20.05.2019 11:57:14
ESTX TM LARGE RE.EUR
630.96
$$$
-2.1500
-0.34%
17.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.05.2019 633.11 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.05.2019 / 11:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.39% 643.8 538.7
1 Woche 1.81% 633.1 612.1
1 Monat -1.08% 643.8 612.1
3 Monate 6.12% 643.8 594.8
6 Monate 8.43% 643.8 535.1
1 Jahr -3.55% 655.8 535.1
3 Jahre 26.14% 657.9 464.1
9.91
13
SMI
15.39
14.59
SMI
-12.41
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.91,"chartHeight":19.620210499774,"year":2017,"ID_NOTATION":"2061600"},"2018":{"performance":-12.41,"chartHeight":20.751070939541,"year":2018,"ID_NOTATION":"2061600"},"2019":{"performance":15.39,"chartHeight":21.832954012754,"year":2019,"ID_NOTATION":"2061600"}}
{"2017":{"performance":13,"chartHeight":20.984557825443,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.996371735649,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.59,"chartHeight":21.564605895665,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.778424656843,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.498711468821,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":14.13,"chartHeight":21.403560757523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.147653032424,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.072550424692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":19.882117291063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.592443924327,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.29204537675,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":17.445691077754,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.003855273951,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.656624935321,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.91,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.05.2019 11:57:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 73.49 -1.30% -0.97 50438 74.18 73.24 74.32 90 73.49 73.52 150 0.09% 29.29%
ADIDAS 253.95 -0.67% -1.70 23970 254.90 252.45 255.65 82 253.90 254.00 95 1.29% 39.97%
AEGON 4.26 -0.49% -0.02 173915 4.26 4.24 4.29 2333 4.25 4.26 2453 -0.21% 5.13%
ALLIANZ 203.95 -0.34% -0.70 31973 203.75 203.45 205.03 256 203.95 204.00 101 2.60% 16.38%
ASML Holding 176.46 -3.35% -6.12 115943 180.08 176.44 180.26 44 176.42 176.46 75 4.15% 33.17%
ATLANTIA 21.63 -5.59% -1.28 204265 21.87 21.61 21.98 1002 21.62 21.64 2013 -0.82% 26.57%
AXA 22.49 -0.40% -0.09 200707 22.56 22.46 22.65 1869 22.48 22.50 663 1.83% 19.69%
Ahold Delhaize 21.01 0.19% 0.04 208792 20.96 20.96 21.14 956 21.01 21.02 739 1.53% -5.24%
Air Liquide 113.95 -3.35% -3.95 60452 115.50 113.80 115.50 112 113.95 114.00 654 3.42% 8.71%
Airbus Group 119.80 -1.02% -1.24 48480 120.78 119.70 121.18 274 119.82 119.88 130 4.26% 46.05%
Akzo Nobel 76.68 -0.21% -0.16 29150 76.35 76.35 77.04 100 76.68 76.70 173 2.25% -2.70%
Altice A 2.83 0.32% 0.01 238012 2.79 2.79 2.85 2454 2.83 2.84 2219 -5.14% 67.16%
Amadeus IT 70.12 -0.90% -0.64 118917 70.94 70.00 71.08 126 70.10 70.16 289 6.69% 16.22%
ArcelorMittal 14.49 -0.98% -0.14 354475 14.74 14.38 14.77 81 14.47 14.49 463 -10.28% -19.39%
Assicurazioni Genera 16.27 -4.13% -0.70 881318 16.28 16.17 16.36 3205 16.26 16.27 1682 0.27% 16.32%
BASF 62.40 -1.86% -1.18 164529 63.60 62.39 63.60 150 62.39 62.41 1401 -2.75% -3.90%
BAYER 56.15 -1.27% -0.72 99802 56.82 55.88 55.89 331 56.14 56.18 331 -1.75% -6.52%
BBVA 5.14 -9.56% -0.54 1692434 5.13 5.12 5.21 6030 5.13 5.14 7425 1.45% -20.63%
BEIERSDORF 102.05 -0.34% -0.35 22697 102.15 101.75 102.50 234 102.00 102.05 251 3.98% 12.21%
BMW 65.38 -1.34% -0.89 82673 66.31 65.37 66.49 157 65.37 65.39 75 -4.33% -6.29%
BMW Vz 56.95 -1.04% -0.60 904 57.52 56.95 57.55 50 56.90 57.05 50 -4.56% -6.80%
BNP Paribas 44.97 -0.79% -0.36 146617 45.20 44.94 45.53 303 44.97 44.98 150 -0.54% 14.78%
Banco Santander 4.15 -0.12% -0.01 3226091 4.15 4.13 4.20 1750 4.15 4.15 1189 0.48% 4.75%
Bankia 2.31 -0.35% -0.01 107207 2.31 2.30 2.34 1500 2.31 2.31 1500 -0.73% -9.74%
CONTINENTAL 127.64 -1.10% -1.42 32945 128.14 127.00 128.22 60 127.54 127.60 31 -3.69% 7.37%
CRH PLC 2515.00 -0.04% -1.00 43176 2516.00 2509.00 2545.00 486 2514.00 2515.00 595 2.28% 22.08%
Caixabank SA 2.79 -0.36% -0.01 462928 2.78 2.77 2.81 3675 2.78 2.79 2135 1.38% -11.63%
Carrefour 17.14 -0.92% -0.16 117448 17.16 17.05 17.24 390 17.14 17.14 365 -1.73% 16.62%
Christian Dior 432.60 -0.83% -3.60 260 436.00 432.20 436.00 25 432.40 433.00 19 2.35% 30.68%
Commerzbank 7.45 -2.98% -0.23 443401 7.59 7.44 7.59 500 7.45 7.46 146 1.51% -28.41%
Compagnie de Saint-G 34.16 0.41% 0.14 117355 34.13 34.01 34.39 221 34.15 34.16 250 -0.28% 14.99%
Crédit Agricole 11.06 -1.21% -0.14 243639 11.16 11.04 11.21 1346 11.05 11.06 400 -3.20% 19.01%
DEUTSCHE BANK 6.72 -1.77% -0.12 399756 6.76 6.69 6.80 900 6.71 6.72 468 -1.75% -1.85%
DEUTSCHE BOERSE 122.55 0.16% 0.20 11038 121.95 121.95 122.70 214 122.55 122.60 18 3.47% 16.91%
DEUTSCHE POST 27.91 -0.64% -0.18 114509 27.95 27.80 28.11 1270 27.91 27.92 572 -2.87% 17.43%
Daimler 52.89 -1.23% -0.66 275666 53.55 52.88 53.55 342 52.88 52.90 906 -0.37% 16.64%
Danone 70.66 -0.84% -0.60 50130 71.22 70.34 71.22 434 70.66 70.70 525 2.12% 15.95%
Dassault Systèmes 137.70 -2.62% -3.70 11288 141.25 137.50 141.35 161 137.60 137.75 114 4.16% 36.95%
Deutsche Telekom 15.35 0.87% 0.13 480090 15.21 15.21 15.35 1371 15.34 15.35 1173 1.71% 2.59%
E.D.F. 12.64 -0.63% -0.08 180970 12.72 12.63 12.82 400 12.64 12.65 55 4.52% -7.89%
E.ON 9.35 0.82% 0.08 643917 9.31 9.30 9.39 1507 9.35 9.36 240 -3.14% 7.46%
EDP-ENERGIAS 3.26 0.71% 0.02 542195 3.28 3.25 3.28 1585 3.26 3.27 1886 -1.43% 6.30%
ENEL 5.70 1.42% 0.08 2960040 5.64 5.63 5.72 13363 5.70 5.70 1676 0.84% 11.60%
ENI 14.50 -1.96% -0.29 852145 14.52 14.49 14.68 994 14.50 14.51 4222 3.35% 7.88%
Endesa 22.91 0.84% 0.19 81816 22.84 22.83 23.08 744 22.92 22.93 250 1.79% 12.48%
Engie S.A. 13.60 -0.22% -0.03 576866 13.59 13.55 13.71 643 13.60 13.61 2156 3.61% 9.08%
EssilorLuxottica 109.28 -0.66% -0.72 57063 109.95 108.70 110.25 327 109.30 109.35 215 -0.14% -0.59%
Evonik Industries 26.06 -0.84% -0.22 36474 26.35 26.03 26.38 150 26.03 26.06 279 -0.15% 20.33%
FORTUM 19.25 0.34% 0.07 115356 19.14 19.12 19.37 1403 19.25 19.26 375 3.28% 0.87%
FRESENIUS 47.63 -2.33% -1.14 55995 48.25 47.60 48.39 72 47.63 47.63 82 -3.30% 15.23%
FRESENIUS MED. CARE 68.50 -1.15% -0.80 95945 69.12 68.31 69.13 444 68.48 68.52 177 -4.39% 22.65%
GBL 83.64 -0.81% -0.68 1885 84.22 83.50 84.32 77 83.64 83.72 75 2.08% 11.18%
HENKEL Vz 84.70 -0.59% -0.50 38226 85.12 84.52 85.46 157 84.70 84.74 70 -3.01% -10.62%
HERMES INTL 615.80 -0.48% -3.00 2977 618.80 615.40 621.20 30 615.60 615.80 4 1.68% 27.88%
Heineken 96.72 -0.68% -0.66 25825 97.26 96.48 97.28 222 96.70 96.74 78 1.71% 26.40%
Heineken Holding 90.60 -0.49% -0.45 5785 90.90 90.35 91.05 241 90.55 90.65 100 1.39% 23.88%
Henkel & Co. 79.85 -0.81% -0.65 924 80.45 79.80 80.45 163 79.90 79.95 30 -2.42% -5.46%
IBERDROLA 8.18 0.05% 0.00 1189162 8.19 8.17 8.23 680 8.18 8.18 6663 2.15% 13.24%
ING Groep 10.04 -0.55% -0.06 635238 10.05 10.02 10.20 1651 10.04 10.05 2103 -3.68% 5.30%
INTESA SANPAOLO 2.01 -7.42% -0.16 8332418 2.01 2.00 2.03 12599 2.01 2.01 9202 0.25% 12.08%
Inditex Ind De Desno 25.20 -1.10% -0.28 204999 25.52 25.12 25.52 1654 25.19 25.21 1339 1.11% 13.65%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 60.86 -0.62% -0.38 38539 61.11 60.72 61.50 100 60.80 60.84 200 2.51% 8.54%
KERING 517.10 -0.90% -4.70 19768 521.30 516.10 525.60 37 517.00 517.20 15 2.88% 27.08%
KONE 51.74 0.86% 0.44 74499 51.30 51.16 51.80 570 51.74 51.76 147 3.70% 23.55%
L'Oreal 242.10 -0.90% -2.20 26834 243.30 241.50 243.90 56 242.10 242.20 132 3.69% 21.42%
LINDE PLC EO 0,001 169.00 -0.32% -0.55 17837 168.85 168.15 170.25 222 168.90 169.05 215 6.33% 22.11%
LVMH Moët Henn. L. Vui 337.00 -1.45% -4.95 37457 340.00 336.50 340.65 31 336.95 337.05 63 2.60% 32.21%
MAN 71.65 0.28% 0.20 167 71.85 71.65 71.85 18 71.90 72.20 41 3.03% -20.79%
Michelin (CGDE) 109.20 -0.82% -0.90 18512 109.75 108.80 109.80 70 109.20 109.25 290 -0.05% 27.31%
Münchener Rück 218.30 -0.32% -0.70 24697 218.40 217.70 219.40 95 218.30 218.40 337 4.29% 15.02%
NOKIA 4.57 2.80% 0.12 6008816 4.50 4.50 4.60 3112 4.57 4.58 1173 2.19% -11.45%
Natixis 5.01 -1.65% -0.08 231911 5.03 5.01 5.10 700 5.01 5.01 2596 -0.31% 24.00%
Naturgy Energy Group 26.93 0.04% 0.01 114458 26.92 26.84 27.08 984 26.93 26.94 735 3.38% 20.50%
ORANGE SA 13.93 0.91% 0.12 386307 13.78 13.78 13.94 2632 13.93 13.94 161 0.51% -2.68%
PHILIPS 36.42 0.00% 0.00 249694 36.42 36.38 36.87 531 36.42 36.44 380 -2.12% 17.61%
Pernod-Ricard 159.65 -0.78% -1.25 11092 160.30 159.28 160.80 211 159.65 159.75 207 4.79% 13.83%
Publicis Groupe 50.70 0.28% 0.14 34225 50.36 50.34 50.82 100 50.68 50.72 272 -1.21% 1.30%
REPSOL 14.96 1.01% 0.15 521466 14.84 14.84 15.04 1230 14.96 14.97 4318 3.78% 5.07%
RTL Group 45.98 -1.37% -0.64 7821 46.52 45.74 46.52 26 45.94 45.98 100 -1.19% -0.51%
RWE 23.58 0.60% 0.14 211094 23.44 23.44 23.78 460 23.58 23.59 590 5.44% 23.04%
RWE Vz 23.40 - - - - - - 114 23.20 23.65 160 6.12% 26.08%
Renault 51.52 -0.43% -0.23 68119 51.80 51.37 52.01 87 51.50 51.52 304 -7.03% -5.19%
Ryanair Holdings 10.66 -1.02% -0.11 365216 10.29 10.05 10.78 121 10.63 10.67 665 0.37% -0.23%
SAFRAN 125.50 -0.24% -0.30 27044 125.90 124.95 126.30 45 125.50 125.55 93 2.28% 19.58%
SAP SE 112.92 -1.79% -2.06 132501 113.82 112.64 114.22 306 112.90 112.94 748 4.34% 31.80%
SNAM 4.58 -0.15% -0.01 816501 4.59 4.58 4.65 3896 4.58 4.58 1189 1.44% 20.38%
Sampo 'A' 39.63 0.28% 0.11 39053 39.62 39.56 39.84 100 39.62 39.64 210 0.08% 3.24%
Sanofi 74.67 -0.72% -0.54 78864 75.01 74.39 75.08 367 74.68 74.70 125 3.13% -0.66%
Schneider Electric 72.16 -0.82% -0.60 111951 72.60 71.97 72.72 493 72.14 72.18 503 1.68% 21.51%
Siemens 107.50 0.04% 0.04 143921 107.62 107.25 108.06 209 107.50 107.52 410 0.49% 9.84%
Société Générale 25.25 -2.04% -0.53 185875 25.37 25.23 25.60 189 25.25 25.25 94 -1.28% -7.20%
TELEFÓNICA 7.19 0.52% 0.04 418778 7.18 7.18 7.24 1292 7.19 7.19 1010 0.82% -2.92%
TENARIS 12.35 -1.55% -0.20 540622 12.30 12.27 12.66 1968 12.34 12.35 1361 6.86% 33.21%
Telecom Italia 0.45 -1.77% -0.01 859875 0.46 0.45 0.46 1251 0.45 0.45 9700 -0.92% -4.78%
Telecom Italia Di Ri 0.43 -1.45% -0.01 2040724 0.43 0.43 0.43 10000 0.43 0.43 11100 -0.57% 4.67%
Telefónica Dtl. 2.88 1.19% 0.03 266154 2.86 2.86 2.91 3859 2.88 2.88 3902 -0.77% -16.85%
Total 49.37 0.12% 0.06 564263 49.40 49.27 49.97 405 49.37 49.38 200 4.85% 6.57%
UCB 69.24 0.03% 0.02 7300 69.36 69.16 69.52 54 69.22 69.30 50 1.67% -2.67%
UNICREDIT 10.60 -0.24% -0.03 562253 10.54 10.54 10.76 460 10.60 10.61 2157 -5.11% 7.65%
Unilever 54.05 -0.39% -0.21 142719 54.34 53.92 54.46 620 54.07 54.08 390 2.28% 12.34%
Vinci 88.86 -0.76% -0.68 88365 89.20 88.60 89.48 505 88.88 88.90 156 4.33% 23.98%
Vivendi 24.79 -0.64% -0.16 128365 24.81 24.75 24.92 764 24.78 24.79 588 0.48% 17.36%
Volkswagen 147.85 -1.40% -2.10 2002 148.90 147.55 149.05 40 147.65 147.85 40 -1.48% 8.35%
Volkswagen VZ 145.86 -1.02% -1.50 27192 146.16 145.58 147.32 68 145.84 145.90 50 -2.07% 6.06%
WFD Unibail Rodamco 141.65 -0.42% -0.60 16385 142.90 141.35 143.10 68 141.65 141.70 94 -2.27% 4.75%