23.07.2019 05:56:08
ESTX TM LARGE RE.EUR
645.12
$$$
2.1500
0.33%
22.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.07.2019 642.97 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.07.2019 / 05:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.97% 654.6 538.7
1 Woche -0.31% 650.3 643.0
1 Monat 0.84% 654.6 635.2
3 Monate 0.68% 654.6 608.1
6 Monate 13.04% 654.6 571.0
1 Jahr 1.52% 654.6 535.1
3 Jahre 26.22% 657.9 503.2
9.91
13
SMI
17.97
17.71
SMI
-12.41
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.91,"chartHeight":19.487852840131,"year":2017,"ID_NOTATION":"2061600"},"2018":{"performance":-12.41,"chartHeight":20.611084511532,"year":2018,"ID_NOTATION":"2061600"},"2019":{"performance":17.97,"chartHeight":22.459523501718,"year":2019,"ID_NOTATION":"2061600"}}
{"2017":{"performance":13,"chartHeight":20.842996298238,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.861476497684,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.71,"chartHeight":22.386753296576,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.658491658175,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.353681468485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.28,"chartHeight":21.966376524564,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.984753310156,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.957379243507,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.48,"chartHeight":22.027342693887,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.440035620478,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.148409542919,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7,"chartHeight":17.752091910347,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.862163566435,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.503783667288,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.39,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.07.2019 05:56:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 84.35 1.18% 0.98 609205 84.14 83.92 84.96 174 84.34 84.35 2 7.55% 46.47%
ADIDAS 283.55 1.50% 4.20 90140 279.50 278.60 283.95 59 283.50 283.65 39 1.65% 55.24%
AEGON 4.53 -0.53% -0.02 582461 4.57 4.52 4.58 1097 4.52 4.54 1097 -1.16% 11.27%
ALLIANZ 214.65 -0.35% -0.75 154054 215.75 213.95 215.95 20 214.35 214.70 101 -1.36% 22.07%
ASML Holding 201.65 0.84% 1.67 427147 200.20 198.64 202.45 25 201.15 201.65 300 9.46% 47.08%
ATLANTIA 23.59 0.60% 0.14 127497 23.43 23.43 23.68 652 23.57 23.59 346 -4.69% 30.33%
AXA 23.46 -0.36% -0.09 663135 23.52 23.41 23.61 210 23.45 23.51 210 -1.03% 24.38%
Ahold Delhaize 20.55 0.98% 0.20 464444 20.34 20.27 20.56 97 20.55 20.56 393 0.93% -7.12%
Air Liquide 122.75 0.70% 0.85 103715 122.20 122.00 123.10 103 122.70 123.10 70 -0.28% 13.19%
Airbus Group 130.58 -0.71% -0.94 204876 131.19 130.58 131.16 207 130.68 130.92 207 1.55% 56.08%
Akzo Nobel 82.12 -0.48% -0.40 202813 82.49 82.01 82.90 60 82.04 82.14 2 -1.63% 3.98%
Altice A 3.15 -1.10% -0.04 225396 3.17 3.11 3.17 700 3.15 3.17 900 0.99% 86.33%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 15.20 2.66% 0.39 981967 14.90 14.89 15.48 180 15.20 15.21 954 0.97% -16.24%
Assicurazioni Genera 16.89 0.09% 0.01 187986 16.90 16.87 16.99 820 16.89 16.95 836 -1.49% 15.80%
BASF 61.32 0.76% 0.46 495681 60.95 60.82 61.67 210 61.32 61.35 278 0.48% -7.32%
BAYER 59.47 -0.28% -0.17 457793 59.55 59.21 59.93 5 59.45 59.48 287 1.23% -2.04%
BBVA 4.72 -16.89% -0.96 2646920 4.78 4.71 4.79 3201 4.72 4.73 3000 -4.25% -27.41%
BEIERSDORF 106.60 0.38% 0.40 40144 106.08 105.70 106.85 46 106.20 107.05 46 0.24% 16.81%
BMW 66.64 0.03% 0.02 238637 66.75 66.50 67.00 300 66.60 66.66 72 -0.21% -5.77%
BMW Vz 55.50 -0.27% -0.15 695 55.80 55.45 55.80 200 54.60 55.60 50 -2.29% -10.12%
BNP Paribas 41.90 -0.05% -0.02 356731 41.84 41.75 42.30 200 41.74 42.05 200 -2.29% 6.10%
Banco Santander 3.98 -0.21% -0.01 13329948 4.00 3.96 4.02 4013 3.98 3.98 1900 -5.02% 0.30%
Bankia - - - - - - - - - - - - -
CONTINENTAL 121.58 0.83% 1.00 108094 119.76 119.50 122.08 42 121.40 121.78 1 2.53% 1.15%
CRH PLC 2654.00 0.38% 10.00 120280 2636.00 2635.00 2691.00 188 2647.00 2656.00 188 -0.11% 28.77%
Caixabank SA 2.39 -1.20% -0.03 2895829 2.42 2.38 2.44 3398 2.39 2.39 3269 -6.71% -24.41%
Carrefour 17.74 -0.03% -0.01 299631 17.75 17.64 17.82 197 17.74 17.79 400 -1.03% 19.58%
Christian Dior 486.80 0.25% 1.20 1759 486.60 485.60 488.60 30 485.60 487.00 11 - 45.84%
Commerzbank 6.19 -0.16% -0.01 565094 6.18 6.16 6.27 785 6.18 6.20 785 -4.40% -42.27%
Compagnie de Saint-G 34.09 -0.20% -0.07 306217 33.98 33.73 34.20 180 34.09 34.19 300 0.53% 15.25%
Crédit Agricole 10.78 0.19% 0.02 414887 10.77 10.73 10.88 296 10.78 10.83 466 -2.18% 14.60%
DEUTSCHE BANK 6.93 0.86% 0.06 1291635 6.88 6.83 7.02 500 6.92 6.94 500 0.39% -0.57%
DEUTSCHE BOERSE 128.60 -0.54% -0.70 148706 128.90 128.15 129.20 60 128.55 128.65 100 0.74% 22.89%
DEUTSCHE POST 29.48 0.19% 0.06 237231 29.45 29.42 29.64 169 29.46 29.53 169 0.27% 23.27%
Daimler 46.05 1.33% 0.60 645879 45.44 45.33 46.23 100 46.04 46.05 286 -1.08% 0.30%
Danone 75.30 0.16% 0.12 280563 75.18 75.02 75.62 66 75.12 75.32 170 -0.74% 22.52%
Dassault Systèmes 134.65 -1.07% -1.45 114600 135.22 134.15 135.30 35 134.60 134.70 17 -3.44% 30.41%
Deutsche Telekom 14.69 0.10% 0.01 2114924 14.67 14.59 14.71 305 14.68 14.69 984 -2.50% -0.96%
E.D.F. 11.02 0.00% 0.00 306278 11.02 10.94 11.09 453 10.96 11.02 300 -1.17% -20.27%
E.ON 9.46 -0.06% -0.01 691703 9.45 9.38 9.49 674 9.46 9.49 674 0.46% 9.56%
EDP-ENERGIAS 3.37 -0.15% -0.01 1414399 3.37 3.35 3.38 3900 3.36 3.37 609 -0.50% 10.47%
ENEL 6.26 -0.67% -0.04 5677417 6.22 6.16 6.26 1900 6.26 6.26 3164 -3.66% 24.37%
ENI 14.34 0.90% 0.13 1791705 14.30 14.27 14.38 100 14.34 14.34 850 -2.86% 4.55%
Endesa 23.04 0.52% 0.12 548001 22.86 22.75 23.11 550 23.03 23.05 230 1.63% 14.06%
Engie S.A. 13.78 0.25% 0.04 438579 13.77 13.71 13.80 361 13.78 13.79 950 -0.86% 10.28%
EssilorLuxottica 118.80 -0.13% -0.15 97676 118.35 118.30 119.35 42 118.35 119.00 31 0.47% 7.37%
Evonik Industries 25.85 0.15% 0.04 127058 25.76 25.74 26.12 195 25.74 25.87 195 0.82% 18.36%
FORTUM 21.13 1.20% 0.25 875910 21.00 20.97 21.28 2634 20.97 21.32 2632 3.53% 11.06%
FRESENIUS 45.00 0.00% 0.00 240365 44.82 44.39 45.62 130 44.98 45.02 109 -3.85% 6.33%
FRESENIUS MED. CARE 67.64 0.86% 0.58 254243 67.22 66.72 68.40 87 67.62 67.74 130 -4.03% 19.72%
GBL 84.76 -0.24% -0.20 13191 84.86 84.62 85.22 150 84.78 86.88 525 -1.05% 11.76%
HENKEL Vz 91.64 1.28% 1.16 231463 90.30 90.28 91.74 54 91.56 91.64 172 3.67% -3.86%
HERMES INTL 641.60 0.03% 0.20 6726 640.20 639.00 645.40 20 640.00 643.20 20 1.23% 32.59%
Heineken 99.94 0.02% 0.02 73781 99.82 99.40 100.05 74 99.90 99.94 60 0.62% 29.72%
Heineken Holding 94.30 -0.26% -0.25 11328 94.05 93.95 94.50 70 94.25 94.80 53 0.69% 28.30%
Henkel & Co. 84.25 1.38% 1.15 10960 83.10 83.10 84.45 45 84.10 84.35 60 3.18% -1.06%
IBERDROLA 8.52 -0.14% -0.01 2302572 8.52 8.46 8.55 439 8.52 8.52 1941 -0.75% 17.98%
ING Groep 10.06 -0.04% -0.00 1863901 10.07 9.99 10.15 464 10.05 10.08 486 -3.27% 4.86%
INTESA SANPAOLO 2.01 0.28% 0.01 6244878 2.00 2.00 2.02 9418 2.01 2.01 8912 -2.05% 3.74%
Inditex Ind De Desno 27.40 -0.25% -0.07 545168 27.46 27.36 27.65 612 27.40 27.42 480 -0.36% 22.21%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 57.82 0.00% 0.00 91437 58.00 57.74 58.28 60 57.80 57.86 20 -2.89% 2.48%
KERING 527.10 1.07% 5.60 29426 521.90 521.90 527.90 5 526.90 527.30 17 1.29% 28.37%
KONE 51.50 -0.19% -0.10 159811 51.80 51.23 51.80 695 50.66 51.86 1086 1.50% 24.04%
L'Oreal 249.70 0.60% 1.50 69652 248.50 247.80 250.60 40 249.00 250.40 40 -0.48% 24.11%
LINDE PLC EO 0,001 181.55 0.17% 0.30 102599 180.85 180.85 183.10 3 181.45 181.65 47 -0.25% 30.75%
LVMH Moët Henn. L. Vui 384.10 0.31% 1.20 79791 379.85 379.85 384.95 61 384.10 385.15 47 0.71% 48.50%
MAN 49.88 -1.33% -0.67 2608 50.60 49.60 50.60 30 49.58 49.98 120 -4.17% -44.70%
Michelin (CGDE) 106.45 0.85% 0.90 153475 105.40 105.20 106.85 13 106.40 106.85 47 -4.61% 23.09%
Münchener Rück 223.40 -1.11% -2.50 124692 223.80 221.85 224.30 22 222.50 223.40 50 0.09% 17.33%
NOKIA 4.58 -0.17% -0.01 3285033 4.58 4.54 4.59 10000 4.55 4.74 10000 1.62% -8.90%
Natixis 3.71 0.54% 0.02 525103 3.70 3.67 3.75 3600 3.70 3.72 1359 -0.46% -9.79%
Naturgy Energy Group 22.65 0.53% 0.12 300132 22.59 22.46 22.66 326 22.64 22.66 160 -1.22% 1.39%
ORANGE SA 13.15 -0.49% -0.07 889775 13.21 13.09 13.22 480 13.14 13.15 480 -1.24% -7.30%
PHILIPS 41.03 5.38% 2.10 1414228 39.80 39.72 41.22 10 41.02 41.05 314 3.77% 32.50%
Pernod-Ricard 157.25 0.16% 0.25 156755 156.75 155.70 157.65 36 157.20 157.25 80 0.03% 11.25%
Publicis Groupe 44.47 0.41% 0.18 305824 44.31 43.49 44.54 170 44.29 44.63 170 -7.80% -10.90%
REPSOL 13.31 0.53% 0.07 1166210 13.37 13.28 13.39 21 13.31 13.32 3074 -4.41% -5.57%
RTL Group 44.32 -2.85% -1.30 20753 45.58 44.28 45.60 120 44.24 44.36 139 -4.07% -5.42%
RWE 24.24 1.17% 0.28 1045073 23.93 23.80 24.26 12 24.24 24.25 7 3.24% 27.24%
Renault 51.20 0.27% 0.14 113854 50.85 50.82 51.50 70 51.19 51.29 97 -2.74% -6.18%
Ryanair Holdings 10.40 4.21% 0.42 56219 10.04 10.12 10.44 1200 10.39 10.43 1371 2.26% -3.70%
SAFRAN 133.20 0.08% 0.10 181822 132.90 132.60 133.80 77 133.15 133.30 100 3.38% 26.62%
SAP SE 111.14 -0.89% -1.00 563254 112.00 110.96 112.48 754 110.50 111.18 60 -8.65% 27.40%
SNAM 4.57 0.86% 0.04 1807885 4.54 4.51 4.59 583 4.57 4.59 1543 -1.89% 19.85%
Sampo 'A' 40.52 -1.60% -0.66 286671 41.20 40.42 41.30 100 40.42 40.94 1371 -3.25% 5.85%
Sanofi 75.32 1.11% 0.82 610939 74.92 74.33 75.36 144 75.31 75.33 241 2.07% -0.52%
Schneider Electric 76.50 0.60% 0.46 233538 76.00 76.00 76.88 107 76.50 76.62 114 -0.80% 27.76%
Siemens 99.58 0.24% 0.24 331510 99.39 99.10 99.82 208 99.57 99.61 208 -0.19% 1.79%
Société Générale 22.25 -0.63% -0.14 402270 22.35 22.16 22.57 221 22.20 22.30 221 -2.60% -19.89%
TELEFÓNICA 7.21 -0.48% -0.04 1747689 7.24 7.19 7.27 2260 7.21 7.21 1300 -2.14% -2.10%
TENARIS 11.30 1.34% 0.15 578137 11.23 11.21 11.39 1200 11.29 11.32 800 -6.03% 20.09%
Telecom Italia 0.49 -0.06% -0.00 1875567 0.49 0.49 0.50 15000 0.49 0.49 15000 -2.42% 1.05%
Telecom Italia Di Ri 0.46 -0.71% -0.00 1502569 0.47 0.46 0.47 11400 0.46 0.46 12000 -2.01% 11.52%
Telefónica Dtl. 2.21 -0.99% -0.02 1905236 2.22 2.18 2.23 2258 2.20 2.22 2258 -1.52% -35.53%
Total 48.44 0.62% 0.30 746197 48.47 48.27 48.65 103 48.41 48.56 363 -3.53% 4.69%
UCB 74.24 1.95% 1.42 98219 72.72 72.46 74.34 170 74.28 74.52 336 4.83% 4.39%
UNICREDIT 11.13 -0.64% -0.07 1255919 11.17 11.10 11.21 1427 11.12 11.13 1413 -2.83% 12.81%
Unilever 54.32 - - - - - - 91 54.26 54.40 91 0.11% 16.07%
Vinci 92.80 -0.19% -0.18 183794 92.84 92.34 93.12 100 92.56 92.86 119 1.16% 28.50%
Vivendi 24.87 -0.40% -0.10 801978 24.88 24.66 24.96 230 24.86 24.95 380 -0.36% 16.98%
Volkswagen 154.20 0.49% 0.75 6037 152.95 152.95 155.00 10 154.15 154.40 100 -1.94% 11.42%
Volkswagen VZ 151.52 0.16% 0.24 115157 150.98 150.86 152.92 59 151.52 151.60 59 -1.90% 9.05%
WFD Unibail Rodamco 125.53 -1.66% -2.12 69968 127.90 125.00 128.25 70 125.45 125.55 45 -2.92% -7.57%