24.03.2019 20:54:02
ESTX LARGE RE.USD
614.20
$$$
-15.3800
-2.44%
22.03.2019 17:50
 
Chart
Kursdaten
Kurs 614.20 Eröffnung 631.92
Diff. absolut -15.38 Tages-Hoch 633.54
Diff. % -2.44 % Tages-Tief 613.85
Volumen - Umsatz -
Schlusskurs vom 21.03.2019 629.58 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.03.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.03.2019 / 20:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.38% 638.8 548.3
1 Woche -2.51% 638.8 613.9
1 Monat 0.42% 638.8 604.5
3 Monate 9.60% 638.8 543.5
6 Monate -8.09% 668.9 543.5
1 Jahr -8.32% 703.5 543.5
3 Jahre 18.65% 735.3 456.8
26.88
13
SMI
9.38
10.56
SMI
-17.28
-10.68
SMI
2017
2018
2019
{"2017":{"performance":26.88,"chartHeight":29.169889021148,"year":2017,"ID_NOTATION":"103455"},"2018":{"performance":-17.28,"chartHeight":26.938633801936,"year":2018,"ID_NOTATION":"103455"},"2019":{"performance":9.38,"chartHeight":23.247505164624,"year":2019,"ID_NOTATION":"103455"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.03.2019 20:54:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 71.73 -2.37% -1.74 562470 73.55 71.65 73.70 30 71.72 71.76 10 -0.21% 24.55%
ADIDAS 209.20 0.24% 0.50 188338 209.70 208.70 211.70 23 209.10 209.30 176 -1.92% 14.54%
ALLIANZ 196.00 -0.76% -1.50 210341 197.70 195.80 198.64 110 195.98 196.02 110 -2.61% 11.46%
ASML Holding 167.00 -1.54% -2.62 356178 170.32 166.76 171.90 554 166.86 167.18 440 -1.47% 21.81%
ATLANTIA 22.17 -0.89% -0.20 228666 22.49 22.12 22.50 309 22.09 22.21 248 0.73% 22.49%
ATOS - - - - - - - - - - - - -
AXA 22.28 -1.58% -0.36 1984114 22.61 22.20 22.70 320 22.20 22.28 447 -2.10% 18.08%
Aena SA 159.65 -1.57% -2.55 71216 162.30 159.65 162.45 80 159.60 159.70 50 -1.15% 16.92%
Ahold Delhaize 23.57 -0.32% -0.07 664162 23.73 23.56 23.78 387 23.57 23.59 387 2.88% 6.53%
Air Liquide 110.50 -2.39% -2.70 242112 113.40 110.40 113.40 18 103.00 110.60 102 -2.73% 1.89%
Airbus Group 116.62 -1.59% -1.88 514946 119.02 114.74 119.18 3 114.76 114.92 168 -1.15% 39.26%
Akzo Nobel 79.40 -2.34% -1.90 235813 81.48 79.34 81.66 68 79.40 79.43 15 -2.91% 0.54%
Altice A 2.00 -3.48% -0.07 644260 2.07 1.98 2.09 750 1.99 2.00 850 -3.16% 18.05%
Amadeus IT 67.34 -1.09% -0.74 604374 68.14 67.26 68.40 2 67.30 67.34 243 0.30% 10.57%
ArcelorMittal 18.37 -5.53% -1.08 1656471 19.40 18.30 19.50 400 18.34 18.39 800 -3.63% 1.19%
Assicurazioni Genera 16.34 -0.91% -0.15 1561015 16.49 16.32 16.49 432 16.34 16.35 880 -0.09% 12.03%
BASF 65.48 -2.49% -1.67 1029460 67.31 65.32 67.53 279 65.46 65.48 4 -2.68% -1.03%
BAY.MOTOREN WERKE AG 69.40 -2.47% -1.76 754669 71.35 69.18 71.42 10 69.39 69.41 60 -6.46% -1.87%
BAYER 59.56 -2.79% -1.71 1310514 61.16 59.20 61.47 250 59.32 59.73 512 -13.17% -1.89%
BBVA 5.17 -20.43% -1.33 8018953 5.41 5.16 5.41 3133 5.17 5.18 272 -3.77% -20.43%
BNP Paribas 41.49 -3.62% -1.56 1521859 43.32 41.38 43.42 200 41.34 41.63 200 -6.08% 5.06%
Banco Santander 4.15 -4.19% -0.18 22163875 4.33 4.14 4.34 2000 4.14 4.15 210 -4.99% 4.56%
Bouygues 31.77 -2.40% -0.78 205667 32.68 31.73 32.71 410 31.77 31.79 4 -2.49% 1.40%
CONTINENTAL AG O.N. 137.75 -2.79% -3.95 104171 142.40 137.65 143.10 59 137.55 137.85 58 -3.94% 14.60%
CRH PLC 27.10 -1.67% -0.46 255928 27.77 27.07 27.95 167 27.11 27.22 106 -3.73% 18.34%
Caixabank SA 2.80 -3.02% -0.09 8243186 2.89 2.78 2.89 3149 2.80 2.80 3149 -4.96% -11.54%
Cap Gemini 103.95 -2.44% -2.60 166322 107.00 103.85 107.20 123 103.85 104.00 98 -3.79% 20.23%
Carrefour 16.93 -0.59% -0.10 830660 17.15 16.91 17.33 184 16.90 16.98 199 -0.06% 14.16%
Commerzbank 6.90 -1.86% -0.13 1995772 7.08 6.88 7.28 79 6.90 6.91 39 -3.32% -35.68%
Compagnie de Saint-G 31.04 -4.23% -1.37 699655 32.44 31.02 32.47 300 30.94 31.14 300 -6.35% 4.92%
Crédit Agricole 10.55 -3.66% -0.40 1843254 10.99 10.51 10.99 800 10.51 10.58 800 -4.31% 12.20%
DEUTSCHE BANK AG NA 7.28 -1.99% -0.15 2227255 7.56 7.25 7.67 1000 7.27 7.29 1500 -6.81% 4.48%
DEUTSCHE BOERSE 111.60 0.36% 0.40 107938 111.60 110.60 112.15 110 111.55 111.65 60 -3.00% 6.64%
DEUTSCHE POST 28.47 -1.35% -0.39 823666 28.99 28.45 29.01 290 28.45 28.48 327 -3.16% 19.02%
Daimler 50.64 -1.78% -0.92 1599583 51.83 50.54 52.22 288 50.63 50.65 288 -1.90% 10.30%
Danone 67.63 -2.63% -1.83 595522 69.42 67.52 69.48 82 67.48 67.64 160 -2.28% 10.04%
Dassault Systmes - - - - - - - - - - - - -
Deutsche Telekom 15.66 -0.98% -0.15 3772578 15.82 15.65 15.88 319 15.65 15.66 990 1.72% 5.60%
Deutsche Wohnen 44.19 -0.18% -0.08 383966 44.45 44.05 44.69 110 44.17 44.20 80 2.08% 10.31%
E.ON 9.96 0.56% 0.06 4097305 9.94 9.93 10.14 679 9.96 9.97 80 4.38% 15.42%
ENEL 5.62 0.36% 0.02 12133096 5.60 5.55 5.63 1700 5.61 5.62 1700 3.05% 11.56%
ENI 15.66 -1.31% -0.21 3109034 15.87 15.64 15.88 353 15.62 15.67 121 0.24% 14.20%
Engie S.A. 13.23 -1.71% -0.23 1530634 13.45 13.20 13.51 399 13.23 13.25 589 -2.04% 5.92%
EssilorLuxottica 97.62 -0.89% -0.88 348657 98.50 96.92 99.10 73 97.60 97.64 73 -7.99% -11.78%
FERROVIAL 20.58 -0.19% -0.04 639564 20.60 20.47 20.66 334 20.56 20.58 245 -1.44% 15.62%
FRESENIUS 46.17 -4.57% -2.21 402571 48.37 46.09 48.39 3 46.16 46.19 131 -5.81% 9.10%
FRESENIUS MED. CARE 68.42 -2.90% -2.04 129019 70.41 68.42 70.41 119 68.34 68.44 10 -2.06% 21.10%
Ferrari N.V. 114.30 -1.68% -1.95 76959 116.47 114.30 116.75 323 114.15 114.45 176 -1.93% 32.05%
Fiat Chrysler 12.76 -2.82% -0.37 1576342 13.21 12.76 13.22 300 12.75 12.78 300 0.87% 0.89%
HENKEL Vz 88.32 -0.92% -0.82 112407 89.26 88.27 89.60 140 88.26 88.52 35 -1.34% -7.34%
HeidelbergCement AG 64.16 -1.11% -0.72 357835 65.24 64.16 66.10 129 64.12 64.20 200 -1.96% 19.88%
Heineken 92.82 -0.47% -0.44 256500 93.52 92.74 93.68 81 92.80 92.84 81 -0.39% 20.48%
IBERDROLA 7.72 -1.13% -0.09 4910255 7.80 7.71 7.81 465 7.72 7.72 2084 0.47% 6.87%
ING GROEP NV EO 10.47 -2.71% -0.29 5720992 10.79 10.44 10.89 202 10.47 10.47 202 -5.81% 9.13%
INTESA SANPAOLO 2.15 -3.24% -0.07 15629836 2.22 2.14 2.22 8952 2.15 2.15 8952 -1.87% 11.11%
Inditex Ind De Desno 26.23 -0.27% -0.07 1381545 26.41 26.05 26.60 164 26.23 26.25 40 1.04% 16.99%
Infineon Technologie 19.20 -1.44% -0.28 1828795 19.69 19.14 19.98 368 19.20 19.21 368 -3.01% 10.09%
KBC Groep 61.48 -1.95% -1.22 147761 62.88 61.23 63.08 14 61.50 61.52 90 -1.41% 8.97%
KERING 490.60 -2.08% -10.40 59496 504.00 490.10 507.80 17 490.60 491.80 12 -1.47% 19.48%
KERRY GROUP A 96.50 -0.62% -0.60 46792 96.60 95.75 97.40 38 96.20 96.70 100 0.78% 11.63%
KONE 44.26 -1.29% -0.58 173964 44.90 44.18 44.98 29 43.00 48.26 640 -0.67% 6.60%
KONINKL. PHILIPS EO 35.23 -1.54% -0.55 1125290 35.88 35.08 35.95 561 35.20 35.23 315 -3.33% 13.74%
KONINKLIJKE KPN 2.85 0.18% 0.01 6139543 2.85 2.83 2.86 2865 2.85 2.85 1600 1.42% 11.33%
Koninklijke DSM 96.02 -1.96% -1.92 150315 97.66 95.92 97.92 60 95.98 96.02 9 -1.40% 34.78%
L'Oreal 234.30 -1.18% -2.80 110356 237.50 234.10 237.80 40 233.60 235.00 40 -1.01% 16.45%
LINDE PLC EO 0,001 150.65 -1.98% -3.05 165462 154.65 150.45 154.65 82 150.40 150.60 141 -2.62% 8.50%
LVMH Moët Henn. L. Vui 313.05 -1.56% -4.95 116894 318.85 312.40 320.65 40 312.15 313.75 40 -1.87% 21.03%
Legrand 58.68 -2.49% -1.50 141460 60.30 58.58 60.36 80 58.60 58.68 220 -3.04% 18.69%
MERCK KGAA 98.56 -1.73% -1.74 129230 100.72 98.52 101.03 527 98.10 98.70 33 0.35% 9.71%
Michelin (CGDE) 103.05 -1.43% -1.50 147564 105.15 102.90 106.30 60 103.00 103.10 50 -2.60% 19.16%
Münchener Rück 207.80 -1.70% -3.60 114486 211.60 207.60 211.60 39 207.60 207.80 12 -3.75% 9.14%
NN Group 36.41 -2.10% -0.78 203025 37.22 36.39 37.23 4 36.42 36.43 141 -5.92% 4.84%
NOKIA OYJ EO-,06 5.23 -5.25% -0.29 21161286 5.40 5.07 5.45 3000 5.18 5.27 3000 -6.67% 4.22%
ORANGE INH. 14.43 -0.99% -0.14 1887742 14.54 14.41 14.56 500 14.38 14.43 19 2.38% 1.73%
PROSIEBEN MEDIA 13.99 -2.81% -0.41 381371 14.60 13.97 14.60 180 13.98 13.99 175 -7.10% -9.94%
Pernod-Ricard 157.25 -1.66% -2.65 122679 160.30 157.15 160.50 49 157.30 157.80 70 -1.13% 11.25%
Publicis Groupe 48.72 -2.56% -1.28 149484 50.24 48.67 50.24 4 48.69 48.72 90 -2.72% -2.38%
REPSOL 15.18 -2.29% -0.35 1191084 15.45 15.15 15.49 821 15.18 15.19 500 0.93% 7.66%
Renault 57.94 -2.95% -1.76 347987 59.84 57.65 60.12 220 57.90 57.94 81 -2.59% 6.18%
Ryanair Holdings 11.40 -2.36% -0.28 236340 11.71 11.31 11.78 250 11.37 11.40 299 -7.47% 5.56%
SAFRAN 118.25 -2.27% -2.75 289285 121.30 117.95 121.65 17 118.10 118.30 75 -0.59% 12.40%
SAP SE 98.75 -1.37% -1.37 662619 100.40 98.62 100.94 96 98.70 98.83 111 -0.65% 13.19%
SIEMENS AG NA 95.11 -3.34% -3.29 621407 98.51 94.91 98.57 210 95.10 95.12 9 -2.53% -2.78%
SNAM 4.60 0.44% 0.02 3362092 4.58 4.56 4.62 2000 4.59 4.60 2000 4.22% 20.54%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 42.36 -1.40% -0.60 274909 43.08 42.33 43.08 63 42.31 43.34 25 -0.21% 10.66%
Sanofi 78.49 -1.57% -1.25 674449 79.83 78.39 80.28 90 78.20 78.80 90 -1.01% 3.67%
Schneider Electric 67.80 -3.47% -2.44 465550 70.36 67.52 70.60 120 67.56 67.82 136 -4.40% 13.23%
Société Générale 25.55 -3.77% -1.00 1883507 26.81 25.43 26.82 260 25.45 30.25 69 -6.15% -8.03%
Sodexo 97.12 -0.51% -0.50 78110 98.32 97.06 98.34 100 97.10 97.12 128 -2.16% 8.56%
TELEFÓNICA 7.61 -2.04% -0.16 2712034 7.77 7.60 7.77 2000 7.59 7.61 163 -2.39% 3.20%
THYSSENKRUPP 12.34 -3.93% -0.51 1146913 12.86 12.29 12.92 1000 12.32 20.80 1593 -1.71% -17.27%
TechnipFMC 20.26 -3.39% -0.71 493659 21.22 20.14 21.38 250 20.25 20.27 600 -0.27% 14.46%
Telecom Italia 0.53 -0.11% -0.00 7014438 0.53 0.53 0.54 15000 0.53 0.53 14616 -1.78% 9.06%
Total 49.49 -2.16% -1.09 2628015 50.47 49.43 50.47 150 49.33 49.67 150 -4.69% 6.97%
UCB 75.78 -1.07% -0.82 84981 76.50 75.28 76.74 40 75.64 76.10 44 0.21% 6.55%
UNICREDIT 11.36 -6.43% -0.78 3362568 11.99 11.30 11.99 486 11.33 11.39 483 -3.17% 15.14%
UPM-KYMMENE 25.52 -3.99% -1.06 724261 26.32 25.43 26.35 1352 25.11 25.85 1300 -4.46% 15.42%
Unilever 50.99 -0.51% -0.26 1168787 51.32 50.84 51.37 200 50.63 51.36 200 0.87% 5.57%
Valéo 26.17 -3.47% -0.94 761492 27.37 26.10 27.55 100 26.16 26.18 213 -4.00% 2.59%
Veolia Environnement 19.93 -1.26% -0.26 570763 20.24 19.89 20.27 410 19.85 19.94 37 -0.57% 11.28%
Vinci 84.78 -1.69% -1.46 478400 85.98 84.68 86.12 169 84.78 84.80 150 -2.24% 17.39%
Vivendi 25.51 -1.35% -0.35 479107 25.98 25.49 26.03 5 25.51 25.52 490 -1.81% 19.99%
Volkswagen VZ 139.36 -2.67% -3.82 291722 143.84 139.14 144.10 35 139.28 139.36 41 -2.95% 0.30%
Vonovia SE 46.58 0.69% 0.32 552184 46.31 46.06 46.69 5 46.58 46.61 155 2.08% 16.98%
WFD Unibail Rodamco 152.20 0.22% 0.34 164293 153.66 150.92 153.66 33 152.20 152.22 33 2.24% 12.08%
WOLTERS KLUWER 58.46 -0.17% -0.10 178706 58.92 58.16 59.00 94 58.46 58.48 94 -1.28% 13.38%