25.05.2019 23:03:12
ESTX SUSTAINABILIT.PR.USD
111.53
$$$
1.2300
1.12%
24.05.2019 17:50
 
Chart
Kursdaten
Kurs 111.53 Eröffnung 111.53
Diff. absolut 1.23 Tages-Hoch 111.53
Diff. % 1.12 % Tages-Tief 111.53
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 110.30 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 25.05.2019 / 23:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.99% 116.0 99.5
1 Woche -1.20% 112.1 110.3
1 Monat -3.17% 116.0 110.3
3 Monate 1.63% 116.0 109.0
6 Monate 6.36% 116.0 99.0
1 Jahr -7.52% 121.1 99.0
3 Jahre 15.49% 129.9 84.7
23.92
13
SMI
9.99
14.68
SMI
-16.52
-10.68
SMI
2017
2018
2019
{"2017":{"performance":23.92,"chartHeight":24.879314807267,"year":2017,"ID_NOTATION":"10532918"},"2018":{"performance":-16.52,"chartHeight":22.954437293718,"year":2018,"ID_NOTATION":"10532918"},"2019":{"performance":9.99,"chartHeight":20.338723144077,"year":2019,"ID_NOTATION":"10532918"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.05.2019 23:03:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 34.02 - - - - - - 200 33.91 34.17 200 -2.69% -8.08%
ADIDAS 259.25 - - - - - - 15 259.30 260.05 56 1.41% 41.94%
AEGON 4.17 - - - - - - 900 4.16 4.17 3200 -2.64% 2.36%
ALLIANZ 201.60 - - - - - - 24 201.55 201.65 104 -1.49% 14.65%
AMER SPORTS 'A' 40.16 - - - - - - 178 35.91 40.56 152 0.10% 4.61%
ASML Holding 170.26 - - - - - - 28 170.20 170.32 10 -6.75% 24.19%
ATLANTIA 22.28 - - - - - - 475 22.27 22.29 396 -2.75% 23.09%
ATOS - - - - - - - - - - - - -
AXA 22.34 - - - - - - 320 22.27 22.35 487 -1.04% 18.44%
AXEL SPRINGER 46.08 - - - - - - 35 46.08 58.50 108 -4.36% -6.83%
AZIMUT 15.11 - - - - - - 2000 15.11 15.12 420 -11.95% 58.60%
Ahold Delhaize 20.45 - - - - - - 650 20.45 20.51 407 -2.48% -7.59%
Air France-KLM 7.77 - - - - - - 641 7.75 8.25 200 -7.17% -17.96%
Air Liquide 113.45 - - - - - - 100 113.45 113.50 14 -3.77% 4.61%
Airbus Group 116.72 - - - - - - 183 116.58 116.78 187 -4.58% 39.36%
Amadeus IT - - - - - - - - - - - - -
Assicurazioni Genera 16.30 - - - - - - 938 16.30 16.30 938 -3.92% 11.76%
Aéroports de Paris 155.80 - - - - - - 32 155.10 155.90 15 0.13% -5.97%
B. COM. PORTUGUES 0.25 - - - - - - 4500 0.25 0.25 7000 0.16% 10.32%
BA.SABADELL 1.02 - - - - - - 4400 1.02 1.02 4200 -4.32% 2.12%
BANKINTER 6.56 - - - - - - 1573 6.56 6.56 500 -2.55% -6.15%
BBVA 5.03 - - - - - - 1325 4.99 5.02 3322 -2.65% -22.74%
BCA MONTE DEI PASCHI 1.11 - - - - - - 17054 1.09 1.11 600 -3.99% -25.78%
BCA POP SONDRIO 2.05 - - - - - - 16240 2.00 2.05 1400 -1.63% -21.36%
BEIERSDORF 103.30 - - - - - - 49 103.20 103.65 49 0.88% 13.19%
BME 23.54 - - - - - - 1673 23.18 23.54 100 -0.25% -2.73%
BMW 63.52 - - - - - - 48 63.42 63.72 99 -4.15% -10.18%
BNP Paribas 43.97 - - - - - - 106 43.84 44.05 278 -3.00% 11.33%
BPER 3.54 - - - - - - 1500 3.54 3.55 1200 -10.32% 5.42%
Banco Santander 4.03 - - - - - - 2000 4.02 4.03 3896 -3.12% 1.49%
Bic 74.50 - - - - - - 80 74.15 74.80 80 -2.80% -16.53%
Bouygues 31.94 - - - - - - 154 31.92 32.00 68 -3.21% 1.95%
Bureau Veritas 21.39 - - - - - - 41 21.38 21.40 6 -1.43% 20.57%
CECONOMY 5.14 - - - - - - 882 5.12 5.14 87 -9.03% 62.79%
CNH Industrial 7.92 - - - - - - 2000 7.90 7.93 500 -2.94% 1.12%
CNP Assurances 19.72 - - - - - - 6 19.69 19.73 130 -3.43% 6.83%
COFINIMMO 113.80 - - - - - - 110 113.80 114.40 40 1.97% 4.40%
CONTINENTAL 123.98 - - - - - - 3 123.88 124.06 7 -3.94% 3.14%
Caixabank SA 2.77 - - - - - - 564 2.77 2.77 3522 -0.97% -12.49%
Cap Gemini 103.30 - - - - - - 46 102.90 103.35 60 -3.00% 19.48%
Carrefour 16.65 - - - - - - 800 16.64 16.75 758 -3.76% 12.23%
Casino Guichard 30.09 - - - - - - 1261 29.70 30.32 168 -4.70% -17.96%
Christian Dior 431.80 - - - - - - 30 430.60 432.20 81 -1.01% 29.36%
Colruyt 65.85 - - - - - - 45 65.72 65.88 90 -0.38% 5.97%
Commerzbank 6.73 - - - - - - 500 6.72 6.75 703 -12.39% -37.28%
Compagnie de Saint-G 33.24 - - - - - - 300 33.15 33.30 148 -2.28% 12.37%
Covivio 94.15 - - - - - - 47 93.85 94.45 48 1.02% 11.16%
Crédit Agricole 10.21 - - - - - - 800 10.18 10.24 800 -8.80% 8.54%
DEUTSCHE BOERSE 125.65 - - - - - - 290 125.60 126.05 57 2.70% 20.07%
DEUTSCHE POST 27.01 - - - - - - 490 27.02 27.06 181 -3.84% 12.92%
Danone 71.60 - - - - - - 158 71.60 71.72 43 0.48% 16.50%
Dassault Systèmes 136.90 - - - - - - 45 136.90 136.95 61 -3.18% 32.59%
Deutsche Telekom 15.10 - - - - - - 330 15.10 15.11 850 -0.75% 1.82%
EDP-ENERGIAS 3.32 - - - - - - 1000 3.32 3.32 1500 2.53% 8.99%
ENAGAS 25.54 - - - - - - 220 25.53 27.10 117 -0.27% 7.95%
ERSTE GROUP BANK 32.70 - - - - - - 948 31.38 42.00 737 -3.17% 13.11%
Edenred 40.47 - - - - - - 123 40.43 40.49 60 -1.68% 26.11%
Elisa Corp. 39.89 - - - - - - 1126 36.22 41.47 150 1.04% 10.68%
EssilorLuxottica 106.35 - - - - - - 120 106.35 106.70 71 -3.32% -3.89%
Eurazeo 63.80 - - - - - - 50 63.80 63.95 45 -1.24% 8.14%
FERROVIAL 21.70 - - - - - - 600 21.69 21.71 399 1.88% 21.91%
FRAPORT 72.84 - - - - - - 8 72.84 72.98 99 -0.05% 16.81%
FRESENIUS 47.56 - - - - - - 124 47.55 47.67 124 -2.47% 12.38%
FRESENIUS MED. CARE 67.70 - - - - - - 132 67.68 67.92 72 -2.31% 19.82%
Gecina 132.30 - - - - - - 35 132.30 132.50 1 -1.78% 17.08%
Gemalto 51.20 - - - - - - 145 51.15 51.25 130 -0.10% 1.07%
Getlink SE 13.55 - - - - - - 10 13.54 13.56 950 -4.38% 15.17%
HENKEL Vz 82.32 - - - - - - 51 82.30 82.40 10 -3.38% -13.64%
HERMES INTL 603.20 - - - - - - 20 602.00 603.80 10 -2.52% 24.65%
Hannover Rückversich 134.80 - - - - - - 37 134.70 135.00 90 -1.46% 15.12%
Heineken 97.72 - - - - - - 51 97.70 97.90 47 0.35% 26.84%
Heineken Holding 91.20 - - - - - - 32 91.20 91.30 140 0.16% 24.08%
Hellenic Telecomm. O - - - - - - - - - - - - -
Hugo Boss 55.12 - - - - - - 32 55.06 55.32 90 -1.47% 2.53%
Huhtamäki 34.04 - - - - - - 33 33.50 35.50 1015 -1.73% 26.21%
IBERDROLA 8.42 - - - - - - 1925 8.42 8.42 1925 2.96% 16.59%
ICADE 76.45 - - - - - - 49 76.40 76.50 170 -1.04% 14.96%
ING Groep 9.77 - - - - - - 1324 9.77 9.77 500 -3.27% 1.86%
INGENICO 72.66 - - - - - - 50 72.64 72.72 45 -1.20% 47.11%
INTESA SANPAOLO 1.92 - - - - - - 10516 1.92 1.92 10516 -11.34% -0.63%
Inditex Ind De Desno 24.95 - - - - - - 654 24.95 24.96 654 -2.06% 11.31%
Infineon Technologie 16.36 - - - - - - 342 16.36 16.37 342 -9.06% -6.21%
JCDECAUX 25.28 - - - - - - 90 25.26 25.34 218 -6.99% 2.60%
JERONIMO MARTINS 13.61 - - - - - - 300 13.61 13.63 220 5.91% 32.07%
KBC Groep 60.56 - - - - - - 636 60.04 60.56 80 -1.11% 7.34%
KERING 482.65 - - - - - - 25 482.55 483.95 19 -7.50% 17.55%
KESKO B 46.90 - - - - - - 24 46.00 46.91 2 -0.93% -0.19%
KINGSPAN GROUP 44.64 - - - - - - 133 44.62 45.10 745 -0.36% 21.24%
KONE 51.15 - - - - - - 145 51.12 52.50 150 -0.29% 23.19%
KONINKLIJKE KPN 2.70 - - - - - - 1831 2.69 2.70 4900 1.24% 5.59%
Klépierre 30.72 - - - - - - 430 30.71 30.73 100 -1.25% 13.65%
Koninklijke DSM 100.65 - - - - - - 50 100.70 100.75 63 -3.03% 41.28%
Koninklijke Vopak 36.97 - - - - - - 60 36.95 37.01 360 -2.35% -7.04%
L'Oreal 243.00 - - - - - - 20 242.90 243.20 6 -0.53% 20.78%
LINDE PLC EO 0,001 167.15 - - - - - - 84 166.95 167.25 80 -1.42% 20.38%
LVMH Moët Henn. L. Vui 336.85 - - - - - - 8 336.85 337.75 55 -1.49% 30.23%
Lagardère 21.72 - - - - - - 93 21.70 21.74 307 -2.43% -1.50%
Legrand 61.50 - - - - - - 80 61.42 61.50 100 0.07% 24.39%
MAN 68.00 - - - - - - 69 67.75 68.45 69 -4.83% -24.61%
MAPFRE 2.65 - - - - - - 989 2.65 2.65 529 -0.86% 14.29%
MERCK KGAA 90.86 - - - - - - 75 90.82 90.90 9 -0.83% 1.14%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
MTU Aero Engines 195.40 - - - - - - 60 195.40 195.60 40 -5.24% 23.51%
Mediobanca 8.64 - - - - - - 550 8.62 8.67 511 -2.55% 17.49%
Michelin (CGDE) 105.35 - - - - - - 42 105.15 105.65 45 -4.31% 21.82%
Münchener Rück 218.70 - - - - - - 47 218.80 219.20 19 -0.14% 14.86%
NOKIA 4.47 - - - - - - 4931 4.47 4.51 280 0.52% -10.99%
Natixis 4.75 - - - - - - 500 4.75 4.75 231 -6.75% 15.63%
Naturgy Energy Group 26.69 - - - - - - 347 26.68 26.73 344 -0.85% 19.47%
Neopost 18.43 - - - - - - 130 18.42 18.48 130 1.18% -22.84%
ORANGE SA 13.96 - - - - - - 460 13.96 13.96 95 1.16% -1.55%
OSRAM Licht 28.56 - - - - - - 254 28.33 28.52 95 -2.72% -25.04%
Orpea 103.70 - - - - - - 30 103.70 103.80 30 1.77% 16.60%
PHILIPS 36.15 - - - - - - 324 36.15 36.16 324 -0.75% 16.73%
PROXIMUS 25.03 - - - - - - 200 25.02 25.05 140 -1.55% 6.33%
PRYSMIAN 15.57 - - - - - - 490 15.57 15.59 260 -9.89% -7.54%
Pernod-Ricard 163.10 - - - - - - 48 163.05 163.55 48 1.37% 15.39%
PostNL 1.58 - - - - - - 3055 1.58 1.59 900 -8.80% -20.01%
Publicis Groupe 49.33 - - - - - - 96 49.25 49.45 94 -2.43% -1.16%
QIAGEN 34.39 - - - - - - 180 34.38 34.40 200 2.38% 16.14%
RHOEN KLINIKUM 25.65 - - - - - - 210 19.94 25.80 120 0.59% 15.85%
RTL Group 43.36 - - - - - - 950 43.04 43.44 78 -6.99% -7.47%
Raiffeisenbank Bank 21.33 - - - - - - 1556 20.95 21.45 229 -1.61% -3.62%
Randstad Holding N.V 47.35 - - - - - - 90 47.33 47.37 90 -0.75% 18.82%
Renault 49.98 - - - - - - 98 49.92 50.06 98 -3.39% -8.40%
Rexel 10.04 - - - - - - 618 10.04 10.04 310 -7.67% 8.34%
SAIPEM 3.94 - - - - - - 1000 3.93 3.96 921 -5.83% 20.65%
SAP SE 113.84 - - - - - - 43 113.82 113.88 95 -0.99% 30.49%
SBM Offshore 16.20 - - - - - - 670 16.17 16.20 671 -3.89% 24.96%
SCOR SE 36.61 - - - - - - 360 36.58 36.73 250 -0.44% -7.08%
SEB 153.00 - - - - - - 18 152.90 153.10 20 -3.95% 36.24%
SES 14.01 - - - - - - 237 13.94 14.07 160 -7.07% -16.09%
SMURFIT KAPPA GRP 25.36 - - - - - - 82 25.39 25.48 103 1.72% 9.78%
SNAM 4.70 - - - - - - 2000 4.70 4.71 2000 2.46% 23.34%
STMicroelectronics 13.66 - - - - - - 224 13.65 13.68 224 -12.40% 9.71%
Sampo 'A' 39.05 - - - - - - 50 38.50 42.80 414 -1.19% 2.01%
Sanofi 75.06 - - - - - - 61 74.94 75.16 66 -0.20% -0.86%
Schneider Electric 73.89 - - - - - - 180 73.88 74.10 147 1.55% 23.40%
Siemens 105.14 - - - - - - 60 105.14 105.44 211 -2.16% 7.47%
Société Générale 24.75 - - - - - - 260 24.66 24.86 260 -3.98% -10.89%
Sodexo 101.75 - - - - - - 43 101.55 102.25 49 0.15% 13.74%
Suez Environnement 11.89 - - - - - - 422 11.85 11.90 235 -4.00% 3.75%
Symrise 84.60 - - - - - - 67 84.56 84.64 10 -2.49% 31.04%
TELEFÓNICA 7.21 - - - - - - 768 7.20 7.22 804 0.74% -2.20%
TERNA 5.78 - - - - - - 1700 5.77 5.78 1700 2.81% 16.85%
TF1 8.81 - - - - - - 3038 8.69 9.01 511 -4.86% 24.08%
TechnipFMC 19.55 - - - - - - 896 19.55 19.57 190 -4.94% 10.42%
Telecom Italia 0.44 - - - - - - 15000 0.44 0.44 11600 -5.25% -9.78%
Telefónica Dtl. 2.53 - - - - - - 1330 2.53 2.57 2773 -11.06% -26.04%
Telenet Group Holdin 46.74 - - - - - - 70 46.74 46.82 280 -0.68% 15.18%
Umicore 26.86 - - - - - - 123 26.83 26.87 490 -7.63% -22.66%
Unilever 54.72 - - - - - - 465 54.66 54.80 62 0.85% 13.29%
Unione Di Banche Ita 2.37 - - - - - - 1800 2.37 2.37 2200 -7.76% -6.22%
Vallourec 2.13 - - - - - - 2156 2.12 2.14 2156 -13.11% 31.10%
Valéo 26.06 - - - - - - 187 25.98 26.08 500 -4.30% 2.16%
Veolia Environnement 20.45 - - - - - - 231 20.40 20.47 650 1.94% 14.21%
Vivendi 23.63 - - - - - - 380 23.56 23.71 380 -5.29% 11.15%
WARTSILA 13.56 - - - - - - 200 13.54 13.69 200 -1.67% -2.27%
WFD Unibail Rodamco 138.50 - - - - - - 40 138.45 138.50 47 -2.64% 1.99%
WOLTERS KLUWER 62.74 - - - - - - 70 62.76 62.82 210 2.35% 21.68%
Wendel 114.50 - - - - - - 20 114.50 114.60 22 -4.50% 9.99%
Wereldhave 21.98 - - - - - - 100 21.92 22.00 75 -0.27% -19.31%