26.05.2019 14:00:50
ESTX 50 PR.USD
2803.78
$$$
33.0800
1.19%
24.05.2019 17:50
 
Chart
Kursdaten
Kurs 2803.78 Eröffnung 2785.18
Diff. absolut 33.08 Tages-Hoch 2811.86
Diff. % 1.19 % Tages-Tief 2785.18
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 2770.70 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 26.05.2019 / 14:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.42% 2950.5 2502.2
1 Woche -1.80% 2857.7 2762.9
1 Monat -4.32% 2950.5 2762.9
3 Monate 1.23% 2950.5 2745.0
6 Monate 5.49% 2950.5 2477.5
1 Jahr -9.08% 3107.2 2477.5
3 Jahre 11.75% 3405.8 2195.8
22.03
13
SMI
9.42
14.68
SMI
-18.7
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.03,"chartHeight":24.451274419701,"year":2017,"ID_NOTATION":"193809"},"2018":{"performance":-18.7,"chartHeight":23.599030987694,"year":2018,"ID_NOTATION":"193809"},"2019":{"performance":9.42,"chartHeight":20.033204600877,"year":2019,"ID_NOTATION":"193809"}}
{"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 26.05.2019 14:00:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 73.48 -0.38% -0.28 314045 73.98 73.36 74.31 80 73.50 73.55 180 -1.32% 27.59%
ADIDAS 259.25 -0.08% -0.20 175630 261.75 258.50 262.70 15 259.30 260.05 56 1.41% 41.94%
ALLIANZ 201.60 0.79% 1.58 171616 201.00 200.85 202.80 24 201.55 201.65 104 -1.49% 14.65%
ASML Holding 170.26 0.02% 0.04 220520 171.40 169.68 172.80 28 170.20 170.32 10 -6.75% 24.19%
AXA 22.34 1.02% 0.23 966216 22.25 22.21 22.46 320 22.27 22.35 487 -1.04% 18.44%
Ahold Delhaize 20.45 0.89% 0.18 609800 20.25 20.13 20.52 650 20.45 20.51 407 -2.48% -7.59%
Air Liquide 113.45 0.67% 0.75 156396 113.50 113.05 114.00 100 113.45 113.50 14 -3.77% 4.61%
Airbus Group 116.72 1.53% 1.76 187859 115.56 116.60 117.50 183 116.58 116.78 187 -4.58% 39.36%
Amadeus IT - - - - - - - - - - - - -
BASF 60.70 0.15% 0.09 703829 61.10 60.59 61.37 220 60.69 61.08 310 -4.53% -8.25%
BAYER 53.88 -0.48% -0.26 621081 54.53 53.60 54.05 100 53.74 53.89 300 -5.06% -11.25%
BBVA 5.03 -11.55% -0.66 4877165 5.00 4.97 5.05 1325 4.99 5.02 3322 -2.65% -22.74%
BMW 63.52 0.08% 0.05 346033 64.12 63.34 64.32 48 63.42 63.72 99 -4.15% -10.18%
BNP Paribas 43.97 0.66% 0.29 1053641 43.88 43.65 44.23 106 43.84 44.05 278 -3.00% 11.33%
Banco Santander 4.03 0.36% 0.01 9727679 4.04 4.01 4.07 2000 4.02 4.03 3896 -3.12% 1.49%
CRH PLC 2498.00 0.04% 1.00 133479 2505.00 2496.00 2539.00 172 2496.00 2498.00 172 -0.72% 21.20%
DEUTSCHE POST 27.01 -0.09% -0.03 823471 27.02 26.95 27.19 490 27.02 27.06 181 -3.84% 12.92%
Daimler 47.51 0.23% 0.11 800940 47.77 47.38 48.26 286 47.51 47.63 286 -11.28% 3.49%
Danone 71.60 1.07% 0.76 340621 71.10 70.92 71.78 158 71.60 71.72 43 0.48% 16.50%
Deutsche Telekom 15.10 0.35% 0.05 1520848 15.07 15.04 15.23 330 15.10 15.11 850 -0.75% 1.82%
ENEL 5.79 1.92% 0.11 6303203 5.70 5.68 5.79 2300 5.79 5.79 1900 3.10% 15.06%
ENI 14.03 0.54% 0.07 2265742 14.02 13.98 14.18 68 14.03 14.05 823 -5.18% 2.28%
Engie S.A. 12.64 0.72% 0.09 922852 12.62 12.60 12.69 600 12.61 12.65 438 -7.23% 1.20%
EssilorLuxottica 106.35 0.52% 0.55 75521 106.30 105.97 106.80 120 106.35 106.70 71 -3.32% -3.89%
FRESENIUS 47.56 0.55% 0.26 295115 47.46 47.30 47.85 124 47.55 47.67 124 -2.47% 12.38%
IBERDROLA 8.42 1.54% 0.13 5087525 8.29 8.27 8.43 1925 8.42 8.42 1925 2.96% 16.59%
ING Groep 9.77 0.87% 0.08 4574707 9.76 9.74 9.87 1324 9.77 9.77 500 -3.27% 1.86%
INTESA SANPAOLO 1.92 0.89% 0.02 9917237 1.92 1.91 1.94 10516 1.92 1.92 10516 -11.34% -0.63%
Inditex Ind De Desno 24.95 0.46% 0.12 1172765 24.87 24.87 25.18 654 24.95 24.96 654 -2.06% 11.31%
KERING 482.65 -1.50% -7.35 78333 493.00 479.50 495.75 25 482.55 483.95 19 -7.50% 17.55%
L'Oreal 243.00 0.50% 1.20 74402 242.85 241.70 244.00 20 242.90 243.20 6 -0.53% 20.78%
LINDE PLC EO 0,001 167.15 0.27% 0.45 200230 166.85 166.00 168.90 84 166.95 167.25 80 -1.42% 20.38%
LVMH Moët Henn. L. Vui 336.85 0.88% 2.95 108680 335.35 335.00 337.25 8 336.85 337.75 55 -1.49% 30.23%
Münchener Rück 218.70 1.34% 2.90 93825 217.30 217.00 219.40 47 218.80 219.20 19 -0.14% 14.86%
NOKIA 4.47 1.14% 0.05 4431927 4.43 4.43 4.56 4931 4.47 4.51 280 0.52% -10.99%
ORANGE SA 13.96 1.27% 0.17 2048133 13.82 13.80 14.14 460 13.96 13.96 95 1.16% -1.55%
PHILIPS 36.15 0.92% 0.33 549247 35.91 35.83 36.35 324 36.15 36.16 324 -0.75% 16.73%
SAFRAN 121.90 2.14% 2.55 198732 120.10 120.10 122.50 12 121.85 121.90 60 -3.10% 15.87%
SAP SE 113.84 0.49% 0.56 490583 113.43 113.40 114.48 43 113.82 113.88 95 -0.99% 30.49%
Sanofi 75.06 -0.04% -0.03 368260 75.31 74.95 75.50 61 74.94 75.16 66 -0.20% -0.86%
Schneider Electric 73.89 2.54% 1.83 409075 72.44 72.34 73.90 180 73.88 74.10 147 1.55% 23.40%
Siemens 105.14 1.17% 1.22 377200 104.48 104.42 106.04 60 105.14 105.44 211 -2.16% 7.47%
Société Générale 24.75 0.57% 0.14 847325 24.89 24.66 25.00 260 24.66 24.86 260 -3.98% -10.89%
TELEFÓNICA 7.21 0.08% 0.01 1816305 7.21 7.19 7.26 768 7.20 7.22 804 0.74% -2.20%
Total 47.43 -0.14% -0.07 1603060 47.64 47.33 48.05 150 47.28 47.62 150 -3.81% 2.51%
Unilever 54.72 0.96% 0.52 652713 54.32 54.03 54.83 465 54.66 54.80 62 0.85% 13.29%
Vinci 89.96 1.79% 1.58 252286 88.50 88.50 90.18 140 89.94 89.96 75 0.47% 24.56%
Vivendi 23.63 0.00% 0.00 1188683 23.76 23.59 23.93 380 23.56 23.71 380 -5.29% 11.15%
Volkswagen VZ 142.90 0.46% 0.66 207049 144.41 142.46 145.10 90 142.90 143.30 57 -3.03% 2.85%
WFD Unibail Rodamco 138.50 1.95% 2.65 88045 136.70 135.95 138.70 40 138.45 138.50 47 -2.64% 1.99%