.77% 0.08 408565 10.54 10.54 10.76 2603 10.71 10.72 1774 -5.11% 7.65%
UPM-KYMMENE 23.58 -0.59% -0.14 15915 23.79 23.57 23.80 29 23.57 23.59 380 - -
Unilever 54.24 -0.04% -0.02 89760 54.34 54.09 54.46 271 54.23 54.25 1364 2.28% 12.34%
Valéo 26.63 -2.20% -0.60 59705 26.95 26.57 26.98 100 26.61 26.63 243 -4.59% 6.74%
Veolia Environnement 20.21 0.75% 0.15 45840 20.12 20.09 20.26 302 20.21 20.22 1348 -3.14% 12.04%
Vinci 89.15 -0.44% -0.39 40559 89.20 89.04 89.48 321 89.14 89.16 50 4.33% 23.98%
Vivendi 24.83 -0.48% -0.12 72562 24.81 24.78 24.92 846 24.82 24.83 635 0.48% 17.36%
Volkswagen VZ 146.12 -0.84% -1.24 20346 146.16 145.58 147.32 10 146.08 146.16 34 -2.07% 6.06%
Vonovia SE 47.82 0.91% 0.43 41135 47.45 47.45 47.92 136 47.82 47.84 239 -1.21% 19.01%
WFD Unibail Rodamco 142.00 -0.18% -0.25 9741 142.90 142.00 143.10 56 142.00 142.10 27 -2.27% 4.75%
WOLTERS KLUWER 61.62 0.52% 0.32 13750 61.32 61.24 61.82 115 61.62 61.64 161 1.09% 18.89%