19.08.2019 19:02:14
ESTX LARGE RE.USD
621.30
$$$
7.0200
1.14%
19.08.2019 17:50
 
Chart
Kursdaten
Kurs 621.30 Eröffnung 614.56
Diff. absolut 7.02 Tages-Hoch 622.79
Diff. % 1.14 % Tages-Tief 614.56
Volumen - Umsatz -
Schlusskurs vom 16.08.2019 614.28 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.08.2019 / 19:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.39% 666.4 548.3
1 Woche -1.40% 628.9 601.1
1 Monat -6.64% 662.3 601.1
3 Monate -3.59% 666.4 601.1
6 Monate 1.99% 666.4 600.5
1 Jahr -3.46% 671.4 543.5
3 Jahre 15.67% 735.3 494.2
26.88
13
SMI
9.39
15.41
SMI
-17.28
-10.68
SMI
2017
2018
2019
{"2017":{"performance":26.88,"chartHeight":27.506189635949,"year":2017,"ID_NOTATION":"103455"},"2018":{"performance":-17.28,"chartHeight":25.402193657721,"year":2018,"ID_NOTATION":"103455"},"2019":{"performance":9.39,"chartHeight":21.927658047844,"year":2019,"ID_NOTATION":"103455"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.75,"chartHeight":14.931670736771,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.08.2019 19:02:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 86.66 1.11% 0.95 230020 86.43 86.14 86.87 2 86.62 86.66 90 -1.44% 48.83%
ADIDAS 259.75 0.50% 1.30 97519 263.00 257.95 263.00 12 250.00 260.00 19 -0.39% 41.50%
ALLIANZ 201.25 1.40% 2.77 139595 199.72 199.66 202.10 102 201.20 201.75 25 0.60% 14.45%
ASML Holding 194.90 1.84% 3.52 162896 193.71 193.20 195.84 30 194.86 194.94 90 1.65% 42.16%
ATLANTIA 23.69 3.86% 0.88 252812 23.23 23.12 23.69 223 23.63 24.74 548 -5.51% 26.02%
ATOS - - - - - - - - - - - - -
AXA 21.71 0.74% 0.16 1027034 21.68 21.64 21.86 270 21.71 21.75 225 0.30% 15.10%
Aena SA - - - - - - - - - - - - -
Ahold Delhaize 20.84 -0.62% -0.13 454764 20.95 20.76 21.07 431 20.78 22.00 5 2.52% -5.26%
Air Liquide 123.50 0.20% 0.25 104980 123.30 122.65 123.85 108 123.50 123.60 148 0.69% 13.65%
Airbus Group 126.50 2.83% 3.48 423601 124.10 126.32 126.50 18 124.78 130.80 31 -1.55% 46.95%
Akzo Nobel 81.56 0.82% 0.66 153801 81.33 81.12 81.99 60 81.53 81.56 60 -0.88% 3.27%
Altice A 4.14 1.22% 0.05 504390 4.14 4.06 4.24 750 4.12 4.15 700 -1.37% 142.31%
Amadeus IT 68.22 1.70% 1.14 178974 67.62 67.54 68.32 241 68.16 68.22 196 -2.39% 10.15%
ArcelorMittal 12.22 3.88% 0.46 813215 12.00 11.94 12.34 750 12.20 12.22 1 -2.55% -35.21%
Assicurazioni Genera 16.20 1.38% 0.22 943612 16.04 16.01 16.25 2152 16.08 16.20 600 0.13% 9.53%
BASF 57.92 1.92% 1.09 448758 57.97 57.33 58.27 230 57.91 57.93 2 -0.16% -12.45%
BAYER 66.26 2.86% 1.84 952507 65.46 65.46 66.95 46 66.23 66.28 314 3.58% 9.14%
BBVA 4.28 -24.64% -1.40 4895436 4.40 4.28 4.42 1400 4.28 4.28 3540 -1.58% -32.82%
BMW 60.26 1.19% 0.71 386794 60.15 59.88 60.78 110 60.25 60.35 84 -2.12% -15.79%
BNP Paribas 40.80 0.43% 0.17 1015644 41.00 40.76 41.38 127 40.74 40.81 271 2.56% 3.30%
Banco Santander 3.54 -1.17% -0.04 10559497 3.62 3.54 3.65 4608 3.55 3.55 4608 -0.84% -9.64%
Bouygues 32.46 1.60% 0.51 104103 32.07 32.07 32.53 280 32.42 32.50 159 -0.13% 1.98%
CONTINENTAL 106.56 0.81% 0.86 108398 107.06 106.30 107.74 86 106.48 106.74 47 -7.38% -12.06%
CRH PLC 29.10 0.66% 0.19 134137 28.92 28.88 29.35 534 12.70 29.37 233 1.98% 26.24%
Caixabank SA 2.08 -0.77% -0.02 3676446 2.12 2.07 2.15 3689 2.06 2.08 2000 -4.65% -33.89%
Cap Gemini 106.30 1.05% 1.10 83309 106.00 105.90 107.55 34 106.20 106.35 20 -2.59% 22.95%
Carrefour 15.53 0.94% 0.14 496656 15.51 15.40 15.58 2249 15.40 15.53 200 -1.91% 3.67%
Commerzbank 5.07 1.62% 0.08 2509812 5.12 5.06 5.21 500 5.05 5.07 490 -4.90% -53.49%
Compagnie de Saint-G 32.34 1.51% 0.48 268944 32.20 32.03 32.49 410 32.33 32.38 159 -1.36% 9.35%
Crédit Agricole 10.24 0.29% 0.03 959759 10.30 10.22 10.39 505 10.20 10.24 1300 0.49% 8.54%
DEUTSCHE BANK 6.33 2.75% 0.17 2993854 6.34 6.28 6.43 2100 6.33 6.34 843 -7.90% -11.69%
DEUTSCHE BOERSE 129.90 1.05% 1.35 90925 129.10 128.85 130.60 39 129.60 129.90 59 0.04% 22.84%
DEUTSCHE POST 28.89 1.12% 0.32 360667 28.79 28.62 29.00 460 28.88 28.91 175 -0.35% 19.46%
Daimler 41.95 1.91% 0.79 1150256 41.77 41.38 41.98 3 41.94 41.96 184 -0.98% -8.63%
Danone 80.48 0.27% 0.22 263200 80.40 79.98 80.54 63 80.32 80.50 154 3.68% 30.95%
Dassault Systèmes 128.00 0.47% 0.60 51876 128.00 126.85 128.70 39 127.55 128.45 39 -0.47% 23.97%
Deutsche Telekom 14.97 0.66% 0.10 2747175 14.95 14.91 15.02 1074 14.97 14.98 341 3.30% 0.93%
Deutsche Wohnen 30.60 -1.08% -0.34 340897 30.87 30.41 30.94 166 30.52 30.61 261 -5.48% -22.78%
E.ON 8.41 1.36% 0.11 1651887 8.34 8.30 8.42 618 8.40 8.42 618 -0.97% -3.89%
ENEL 6.35 1.05% 0.07 3930375 6.28 6.26 6.35 3126 6.34 6.35 300 4.32% 26.10%
ENI 13.29 1.92% 0.25 1039207 13.19 13.11 13.29 600 13.29 13.29 1506 -1.06% -4.90%
Engie S.A. 13.62 1.15% 0.15 562946 13.52 13.46 13.63 427 13.62 14.50 292 1.39% 7.76%
EssilorLuxottica 128.35 1.00% 1.27 131680 127.55 127.00 129.10 69 128.35 128.85 39 -1.26% 14.84%
FERROVIAL 25.38 0.55% 0.14 529282 25.45 25.21 25.46 130 25.36 25.38 200 1.40% 42.58%
FRESENIUS 43.59 3.00% 1.27 386131 42.73 42.50 43.59 119 43.58 43.69 140 -0.02% -
FRESENIUS MED. CARE 60.94 2.59% 1.54 172903 59.92 59.68 60.98 76 60.94 61.00 93 -0.54% 5.13%
Ferrari N.V. 141.55 1.40% 1.95 95331 140.95 140.45 141.95 87 141.50 141.75 267 -0.46% 61.28%
Fiat Chrysler 11.26 2.27% 0.25 669931 11.13 11.13 11.37 806 11.25 11.27 1200 -3.18% -11.03%
HENKEL Vz 86.82 1.14% 0.98 149712 86.22 85.66 87.04 59 86.60 86.88 150 -4.77% -9.95%
HeidelbergCement AG 61.16 1.87% 1.12 292818 60.38 60.10 61.50 84 61.00 61.18 3 -0.40% 12.18%
Heineken 94.50 0.62% 0.58 119736 94.50 94.26 95.17 81 94.50 105.00 12 -0.13% 22.66%
IBERDROLA 9.30 0.48% 0.04 4302208 9.30 9.26 9.36 1655 9.30 9.30 1655 4.56% 28.86%
ING Groep 8.49 -0.92% -0.08 3953732 8.66 8.47 8.76 1404 8.49 8.50 607 -0.04% -11.47%
INTESA SANPAOLO 1.92 1.69% 0.03 10649356 1.91 1.91 1.94 9951 1.92 1.92 9951 4.19% -0.79%
Inditex Ind De Desno 26.64 2.54% 0.66 1027347 26.11 26.04 26.67 612 26.62 26.64 600 -1.63% 15.88%
Infineon Technologie 15.76 3.86% 0.59 1112631 15.51 15.45 15.81 430 15.76 15.77 331 -6.31% -13.00%
KBC Groep 52.34 0.42% 0.22 261710 52.60 52.32 53.08 3 52.32 52.36 90 -2.58% -7.62%
KERING 438.55 1.52% 6.55 41140 436.30 433.25 439.45 11 438.35 438.75 18 -4.79% 5.21%
KERRY GROUP A 107.50 1.22% 1.30 9128 106.90 106.50 107.40 165 107.20 108.00 28 -1.94% 22.85%
KONE 51.98 1.92% 0.98 157383 51.24 51.22 52.12 676 51.24 52.46 1052 -1.89% 22.83%
KONINKLIJKE KPN 2.75 -0.43% -0.01 2908382 2.78 2.75 2.79 1300 2.75 2.75 2919 3.37% 8.01%
Koninklijke DSM 109.75 2.19% 2.35 118295 108.60 108.15 110.05 60 109.75 109.85 120 -3.94% 50.76%
L'Oreal 237.80 2.19% 5.10 181005 234.30 233.40 238.10 22 225.00 237.90 19 -0.09% 15.66%
LINDE PLC EO 0,001 170.30 0.80% 1.35 89921 170.35 168.95 171.25 53 170.15 170.45 148 -0.32% 21.68%
LVMH Moët Henn. L. Vui 356.05 2.20% 7.65 111643 350.95 349.55 357.10 25 356.05 356.75 100 -4.18% 34.70%
Legrand 62.16 1.34% 0.82 91839 61.56 61.56 62.36 82 61.94 62.14 210 -1.35% 24.07%
MERCK KGAA 96.12 1.97% 1.86 103846 94.24 93.77 96.21 35 96.10 96.16 94 -0.53% 4.92%
Michelin (CGDE) 93.56 0.69% 0.64 132453 93.72 93.18 93.94 53 93.48 93.64 53 -1.63% 7.45%
Münchener Rück 219.80 1.38% 3.00 62213 217.80 217.80 220.40 47 219.70 220.60 23 1.01% 15.44%
NN Group 30.97 -1.56% -0.49 364309 31.11 30.85 31.29 86 30.97 30.99 114 1.42% -9.42%
NOKIA 4.71 1.66% 0.08 2497275 4.68 4.67 4.72 7640 4.66 4.72 3750 -3.04% -7.66%
ORANGE SA 13.62 1.00% 0.14 950050 13.49 13.49 13.63 649 13.60 13.62 800 2.47% -4.97%
PHILIPS 41.98 0.82% 0.34 524122 42.12 41.88 42.28 482 41.97 44.35 57 1.17% 34.44%
PROSIEBEN MEDIA 11.30 1.39% 0.15 329124 11.29 11.12 11.46 463 11.29 11.30 69 -1.89% -28.28%
Pernod-Ricard 158.20 -0.57% -0.90 64929 159.50 157.80 160.05 47 158.15 158.25 47 2.22% 12.56%
Publicis Groupe 42.55 0.73% 0.31 134566 42.51 42.41 42.68 100 42.56 42.58 89 0.07% -15.37%
REPSOL 12.79 2.44% 0.30 1327858 12.66 12.56 12.80 1639 12.79 12.80 550 -4.87% -11.42%
Renault 49.22 2.03% 0.98 230435 48.71 48.66 49.62 103 49.17 49.25 500 -5.07% -11.61%
Ryanair Holdings 8.85 3.15% 0.27 100610 8.87 8.76 8.88 550 8.84 8.87 1500 -5.44% -20.56%
SAFRAN 126.75 0.24% 0.30 111561 127.30 126.30 128.05 80 126.70 126.80 80 0.08% 20.20%
SAP SE 108.08 0.86% 0.92 246726 108.54 107.50 108.62 193 108.10 108.24 103 1.46% 23.89%
SNAM 4.53 1.18% 0.05 1438074 4.49 4.46 4.53 1623 4.53 4.54 1258 2.66% 17.31%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 37.30 1.41% 0.52 180112 36.97 36.91 37.30 945 36.69 37.58 1469 -0.98% -2.56%
Sanofi 77.17 1.51% 1.15 611643 76.18 75.94 77.31 237 77.17 77.20 237 3.32% 0.41%
Schneider Electric 73.10 0.63% 0.46 187246 73.14 72.68 73.66 69 72.94 73.12 102 -0.11% 22.08%
Siemens 87.33 1.88% 1.61 478085 86.22 85.97 87.59 654 86.30 87.37 246 -3.41% -12.38%
Société Générale 22.30 1.11% 0.24 1053556 22.29 22.23 22.60 235 22.29 22.32 16 2.08% -19.71%
Sodexo 101.85 1.65% 1.65 26962 100.95 100.30 102.00 34 101.80 101.95 50 -0.55% 12.01%
TELEFÓNICA 6.10 1.90% 0.11 3708066 6.05 6.04 6.13 1500 6.09 6.10 750 -2.55% -17.17%
THYSSENKRUPP 9.72 1.99% 0.19 943677 9.70 9.62 9.85 531 9.70 9.75 531 -6.59% -36.07%
TechnipFMC 21.84 3.61% 0.76 139585 21.37 21.23 21.86 396 21.81 22.03 90 -3.17% 19.10%
Telecom Italia 0.46 2.41% 0.01 7019982 0.45 0.45 0.46 96384 0.45 0.46 96384 -3.31% -8.52%
Total 44.26 2.32% 1.00 1241870 43.70 43.51 44.27 405 44.24 44.30 115 -0.48% -6.53%
UCB 68.94 0.52% 0.36 24463 68.50 68.50 69.12 40 68.94 69.06 50 -0.70% -3.57%
UNICREDIT 9.78 5.12% 0.48 2859184 9.70 9.78 9.79 1650 9.77 9.78 1650 2.09% -2.92%
UPM-KYMMENE 23.60 1.81% 0.42 243342 23.29 23.29 23.72 45 23.43 23.78 66 1.59% 6.74%
Unilever - - - - - - - - - - - - -
Valéo 24.25 -1.74% -0.43 515705 24.18 23.93 24.59 205 24.23 24.36 205 -5.15% -3.25%
Veolia Environnement 22.00 0.27% 0.06 389613 22.14 21.87 22.14 230 21.98 22.04 219 0.59% 22.87%
Vinci 97.28 2.06% 1.96 540916 95.80 95.60 97.40 119 97.26 97.30 58 1.86% 31.99%
Vivendi 25.70 0.74% 0.19 357831 25.59 25.53 25.73 500 25.70 25.72 346 2.10% 19.99%
Volkswagen VZ 142.20 1.76% 2.46 153451 141.22 140.96 143.16 64 142.18 142.26 64 -0.87% 0.58%
Vonovia SE 44.53 -0.54% -0.24 375293 44.85 44.35 45.10 174 44.52 44.62 113 -0.13% 12.43%
WFD Unibail Rodamco 122.00 1.08% 1.30 118261 121.45 120.60 122.60 30 121.90 122.00 49 -0.57% -10.16%
WOLTERS KLUWER 64.86 0.64% 0.41 184194 64.74 64.10 65.04 77 64.72 64.88 102 -1.00% 25.00%