21.05.2019 23:09:48
ESTX 50 RE.USD
5949.72
$$$
40.3500
0.68%
21.05.2019 17:50
 
Chart
Kursdaten
Kurs 5949.72 Eröffnung 5905.71
Diff. absolut 40.35 Tages-Hoch 5957.52
Diff. % 0.68 % Tages-Tief 5904.51
Volumen - Umsatz -
Schlusskurs vom 20.05.2019 5909.37 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 21.05.2019 / 23:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.39% 6150.3 5169.4
1 Woche 0.75% 6025.2 5834.6
1 Monat -2.53% 6150.3 5834.0
3 Monate 3.86% 6150.3 5686.2
6 Monate 7.48% 6150.3 5118.4
1 Jahr -7.24% 6479.8 5118.4
3 Jahre 23.74% 6854.5 4284.8
25.08
13
SMI
12.39
14.18
SMI
-16.5
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.08,"chartHeight":24.599143173767,"year":2017,"ID_NOTATION":"193810"},"2018":{"performance":-16.5,"chartHeight":22.482187968897,"year":2018,"ID_NOTATION":"193810"},"2019":{"performance":12.39,"chartHeight":21.022686000852,"year":2019,"ID_NOTATION":"193810"}}
{"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":10.08,"chartHeight":19.971449537475,"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 21.05.2019 23:09:48
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%
AXA 22.55 0.78% 0.17 1196876 22.50 22.44 22.66 221 22.52 22.59 221 1.94% 19.53%
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 269960 119.62 117.86 119.24 40 118.02 118.60 125 -0.74% 41.10%
Amadeus IT 69.50 0.06% 0.04 269363 69.57 69.42 70.58 37 69.52 69.54 14 2.39% 14.12%
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%
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%
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%
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%
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%
FRESENIUS 47.16 0.47% 0.22 263694 47.05 46.85 47.50 102 47.14 47.19 130 -2.87% 11.42%
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%
KERING 508.60 0.99% 5.00 50242 505.60 500.00 509.10 3 508.50 508.70 15 -0.02% 23.87%
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%
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%
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%
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%
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%
TELEFÓNICA 7.19 0.32% 0.02 3406337 7.19 7.15 7.25 2000 7.18 7.20 600 1.41% -2.37%
Total 49.64 0.94% 0.46 1572318 49.33 49.23 49.70 53 49.62 49.65 57 4.85% 7.28%
Unilever 53.81 -0.37% -0.20 1035363 54.19 53.75 54.33 506 53.80 53.86 523 1.66% 11.41%
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%
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%