22.05.2019 17:53:13
ESTX TM LARGE PR.EUR
311.48
$$$
1.7800
0.57%
21.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.05.2019 309.70 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.05.2019 / 17:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.60% 322.9 272.5
1 Woche 0.69% 315.7 309.7
1 Monat -3.39% 322.9 305.5
3 Monate 3.07% 322.9 302.8
6 Monate 6.73% 322.9 270.7
1 Jahr -6.53% 334.7 270.7
3 Jahre 14.94% 340.9 247.5
7.41
13
SMI
12.6
14.18
SMI
-14.53
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.41,"chartHeight":18.403672835108,"year":2017,"ID_NOTATION":"2061599"},"2018":{"performance":-14.53,"chartHeight":21.834414056335,"year":2018,"ID_NOTATION":"2061599"},"2019":{"performance":12.6,"chartHeight":21.108314386309,"year":2019,"ID_NOTATION":"2061599"}}
{"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":10.93,"chartHeight":20.383912048031,"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":6.34,"chartHeight":17.609135096186,"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 22.05.2019 17:53:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 73.40 0.95% 0.69 516157 72.58 72.36 73.41 341 73.35 73.44 366 -1.84% 26.25%
ADIDAS 263.40 2.07% 5.35 274553 258.75 257.20 264.65 58 263.40 263.50 58 3.14% 41.28%
AEGON 4.20 -1.69% -0.07 1190973 4.27 4.16 4.28 900 4.20 4.20 1173 2.10% 4.89%
ALLIANZ 203.10 -0.34% -0.70 187246 204.40 201.45 204.85 12 203.00 203.10 97 2.26% 15.90%
ASML Holding 172.72 -0.77% -1.34 362821 173.12 170.36 173.12 526 172.62 172.68 16 -1.21% 26.96%
ATLANTIA 22.58 2.22% 0.49 338868 22.04 22.04 22.60 375 22.57 22.59 375 -5.15% 22.04%
AXA 22.50 -0.22% -0.05 820409 22.61 22.38 22.64 478 22.50 22.50 478 1.94% 19.53%
Ahold Delhaize 20.49 -1.47% -0.30 906367 20.74 20.40 20.80 650 20.50 20.55 388 1.69% -6.03%
Air Liquide 114.75 1.06% 1.20 160426 113.55 113.35 114.90 39 114.55 115.10 98 -1.26% 4.70%
Airbus Group 118.16 0.07% 0.08 355102 118.10 117.36 118.32 75 118.02 118.26 40 -0.74% 41.10%
Akzo Nobel 77.79 0.76% 0.59 122119 76.94 76.77 77.94 68 77.79 77.82 7 2.43% -2.25%
Altice A 2.79 -0.29% -0.01 769500 2.79 2.77 2.84 36 2.79 2.82 13928 -3.35% 65.68%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 14.67 -1.69% -0.25 1093157 14.94 14.63 14.98 1500 14.66 14.69 375 -2.89% -17.79%
Assicurazioni Genera 16.28 -0.37% -0.06 1077257 16.36 16.18 16.39 887 16.29 16.29 887 -4.11% 12.03%
BASF 61.93 -0.53% -0.33 397644 62.06 61.30 62.40 60 61.89 61.93 71 -1.44% -5.89%
BAYER 55.65 -0.89% -0.50 536452 56.00 55.65 55.65 89 55.75 55.89 300 1.72% -7.35%
BBVA 5.03 -11.51% -0.65 3913624 5.12 5.00 5.14 3229 5.03 5.03 3229 0.77% -21.33%
BEIERSDORF 101.15 1.00% 1.00 116876 99.48 99.48 101.55 100 101.20 101.35 44 0.67% 9.74%
BMW 64.01 -1.04% -0.67 440842 64.82 63.48 64.86 600 64.03 64.06 2 -4.71% -8.54%
BMW Vz 55.40 -1.60% -0.90 3212 55.95 55.05 56.15 100 55.40 55.60 97 -5.22% -8.83%
BNP Paribas 44.52 -1.21% -0.55 716834 45.09 44.26 45.10 1000 44.47 44.64 272 -0.73% 14.10%
Banco Santander 4.05 -1.33% -0.05 11440889 4.10 4.03 4.12 3809 4.05 4.06 2000 0.09% 3.40%
Bankia - - - - - - - - - - - - -
CONTINENTAL 126.98 -0.56% -0.72 93400 127.82 125.70 128.02 100 126.82 127.14 39 -0.82% 6.24%
CRH PLC 2544.50 1.37% 34.50 324163 2522.00 2513.00 2547.00 33 2545.00 2546.00 172 1.74% 21.79%
Caixabank SA 2.79 -0.64% -0.02 2865335 2.81 2.77 2.82 3474 2.79 2.79 3474 3.01% -11.32%
Carrefour 17.05 -0.26% -0.04 523479 17.03 16.84 17.09 400 17.02 17.09 400 -1.95% 15.23%
Christian Dior 435.20 0.79% 3.40 1271 430.60 430.40 436.20 30 434.00 435.80 2 1.08% 29.36%
Commerzbank 7.11 -3.36% -0.25 1627628 7.31 7.08 7.31 609 7.11 7.12 684 -5.14% -31.45%
Compagnie de Saint-G 33.62 -0.66% -0.23 606768 33.95 33.31 33.95 300 33.52 33.73 300 -0.16% 14.44%
Crédit Agricole 10.98 -1.55% -0.17 1330977 11.19 10.90 11.21 5000 10.96 11.10 182 -1.98% 18.53%
DEUTSCHE BANK 6.62 -1.25% -0.08 1522105 6.73 6.58 6.73 500 6.62 6.71 3249 -2.44% -3.79%
DEUTSCHE BOERSE 124.35 2.09% 2.55 115977 122.20 122.20 125.10 60 124.35 124.40 100 1.00% 16.39%
DEUTSCHE POST 27.61 -0.88% -0.24 549251 27.75 27.43 27.82 180 27.57 27.61 298 -3.01% 16.45%
Daimler 51.05 -2.20% -1.15 1529673 52.41 50.96 52.53 279 51.06 51.08 2 -1.10% 13.70%
Danone 71.20 0.20% 0.14 444340 71.14 70.46 71.56 154 71.18 71.44 110 1.83% 15.62%
Dassault Systèmes 140.25 1.04% 1.45 61967 138.70 138.45 140.75 45 140.15 140.65 36 3.01% 34.43%
Deutsche Telekom 15.11 -0.55% -0.08 2101303 15.09 14.90 15.17 1006 15.11 15.13 326 2.46% 2.43%
E.D.F. 12.34 -1.56% -0.20 341939 12.39 12.16 12.43 1000 12.34 12.38 400 0.36% -9.27%
E.ON 9.39 0.17% 0.02 2489168 9.36 9.34 9.44 689 9.39 9.39 73 -2.71% 8.62%
EDP-ENERGIAS 3.27 -0.12% -0.00 1548672 3.27 3.26 3.28 1500 3.27 3.27 4100 4.14% 7.42%
ENEL 5.77 0.24% 0.01 5049064 5.76 5.73 5.79 3468 5.77 5.77 400 3.58% 14.40%
ENI 14.42 -1.06% -0.15 1612125 14.45 14.35 14.49 1263 14.41 14.41 1263 -0.01% 6.24%
Endesa 22.99 0.74% 0.17 215428 22.79 22.76 23.00 260 22.92 23.00 4 2.65% 12.97%
Engie S.A. 12.85 -0.12% -0.01 1008892 12.82 12.71 12.87 429 12.85 12.85 429 -4.39% 2.92%
EssilorLuxottica 107.15 0.19% 0.20 143961 106.15 106.15 107.60 70 107.10 107.15 8 -1.61% -3.34%
Evonik Industries 25.77 -0.35% -0.09 228586 25.83 25.60 26.03 221 25.65 25.88 196 -1.93% 18.41%
FORTUM 19.77 0.76% 0.15 433781 19.60 19.60 19.83 1991 19.50 20.10 1528 4.25% 3.15%
FRESENIUS 47.77 1.29% 0.61 316127 46.84 46.82 48.41 270 47.65 47.78 129 -2.87% 11.42%
FRESENIUS MED. CARE 69.34 0.64% 0.44 144508 68.92 68.80 70.20 71 69.34 69.40 190 -3.37% 21.95%
GBL 83.96 0.14% 0.12 60495 83.05 83.05 84.90 40 83.98 84.02 40 2.02% 10.55%
HENKEL Vz 84.00 -0.17% -0.14 92018 84.12 83.70 84.98 59 83.82 84.02 15 -1.71% -11.73%
HERMES INTL 616.80 0.46% 2.80 6198 613.20 612.40 619.40 10 616.40 617.00 10 1.12% 26.89%
Heineken 97.38 0.62% 0.60 119408 96.70 96.34 97.38 81 97.36 97.38 81 0.69% 25.62%
Heineken Holding 90.95 0.44% 0.40 31448 90.15 90.00 91.05 60 90.90 91.00 39 0.61% 23.20%
Henkel & Co. 79.15 -0.31% -0.25 31967 79.35 78.95 80.20 426 77.05 79.20 385 -1.55% -6.75%
IBERDROLA 8.31 1.74% 0.14 5344511 8.17 8.14 8.31 1601 8.31 8.35 1950 0.84% 13.07%
ING Groep 9.89 -1.55% -0.16 3779326 10.08 9.80 10.10 942 9.80 9.90 502 -2.58% 4.75%
INTESA SANPAOLO 1.95 -1.31% -0.03 16612739 1.99 1.94 1.99 9844 1.95 1.95 9844 -8.01% 2.09%
Inditex Ind De Desno 25.35 0.88% 0.22 742414 25.04 25.01 25.44 644 25.35 25.38 420 0.08% 12.09%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 60.70 -0.69% -0.42 127180 61.26 60.26 61.26 139 60.66 61.00 80 1.53% 8.33%
KERING 510.70 0.41% 2.10 50106 510.00 506.50 521.90 4 510.60 511.60 9 -0.02% 23.87%
KONE 51.84 0.04% 0.02 168784 51.70 51.54 51.96 755 51.16 52.80 718 5.73% 24.81%
L'Oreal 243.30 1.04% 2.50 84337 241.10 241.10 243.90 40 242.70 243.40 58 1.78% 19.68%
LINDE PLC EO 0,001 169.50 1.31% 2.20 192361 167.70 167.25 169.55 130 169.45 169.65 209 3.37% 20.49%
LVMH Moët Henn. L. Vui 335.95 0.31% 1.05 132341 336.52 333.75 338.90 55 335.95 336.05 55 0.13% 29.48%
MAN 71.60 -0.90% -0.65 2120 71.45 71.45 73.00 180 71.50 72.20 69 0.63% -19.90%
Michelin (CGDE) 105.85 0.26% 0.28 107456 106.15 104.50 106.45 60 105.85 106.40 46 -3.14% 22.08%
Münchener Rück 218.10 0.09% 0.20 61383 217.80 214.60 218.80 44 218.10 219.00 23 3.22% 14.44%
NOKIA 4.59 0.04% 0.00 4164579 4.53 4.51 4.59 43 4.59 4.62 500 7.60% -8.65%
Natixis 4.83 -2.93% -0.15 1690395 4.99 4.79 4.99 106 4.83 4.83 453 -2.32% 21.13%
Naturgy Energy Group 26.90 0.26% 0.07 339795 26.76 26.69 26.99 342 26.88 26.90 342 2.25% 20.10%
ORANGE SA 13.91 0.13% 0.02 1231851 13.85 13.72 13.91 385 13.90 13.91 451 1.91% -2.08%
PHILIPS 36.34 0.90% 0.33 350806 36.00 35.91 36.50 522 36.29 36.34 170 -0.28% 16.27%
Pernod-Ricard 162.10 0.84% 1.35 98402 160.50 160.50 162.80 13 161.70 162.10 47 3.94% 13.72%
Publicis Groupe 50.84 0.83% 0.42 87140 50.50 50.44 50.96 99 50.80 50.86 260 0.56% 1.02%
REPSOL 15.01 -0.40% -0.06 1721071 15.03 14.95 15.10 823 15.01 15.02 139 4.36% 6.88%
RTL Group 44.78 -0.97% -0.44 28107 44.72 44.54 45.28 31 44.78 68.80 265 -2.54% -3.50%
RWE 23.33 0.39% 0.09 797814 23.20 23.14 23.36 1227 23.33 23.34 7 1.75% 21.99%
RWE Vz 23.25 0.00% 0.00 387 23.25 23.25 23.25 150 23.25 23.35 398 1.75% 25.27%
Renault 50.95 -0.80% -0.41 235817 51.56 50.44 51.62 2 50.94 50.96 4 -3.22% -5.88%
Ryanair Holdings 10.16 -2.63% -0.28 575932 10.35 10.04 10.30 187 10.07 10.15 1300 -1.23% -3.24%
SAFRAN 123.90 0.41% 0.50 175696 123.20 122.75 124.20 80 123.85 123.90 80 1.69% 17.30%
SAP SE 115.68 1.67% 1.90 663045 113.84 113.70 115.70 93 115.60 115.74 105 2.06% 30.42%
SNAM 4.67 0.24% 0.01 1587075 4.65 4.64 4.69 1883 4.67 4.68 1200 2.64% 22.29%
Sampo 'A' 39.33 -0.43% -0.17 89447 39.29 39.12 39.50 996 38.76 39.89 954 0.13% 3.19%
Sanofi 74.86 1.59% 1.17 656887 73.63 73.49 74.86 1 74.84 75.16 90 0.37% -2.67%
Schneider Electric 73.06 -0.25% -0.18 247452 73.30 72.54 73.64 100 73.06 73.08 144 2.01% 22.31%
Siemens 106.56 -0.63% -0.68 385087 106.68 105.42 107.04 120 106.54 106.74 47 1.28% 9.62%
Société Générale 25.04 -0.60% -0.15 570269 25.32 24.90 25.34 260 24.93 25.04 256 -2.19% -9.34%
TELEFÓNICA 7.25 0.79% 0.06 2731413 7.18 7.16 7.25 2209 7.25 7.25 2209 1.41% -2.37%
TENARIS 12.07 -2.90% -0.36 688320 12.41 12.04 12.42 203 12.07 12.09 800 4.41% 32.04%
Telecom Italia 0.45 -3.18% -0.01 7613058 0.47 0.45 0.47 9518 0.45 0.46 15000 3.83% -3.42%
Telecom Italia Di Ri 0.43 -2.42% -0.01 3972717 0.44 0.43 0.44 12000 0.43 0.43 9400 4.64% 6.41%
Telefónica Dtl. 2.62 -8.46% -0.24 2140796 2.61 2.59 2.65 920 2.61 2.63 4257 1.78% -16.53%
Total 49.02 -1.24% -0.61 1280290 49.53 48.80 49.58 150 48.87 49.09 101 4.85% 7.28%
UCB 69.40 0.29% 0.20 80634 69.00 68.76 69.94 122 69.40 69.50 118 0.44% -2.70%
UNICREDIT 10.24 -3.63% -0.39 946033 10.30 10.24 10.24 1514 10.25 10.28 1514 -3.36% 4.49%
Unilever 54.48 1.25% 0.67 743292 53.88 53.83 54.49 200 54.10 54.48 200 1.66% 11.41%
Vinci 89.26 -0.11% -0.10 228141 89.24 88.36 89.40 100 89.00 89.28 108 2.97% 23.73%
Vivendi 24.56 -0.37% -0.09 539015 24.58 24.46 24.71 380 24.49 24.64 380 -0.28% 15.95%
Volkswagen 146.00 -0.58% -0.85 12555 146.75 144.85 146.80 500 145.55 146.05 10 -2.43% 6.11%
Volkswagen VZ 143.96 -0.72% -1.04 141115 144.64 142.30 145.16 34 143.92 144.22 33 -2.72% 4.36%
WFD Unibail Rodamco 139.85 -0.75% -1.05 82285 141.15 138.80 141.45 50 139.80 139.85 50 -2.05% 3.76%