18.01.2019 07:08:53
ESTX LARGE RE.USD
576.26
$$$
-1.8000
-0.31%
17.01.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2019 578.06 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.01.2019 / 07:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 2.62% 585.0 548.3
1 Woche -1.07% 585.0 572.1
1 Monat 1.41% 585.0 543.5
3 Monate -6.55% 618.9 543.5
6 Monate -13.80% 681.2 543.5
1 Jahr -19.21% 735.3 543.5
3 Jahre 18.78% 735.3 456.8
26.88
13
SMI
2.62
5.75
SMI
-17.28
-10.68
SMI
2017
2018
2019
{"2017":{"performance":26.88,"chartHeight":37.453200497268,"year":2017,"ID_NOTATION":"103455"},"2018":{"performance":-17.28,"chartHeight":34.588340469,"year":2018,"ID_NOTATION":"103455"},"2019":{"performance":2.62,"chartHeight":19.955737531154,"year":2019,"ID_NOTATION":"103455"}}
{"2017":{"performance":13,"chartHeight":32.380696839307,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":30.855853930507,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":5.75,"chartHeight":26.052932874355,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":27.433400497756,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":33.17407325417,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":2.26,"chartHeight":18.809180097603,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":37.261582480221,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":26.344185289692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":4.47,"chartHeight":24.099633007247,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":34.861781871129,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":32.855172463886,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":1.96,"chartHeight":17.704426380117,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":32.410474203935,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":34.960817832579,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":3.41,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.01.2019 07:08:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 62.87 1.86% 1.15 410348 61.90 61.83 62.95 646 62.84 62.90 442 2.91% 9.17%
ADIDAS 199.60 1.01% 2.00 149484 197.05 196.85 200.20 59 199.60 199.80 43 2.41% 9.28%
ALLIANZ 179.84 -0.42% -0.75 145066 179.52 179.05 180.80 35 179.86 179.90 110 0.88% 2.27%
ASML Holding 137.38 -1.25% -1.74 471164 137.98 136.30 137.98 127 137.38 137.56 543 -1.83% 0.20%
ATLANTIA 19.69 0.41% 0.08 107134 19.59 19.48 19.72 379 19.63 19.75 279 1.63% 8.78%
ATOS 70.22 -0.43% -0.30 133712 70.56 69.78 70.62 22 70.18 70.24 76 -5.72% -1.60%
AXA 20.10 0.17% 0.04 1314611 20.01 19.76 20.19 485 20.09 20.11 300 3.15% 6.54%
Aena SA 141.05 -0.70% -1.00 52155 141.65 140.60 141.90 53 141.00 141.10 180 1.47% 3.30%
Ahold Delhaize 22.35 0.18% 0.04 678804 22.37 22.22 22.43 148 22.34 22.35 288 -0.95% 0.99%
Air Liquide 104.00 0.05% 0.05 154592 103.65 103.15 104.20 110 104.00 104.05 118 -0.05% -4.10%
Airbus Group 91.95 -0.52% -0.48 416822 91.40 90.86 92.31 20 91.58 91.70 153 2.98% 9.80%
Akzo Nobel 71.72 1.82% 1.28 331672 70.36 69.92 71.94 87 71.70 71.74 16 3.08% 2.17%
Altice A 1.69 -0.15% -0.00 784469 1.71 1.67 1.73 4362 1.69 1.69 176 -11.85% 0.18%
Amadeus IT 62.66 0.97% 0.60 409867 62.02 61.46 62.92 640 62.64 62.80 153 2.22% 2.89%
ArcelorMittal 19.31 0.23% 0.04 770294 19.07 18.91 19.38 270 19.31 19.34 558 -0.23% 6.37%
Assicurazioni Genera 15.27 0.23% 0.04 1030534 15.11 15.07 15.27 1007 15.27 15.27 1007 3.63% 4.70%
BASF 62.89 0.16% 0.10 389387 62.65 62.12 62.90 307 62.87 63.31 250 5.31% -4.94%
BAYER 64.57 -0.57% -0.37 454966 64.62 63.79 64.76 250 64.20 64.26 317 -1.73% 6.36%
BBVA 5.04 -1.20% -0.06 7461966 5.06 5.03 5.11 5400 5.03 5.20 218 -22.59% -22.59%
BMW 71.41 0.06% 0.04 372756 70.94 70.19 71.43 360 71.40 71.42 2 -1.63% 0.98%
BNP Paribas 41.55 -3.18% -1.36 1544687 41.80 41.41 42.37 928 41.55 41.66 307 0.92% 5.22%
Banco Santander 4.25 -1.22% -0.05 16034142 4.27 4.24 4.30 3625 4.25 4.25 200 -0.29% 7.17%
Bouygues 29.73 -0.17% -0.05 464441 29.73 29.33 29.77 155 29.66 29.73 850 -2.11% -5.11%
CONTINENTAL 128.35 -1.19% -1.55 118940 128.50 127.30 129.40 200 128.35 128.50 9 -0.39% 6.78%
CRH PLC 2173.00 -1.00% -22.00 116654 2172.00 2156.00 2187.00 1864 2172.00 2178.00 1800 -1.96% 5.43%
Caixabank SA 3.31 -1.37% -0.05 8325325 3.32 3.30 3.36 3389 3.31 3.31 3389 2.89% 4.55%
Cap Gemini 93.98 0.34% 0.32 218637 93.16 92.74 94.66 14 93.96 94.06 270 3.57% 8.70%
Carrefour 16.02 0.09% 0.01 291934 16.00 15.82 16.07 240 16.01 16.02 11 1.78% 7.99%
Commerzbank 10.72 60.79% 4.05 1979360 6.56 6.39 10.72 1617 6.41 6.42 1617 - -
Compagnie de Saint-G 29.43 1.50% 0.43 530553 28.89 28.61 29.44 188 29.37 29.50 187 -0.19% -0.49%
Crédit Agricole 10.16 -1.45% -0.15 2449833 10.16 10.12 10.26 960 10.16 10.17 729 3.29% 8.05%
DEUTSCHE BANK 7.80 -3.78% -0.31 4516072 8.00 7.74 8.08 200 7.79 7.80 500 4.56% 11.83%
DEUTSCHE BOERSE 112.70 0.90% 1.00 218787 111.10 111.10 113.30 59 112.60 112.70 17 4.55% 7.69%
DEUTSCHE POST 25.00 -0.04% -0.01 974797 24.85 24.62 25.15 313 24.99 25.01 225 -0.12% 4.52%
Daimler 49.00 -1.50% -0.74 834697 49.30 48.70 49.33 284 48.99 49.00 144 -0.30% 6.73%
Danone 61.86 0.77% 0.47 327999 61.43 61.41 61.91 174 61.85 61.87 174 0.37% 0.65%
Dassault Systèmes 108.65 0.88% 0.95 99233 107.70 107.55 109.05 45 108.45 108.65 240 1.59% 5.23%
Deutsche Telekom 14.56 -0.55% -0.08 2743020 14.62 14.54 14.70 1087 14.56 14.57 888 -1.12% -1.82%
Deutsche Wohnen 41.34 0.36% 0.15 324233 41.16 41.01 41.58 50 41.31 41.34 473 0.24% 3.20%
E.ON 9.05 0.42% 0.04 2502700 8.99 8.95 9.07 744 9.05 9.05 744 0.33% 4.81%
ENEL 5.25 1.20% 0.06 6883598 5.21 5.19 5.26 3659 5.25 5.25 3659 0.27% 4.29%
ENI 14.25 0.23% 0.03 1790803 14.22 14.18 14.32 1363 14.24 14.25 1352 0.38% 3.88%
Engie S.A. 13.60 0.67% 0.09 1314399 13.46 13.41 13.62 484 13.59 13.65 152 1.19% 8.80%
EssilorLuxottica 112.05 0.13% 0.15 161926 111.95 111.80 112.25 56 112.00 112.05 56 0.09% 1.27%
FERROVIAL 19.03 1.20% 0.23 557705 18.75 18.69 19.05 240 19.02 19.04 447 2.48% 6.91%
FRESENIUS 42.56 -0.98% -0.42 407339 42.90 42.42 42.93 143 42.54 42.56 14 -3.73% 0.57%
FRESENIUS MED. CARE 61.20 0.77% 0.47 146505 60.72 60.54 61.22 95 61.16 61.24 1 2.89% 8.32%
Ferrari N.V. 99.56 0.55% 0.54 121400 99.00 98.74 100.15 19 99.46 99.60 91 3.43% 15.02%
Fiat Chrysler 14.54 -0.26% -0.04 904822 14.58 14.44 14.63 300 14.52 14.54 840 5.16% 14.94%
HENKEL Vz 96.08 2.06% 1.94 299927 93.18 92.32 96.24 55 96.06 96.10 270 -0.66% 0.80%
HeidelbergCement AG 58.72 0.38% 0.22 236703 58.50 57.64 58.82 43 58.34 58.72 440 4.08% 9.72%
Heineken 75.52 0.35% 0.26 459950 75.04 74.74 75.88 111 75.46 75.54 99 -1.85% -1.97%
IBERDROLA 6.96 1.02% 0.07 5808921 6.90 6.89 6.97 474 6.96 6.97 1144 1.22% -3.57%
ING Groep 10.12 -1.59% -0.16 4521654 10.24 10.10 10.24 230 10.12 10.15 64 2.94% 5.50%
INTESA SANPAOLO 2.02 0.01% 0.00 18447266 2.01 2.00 2.04 7100 2.02 2.02 2718 0.16% 4.35%
Inditex Ind De Desno 23.32 0.91% 0.21 739104 23.09 23.06 23.39 703 23.30 23.32 669 -0.60% 4.01%
Infineon Technologie 17.91 -2.08% -0.38 1431614 18.11 17.77 18.11 363 17.90 17.93 437 - 2.64%
KBC Groep 59.52 -2.36% -1.44 236243 60.66 59.18 60.79 150 59.48 59.52 234 2.06% 5.49%
KERING 396.60 0.10% 0.40 35968 393.60 393.60 401.30 22 396.20 397.10 21 -1.81% -3.41%
KERRY GROUP A 92.25 2.05% 1.85 58888 90.85 90.40 92.35 280 92.15 92.40 120 -0.86% 6.71%
KONE 43.36 -0.09% -0.04 286787 43.37 42.93 43.50 141 42.72 43.42 10 -0.28% 4.43%
KONINKLIJKE KPN 2.50 1.09% 0.03 4705497 2.45 2.45 2.50 2000 2.50 2.50 218 0.12% -2.38%
Koninklijke DSM 78.58 0.69% 0.54 140081 77.84 77.26 78.62 70 78.56 78.60 3 4.05% 10.30%
L'Oreal 196.75 0.61% 1.20 99588 195.60 195.30 197.00 67 196.70 197.05 22 -0.53% -2.21%
LINDE PLC EO 0,001 138.00 -0.11% -0.15 154703 137.25 136.00 138.45 128 137.85 138.20 113 -0.72% -0.61%
LUXOTTICA GROUP 51.68 -0.04% -0.02 21704 51.64 51.60 51.68 582 51.36 51.98 575 -0.35% -0.12%
LVMH Moët Henn. L. Vui 246.15 -1.03% -2.55 259866 247.80 245.50 248.60 18 245.65 246.70 23 -4.59% -4.83%
Legrand 50.36 -0.12% -0.06 188523 50.48 50.10 50.50 100 50.36 50.52 93 -1.06% 1.86%
MERCK KGAA 90.20 -0.22% -0.20 77687 90.08 90.00 90.80 36 90.20 90.38 47 -0.02% 0.40%
Michelin (CGDE) 89.32 0.63% 0.56 147411 88.34 87.56 89.40 9 89.32 89.48 70 0.29% 3.28%
Münchener Rück 189.90 -0.65% -1.25 132435 188.60 187.50 190.90 49 189.85 189.95 31 0.26% -0.26%
NN Group 36.45 -0.57% -0.21 417707 36.57 36.26 36.66 144 36.45 36.52 118 2.02% 4.95%
NOKIA 5.22 0.97% 0.05 6705654 5.18 5.18 5.24 3000 5.21 5.23 750 -1.36% 3.98%
ORANGE SA 13.43 0.49% 0.07 1400940 13.34 13.34 13.48 524 13.42 13.43 524 -0.92% -5.36%
PHILIPS 31.02 -0.45% -0.14 510953 30.86 30.74 31.14 110 30.98 31.02 460 1.31% 0.16%
PROSIEBEN MEDIA 14.60 -4.58% -0.70 588925 14.88 14.32 14.88 1000 14.60 14.61 508 -6.95% -6.05%
Pernod-Ricard 138.30 0.66% 0.90 121829 137.45 136.95 138.45 50 138.30 138.35 54 0.22% -2.16%
Publicis Groupe 52.42 0.15% 0.08 170197 52.36 51.58 52.46 500 52.40 52.48 100 -0.27% 5.03%
REPSOL 14.72 0.75% 0.11 997478 14.54 14.53 14.82 617 14.72 14.72 400 -0.24% 4.40%
Renault 56.30 -0.78% -0.44 320522 56.45 55.95 56.64 60 56.26 56.31 460 -0.37% 3.17%
Ryanair Holdings 10.04 -0.35% -0.04 134209 10.12 9.95 10.13 685 10.03 10.08 750 -4.79% -7.08%
SAFRAN 108.35 0.14% 0.15 208772 108.20 107.60 108.85 93 108.30 108.35 89 2.65% 2.99%
SAP SE 90.34 0.88% 0.79 538887 89.02 89.00 90.68 182 90.31 90.42 93 1.10% 3.55%
SNAM 4.12 0.56% 0.02 2384302 4.11 4.09 4.13 1338 4.11 4.12 1682 0.63% 8.13%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 40.34 0.07% 0.03 183934 40.16 40.16 40.41 100 40.15 40.34 45 1.51% 5.38%
Sanofi 73.72 -0.83% -0.62 510942 73.88 73.49 74.15 226 73.70 73.72 142 -0.71% -2.63%
Schneider Electric 58.50 0.03% 0.02 482061 58.08 57.72 58.58 683 58.48 58.52 161 -2.21% -2.30%
Siemens 97.86 0.32% 0.31 350683 96.99 96.75 98.06 222 97.85 97.87 222 -0.60% 0.03%
Société Générale 28.35 -6.37% -1.93 3643238 29.05 28.06 29.40 211 28.34 28.43 211 -1.12% 2.05%
Sodexo 95.26 2.08% 1.94 80849 93.70 93.14 95.78 270 95.22 95.28 1 2.14% 6.48%
TELEFÓNICA 7.55 -0.46% -0.04 4504294 7.59 7.54 7.64 110 7.55 7.55 24 -1.16% 2.48%
THYSSENKRUPP 15.71 -0.66% -0.10 565520 15.74 15.54 15.79 29 15.71 15.72 15 -3.20% 5.33%
TechnipFMC 20.13 0.68% 0.14 295051 20.00 19.81 20.21 1190 20.10 20.15 200 1.80% 13.73%
Telecom Italia 0.53 2.29% 0.01 18657070 0.52 0.51 0.53 27018 0.53 0.53 9716 5.38% 8.44%
Total 46.87 -0.35% -0.17 1219325 46.84 46.61 47.33 3 46.87 46.89 2 -1.22% 1.30%
UCB 77.38 -0.28% -0.22 149600 78.00 77.02 78.68 7 77.36 77.42 50 1.36% 8.80%
UNICREDIT 10.61 -0.32% -0.03 1306479 10.55 10.45 10.75 945 10.57 10.61 1735 1.30% 7.59%
UPM-KYMMENE 25.32 0.68% 0.17 1279472 24.76 24.44 25.37 328 24.56 26.00 25 5.85% 14.52%
Unilever 46.63 1.34% 0.61 918708 46.06 45.99 46.65 369 46.62 46.63 2 0.76% -3.45%
Valéo 25.84 0.35% 0.09 519498 25.93 25.32 26.15 75 25.82 25.84 45 -4.33% 1.29%
Veolia Environnement 17.98 -0.06% -0.01 246743 17.93 17.84 18.01 259 17.96 17.99 250 -1.34% 0.45%
Vinci 74.48 1.03% 0.76 237917 73.40 73.14 74.76 122 74.48 74.52 9 2.00% 3.13%
Vivendi 21.89 0.74% 0.16 420341 21.67 21.60 21.95 275 21.89 22.00 114 0.74% 2.96%
Volkswagen VZ 142.92 -1.28% -1.86 213117 143.58 141.96 143.59 59 142.90 142.94 64 -1.28% 2.86%
Vonovia SE 41.67 0.41% 0.17 175144 41.44 41.39 41.87 153 41.66 41.68 153 3.61% 4.65%
WFD Unibail Rodamco 146.46 0.73% 1.06 97788 144.22 143.74 146.86 50 146.46 146.50 50 2.45% 7.85%
WOLTERS KLUWER 53.18 0.87% 0.46 166724 52.80 52.74 53.38 490 53.16 53.20 107 1.45% 3.14%