22.05.2019 05:29:12
ESTX LARGE RE.USD
630.34
$$$
4.7500
0.76%
21.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.05.2019 625.59 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.05.2019 / 05:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.25% 651.9 548.3
1 Woche 0.76% 637.2 617.8
1 Monat -2.84% 651.9 617.8
3 Monate 3.21% 651.9 604.5
6 Monate 6.90% 651.9 543.5
1 Jahr -8.56% 696.5 543.5
3 Jahre 23.42% 735.3 456.8
26.88
13
SMI
12.25
14.18
SMI
-17.28
-10.68
SMI
2017
2018
2019
{"2017":{"performance":26.88,"chartHeight":24.599143173767,"year":2017,"ID_NOTATION":"103455"},"2018":{"performance":-17.28,"chartHeight":22.717512203049,"year":2018,"ID_NOTATION":"103455"},"2019":{"performance":12.25,"chartHeight":20.964790275504,"year":2019,"ID_NOTATION":"103455"}}
{"2017":{"performance":13,"chartHeight":21.267538876271,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.266026895104,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.18,"chartHeight":21.710188525427,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.018170346665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.788625986606,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.83,"chartHeight":21.200475520745,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.473289068552,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.302777256236,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.383912048031,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.897107647799,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.579172960049,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.28,"chartHeight":17.560690017969,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.287096554817,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.962154152842,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.05.2019 05:29:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 72.71 -0.14% -0.10 565221 72.95 72.44 73.42 437 72.67 72.74 60 -1.84% 26.25%
ADIDAS 258.05 2.93% 7.35 273141 250.90 250.50 258.60 59 258.05 258.15 16 3.14% 41.28%
ALLIANZ 203.80 0.94% 1.90 184168 202.60 201.85 204.85 99 203.75 203.85 60 2.26% 15.90%
ASML Holding 174.06 1.77% 3.02 378277 172.72 172.08 175.06 523 174.06 174.32 27 -1.21% 26.96%
ATLANTIA 22.09 0.96% 0.21 349724 21.93 21.82 22.13 388 22.09 22.17 388 -5.15% 22.04%
ATOS - - - - - - - - - - - - -
AXA 22.55 0.78% 0.17 1196876 22.50 22.44 22.66 221 22.52 22.59 221 1.94% 19.53%
Aena SA - - - - - - - - - - - - -
Ahold Delhaize 20.80 -1.21% -0.26 1113715 21.05 20.75 21.06 401 20.80 20.86 401 1.69% -6.03%
Air Liquide 113.55 0.44% 0.50 182815 113.80 113.35 114.85 106 113.55 113.60 60 -1.26% 4.70%
Airbus Group 118.16 -0.66% -0.78 112835 119.62 117.86 119.24 14 118.10 118.18 40 -0.74% 41.10%
Akzo Nobel 77.20 1.03% 0.79 210526 76.66 76.30 77.21 71 77.20 77.22 50 2.43% -2.25%
Altice A 2.80 -0.11% -0.00 928381 2.84 2.78 2.86 650 2.80 2.81 159 -3.35% 65.68%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 14.92 3.67% 0.53 1878555 14.55 14.50 14.94 503 14.92 14.94 250 -2.89% -17.79%
Assicurazioni Genera 16.34 0.28% 0.04 1266271 16.36 16.31 16.45 234 16.34 16.37 671 -4.11% 12.03%
BASF 62.26 0.96% 0.59 647984 62.60 61.87 62.81 286 62.27 62.29 286 -1.44% -5.89%
BAYER 56.25 1.10% 0.61 478588 55.83 56.25 56.28 100 56.10 56.25 300 1.72% -7.35%
BBVA 5.12 -9.93% -0.56 6788906 5.10 5.07 5.15 3257 5.12 5.12 2600 0.77% -21.33%
BMW 64.68 -0.23% -0.15 535186 65.10 64.26 65.57 200 64.67 64.70 104 -4.71% -8.54%
BNP Paribas 45.06 1.27% 0.56 865539 45.03 44.66 45.38 160 45.06 45.22 200 -0.73% 14.10%
Banco Santander 4.10 0.18% 0.01 13250706 4.13 4.08 4.13 2000 4.10 4.10 1750 0.09% 3.40%
Bouygues 32.48 0.31% 0.10 197765 32.56 32.35 32.75 3 32.48 32.51 410 1.18% 3.67%
CONTINENTAL 127.70 0.90% 1.14 84730 127.54 126.50 128.42 38 127.64 127.86 38 -0.82% 6.24%
CRH PLC 2510.00 0.12% 3.00 137675 2519.00 2504.00 2532.00 198 2502.00 2510.00 495 1.74% 21.79%
Caixabank SA 2.81 1.48% 0.04 2774299 2.79 2.75 2.81 3489 2.80 2.81 3489 3.01% -11.32%
Cap Gemini 104.65 0.62% 0.65 122182 104.35 104.05 105.35 4 104.60 105.10 46 -1.32% 21.04%
Carrefour 17.09 -0.09% -0.01 432446 17.04 16.93 17.21 260 17.09 17.14 400 -1.95% 15.23%
Commerzbank 7.35 0.66% 0.05 986221 7.42 7.29 7.46 729 7.35 7.37 651 -5.14% -31.45%
Compagnie de Saint-G 33.85 -0.32% -0.11 432706 34.28 33.76 34.28 120 33.85 33.96 300 -0.16% 14.44%
Crédit Agricole 11.15 0.75% 0.08 1413124 11.19 11.02 11.23 12 11.14 11.15 391 -1.98% 18.53%
DEUTSCHE BANK 6.71 1.28% 0.09 1762499 6.66 6.58 6.73 730 6.70 11.60 1173 -2.44% -3.79%
DEUTSCHE BOERSE 121.80 0.16% 0.20 76504 122.45 121.70 122.90 40 121.75 122.35 37 1.00% 16.39%
DEUTSCHE POST 27.86 0.67% 0.18 605986 27.77 27.67 28.05 5 27.86 27.87 480 -3.01% 16.45%
Daimler 52.20 0.64% 0.33 772769 52.43 51.91 53.04 2 52.19 52.44 1033 -1.10% 13.70%
Danone 71.06 0.79% 0.56 431682 70.68 70.64 71.44 180 71.06 71.08 151 1.83% 15.62%
Dassault Systèmes 138.80 1.28% 1.75 69722 138.50 138.00 140.22 35 138.60 139.30 35 3.01% 34.43%
Deutsche Telekom 15.19 -0.72% -0.11 3901892 15.29 15.15 15.40 218 15.19 15.20 39 2.46% 2.43%
Deutsche Wohnen 42.72 0.59% 0.25 153914 42.70 42.34 42.79 118 42.64 42.78 102 2.05% 6.64%
E.ON 9.38 0.64% 0.06 2027379 9.30 9.27 9.40 183 9.37 9.38 695 -2.71% 8.62%
ENEL 5.76 1.34% 0.08 8709096 5.70 5.68 5.79 2300 5.76 5.78 3259 3.58% 14.40%
ENI 14.57 0.89% 0.13 2333046 14.45 14.42 14.59 1312 14.57 14.60 778 -0.01% 6.24%
Engie S.A. 12.86 -4.63% -0.62 1757857 12.95 12.79 13.03 270 12.86 12.87 400 -4.39% 2.92%
EssilorLuxottica 106.95 -1.52% -1.65 173326 106.75 105.95 107.20 76 106.95 107.00 76 -1.61% -3.34%
FERROVIAL 21.47 1.56% 0.33 418363 21.13 21.13 21.49 395 21.47 21.54 600 5.87% 20.62%
FRESENIUS 47.16 0.47% 0.22 263694 47.05 46.85 47.50 102 47.14 47.19 130 -2.87% 11.42%
FRESENIUS MED. CARE 68.90 0.79% 0.54 353182 68.78 67.90 69.12 72 68.74 69.06 72 -3.37% 21.95%
Ferrari N.V. 128.15 1.30% 1.65 72834 127.55 127.00 128.35 161 127.45 128.30 181 1.46% 48.05%
Fiat Chrysler 11.89 -0.18% -0.02 1519818 12.02 11.82 12.11 850 11.89 11.91 900 -7.71% -6.02%
HENKEL Vz 84.14 0.57% 0.48 143399 83.92 83.36 84.48 156 84.14 84.20 58 -1.71% -11.73%
HeidelbergCement AG 69.66 1.52% 1.04 259779 69.14 69.14 70.10 71 69.46 69.76 812 1.19% 30.16%
Heineken 96.78 0.10% 0.10 188450 97.10 96.28 97.62 76 96.76 96.96 51 0.69% 25.62%
IBERDROLA 8.16 0.17% 0.01 4181268 8.15 8.10 8.19 1947 8.16 8.17 950 0.84% 13.07%
ING Groep 10.05 1.07% 0.11 3364955 10.02 9.96 10.09 495 10.05 10.05 400 -2.58% 4.75%
INTESA SANPAOLO 1.97 -0.34% -0.01 26060723 1.99 1.95 1.99 10117 1.97 1.97 3800 -8.01% 2.09%
Inditex Ind De Desno 25.13 0.64% 0.16 1051634 25.06 24.67 25.25 650 25.13 25.14 4 0.08% 12.09%
Infineon Technologie 17.28 1.28% 0.22 2378777 17.25 16.99 17.47 356 17.28 17.29 116 -3.03% -0.97%
KBC Groep 61.12 0.86% 0.52 140867 61.18 60.78 61.42 18 61.08 61.16 210 1.53% 8.33%
KERING 508.60 0.99% 5.00 50242 505.60 500.00 509.10 3 508.50 508.70 15 -0.02% 23.87%
KERRY GROUP A 104.10 -0.95% -1.00 2264 104.70 103.20 104.50 50 104.00 104.70 85 0.77% 20.42%
KONE 51.82 0.78% 0.40 371058 51.40 51.06 52.02 14 49.76 52.50 150 5.73% 24.81%
KONINKLIJKE KPN 2.73 0.55% 0.01 2710980 2.73 2.71 2.74 1873 2.72 2.73 1873 1.75% 6.53%
Koninklijke DSM 102.05 -0.10% -0.10 189807 102.50 101.30 103.35 31 102.05 102.50 48 1.04% 43.25%
L'Oreal 240.80 0.08% 0.20 71029 242.00 239.80 242.90 63 240.70 240.90 63 1.78% 19.68%
LINDE PLC EO 0,001 167.30 0.48% 0.80 180439 166.30 165.25 168.10 52 167.15 167.40 227 3.37% 20.49%
LVMH Moët Henn. L. Vui 334.90 1.84% 6.05 369712 332.15 329.75 335.95 40 334.20 335.80 40 0.13% 29.48%
Legrand 61.58 1.12% 0.68 114261 61.18 61.18 61.80 210 61.56 61.62 87 1.45% 24.56%
MERCK KGAA 90.98 0.04% 0.04 123029 90.80 89.68 91.48 54 90.94 91.02 75 -1.09% 1.27%
Michelin (CGDE) 105.58 -2.25% -2.42 97557 106.05 104.95 106.15 120 105.50 105.65 530 -3.14% 22.08%
Münchener Rück 217.90 0.69% 1.50 68578 216.70 216.60 219.20 44 217.80 218.00 44 3.22% 14.44%
NN Group 36.95 0.82% 0.30 758510 36.86 36.59 37.05 145 36.93 36.95 145 1.23% 6.39%
NOKIA 4.59 0.94% 0.04 12272704 4.60 4.56 4.63 466 3.95 4.61 5000 7.60% -8.65%
ORANGE SA 13.89 -0.64% -0.09 994477 13.96 13.87 14.05 362 13.88 13.89 189 1.91% -2.08%
PHILIPS 36.01 -0.25% -0.09 727152 36.26 35.91 36.26 45 36.01 36.03 137 -0.28% 16.27%
PROSIEBEN MEDIA 15.05 -1.70% -0.26 1104037 15.44 14.73 15.44 224 15.05 15.10 324 -2.53% -3.12%
Pernod-Ricard 160.75 1.23% 1.95 93777 159.05 158.35 161.15 46 160.80 160.85 20 3.94% 13.72%
Publicis Groupe 50.42 0.52% 0.26 204722 50.34 50.16 50.80 170 50.26 50.44 82 0.56% 1.02%
REPSOL 15.07 1.28% 0.19 1974537 14.93 14.87 15.09 850 15.07 15.08 45 4.36% 6.88%
Renault 51.36 1.30% 0.66 336835 51.25 50.82 51.65 96 51.33 51.37 68 -3.22% -5.88%
Ryanair Holdings 10.45 1.41% 0.14 175664 10.28 10.22 10.50 3113 10.34 10.44 1100 -1.23% -3.24%
SAFRAN 123.40 -1.00% -1.25 133317 124.85 123.30 125.15 23 123.40 123.70 35 1.69% 17.30%
SAP SE 113.78 1.72% 1.92 807442 112.78 112.34 114.54 181 113.76 113.78 110 2.06% 30.42%
SNAM 4.66 1.83% 0.08 2298606 4.59 4.57 4.67 2000 4.66 4.67 650 2.64% 22.29%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 39.50 0.46% 0.18 90930 39.40 39.30 39.59 180 38.97 44.54 771 0.13% 3.19%
Sanofi 73.69 -0.63% -0.47 543674 74.39 73.46 74.39 4 73.69 73.72 90 0.37% -2.67%
Schneider Electric 73.24 1.72% 1.24 331834 72.50 72.50 73.36 2 73.26 73.52 120 2.01% 22.31%
Siemens 107.24 1.82% 1.92 623070 108.00 106.80 108.10 62 107.22 107.40 46 1.28% 9.62%
Société Générale 25.18 0.54% 0.14 805267 25.25 25.00 25.39 260 25.09 25.20 170 -2.19% -9.34%
Sodexo 102.50 1.43% 1.45 39402 101.50 101.50 103.05 41 102.30 102.70 45 2.89% 14.58%
TELEFÓNICA 7.19 0.32% 0.02 3406337 7.19 7.15 7.25 2000 7.18 7.20 600 1.41% -2.37%
THYSSENKRUPP 12.75 5.15% 0.62 829613 12.27 12.04 12.83 399 12.73 12.76 1204 -0.31% -14.49%
TechnipFMC 21.11 3.99% 0.81 378881 20.68 20.62 21.13 172 21.10 21.14 800 4.04% 19.27%
Telecom Italia 0.47 2.27% 0.01 7134364 0.47 0.46 0.48 15000 0.47 0.47 15000 3.83% -3.42%
Total 49.64 0.94% 0.46 1572318 49.33 49.23 49.70 53 49.62 49.65 57 4.85% 7.28%
UCB 69.20 -0.14% -0.10 35819 69.28 69.04 69.62 190 69.18 69.20 100 0.44% -2.70%
UNICREDIT 10.31 -3.05% -0.32 2442524 10.43 10.26 10.48 1555 10.31 10.31 1555 -3.36% 4.49%
UPM-KYMMENE 23.47 1.38% 0.32 425633 23.30 22.50 23.55 100 23.33 23.55 100 -0.47% 6.15%
Unilever 53.81 -0.37% -0.20 1035363 54.19 53.75 54.33 506 53.80 53.86 523 1.66% 11.41%
Valéo 26.82 2.33% 0.61 550820 26.55 26.35 26.98 183 26.79 26.82 27 -3.73% 5.14%
Veolia Environnement 20.28 1.58% 0.32 469927 20.05 20.01 20.36 100 20.27 20.29 250 1.76% 13.26%
Vinci 89.36 0.77% 0.68 266825 89.18 88.94 89.84 100 89.10 89.66 100 2.97% 23.73%
Vivendi 24.65 0.45% 0.11 653225 24.64 24.50 24.73 5 24.64 24.66 227 -0.28% 15.95%
Volkswagen VZ 145.00 0.35% 0.50 239305 145.78 143.80 146.84 17 144.94 145.02 59 -2.72% 4.36%
Vonovia SE 47.72 0.63% 0.30 401415 47.32 47.00 47.98 2 47.71 47.73 154 -0.52% 19.84%
WFD Unibail Rodamco 140.90 -0.04% -0.05 80151 142.20 140.30 142.20 12 140.85 141.00 152 -2.05% 3.76%
WOLTERS KLUWER 62.38 0.58% 0.36 235311 62.40 62.22 62.96 96 62.34 62.40 210 2.84% 20.99%