21.05.2019 10:32:45
ESTX TM LARGE PR.USD
257.05
$$$
-3.8000
-1.46%
20.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.05.2019 260.85 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 21.05.2019 / 10:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.35% 269.8 230.8
1 Woche 0.66% 262.3 257.1
1 Monat -4.61% 269.8 255.4
3 Monate 0.80% 269.8 253.2
6 Monate 5.12% 269.8 229.4
1 Jahr -11.80% 292.9 229.4
3 Jahre 13.80% 313.2 201.9
22.29
13
SMI
9.35
13.68
SMI
-18.89
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.29,"chartHeight":24.391949501577,"year":2017,"ID_NOTATION":"2061603"},"2018":{"performance":-18.89,"chartHeight":23.535487037655,"year":2018,"ID_NOTATION":"2061603"},"2019":{"performance":9.35,"chartHeight":19.896255831749,"year":2019,"ID_NOTATION":"2061603"}}
{"2017":{"performance":13,"chartHeight":21.601739782035,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.584489909747,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.68,"chartHeight":21.865581302904,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.301310247577,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.131015323823,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.27,"chartHeight":21.302675560703,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.857865554873,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.574675375944,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.08,"chartHeight":20.285283524739,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.25691581177,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.918270924832,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.28,"chartHeight":17.836641012768,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.621604792517,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.322984466158,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.04,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.05.2019 10:32:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 73.02 0.29% 0.21 109226 72.95 72.68 73.42 163 73.02 73.04 425 -0.46% 26.43%
ADIDAS 253.65 1.18% 2.95 33013 250.90 250.50 253.90 92 253.55 253.70 109 1.99% 37.26%
AEGON 4.23 -0.80% -0.03 523318 4.22 4.19 4.25 355 4.22 4.23 900 2.48% 4.62%
ALLIANZ 203.25 0.67% 1.35 25136 202.60 201.85 203.25 265 203.35 203.45 132 2.62% 14.82%
ASML Holding 173.08 1.19% 2.04 103150 172.72 172.08 174.72 75 173.02 173.10 75 0.20% 24.76%
ATLANTIA 22.06 0.82% 0.18 41885 21.93 21.82 22.06 533 22.05 22.06 50 -3.95% 20.88%
AXA 22.53 0.69% 0.15 262956 22.50 22.44 22.55 448 22.52 22.54 2403 2.12% 18.60%
Ahold Delhaize 21.01 -0.19% -0.04 143067 21.05 20.86 21.06 783 21.00 21.01 547 2.38% -4.88%
Air Liquide 114.30 1.11% 1.25 31000 113.80 113.40 114.40 597 114.25 114.30 47 -0.31% 4.24%
Airbus Group 119.58 0.54% 0.64 39618 119.62 118.60 119.70 222 119.56 119.68 25 3.17% 42.18%
Akzo Nobel 76.65 0.31% 0.24 28504 76.66 76.30 76.70 40 76.64 76.67 85 3.44% -3.25%
Altice A 2.81 0.29% 0.01 105281 2.84 2.80 2.86 3492 2.81 2.81 125 -0.60% 65.86%
Amadeus IT 70.50 1.50% 1.04 80097 69.57 69.42 70.56 127 70.48 70.52 68 5.76% 14.06%
ArcelorMittal 14.64 1.72% 0.25 375910 14.55 14.50 14.74 139 14.64 14.65 689 -6.23% -20.70%
Assicurazioni Genera 16.36 0.40% 0.07 317994 16.36 16.32 16.39 1352 16.36 16.36 4209 -3.15% 11.72%
BASF 62.45 1.26% 0.78 147529 62.60 62.22 62.81 61 62.46 62.48 150 -2.37% -6.79%
BAYER 56.09 0.81% 0.45 75132 55.83 55.61 56.24 400 56.05 56.22 300 -2.01% -8.48%
BBVA 5.10 -10.28% -0.58 1098230 5.10 5.08 5.12 2827 5.09 5.10 6024 1.70% -22.03%
BEIERSDORF 101.17 0.22% 0.23 13315 101.05 100.50 101.20 188 101.15 101.20 333 1.89% 10.62%
BMW 64.86 0.05% 0.03 120549 65.10 64.76 65.57 75 64.81 64.84 266 -4.51% -8.33%
BMW Vz 56.70 0.35% 0.20 107 56.55 56.55 56.70 144 56.15 56.50 79 -5.12% -8.50%
BNP Paribas 44.90 0.90% 0.40 109964 45.03 44.80 45.30 310 44.88 44.90 160 -0.69% 12.67%
Banco Santander 4.10 0.16% 0.01 1744033 4.13 4.09 4.13 600 4.10 4.10 4304 0.87% 3.21%
Bankia 2.30 0.13% 0.00 79209 2.31 2.29 2.31 2196 2.29 2.30 1900 0.04% -10.60%
CONTINENTAL 127.10 0.43% 0.54 12461 127.54 126.50 128.42 40 127.04 127.12 40 -1.17% 5.29%
CRH PLC 2521.00 0.56% 14.00 17151 2519.00 2518.00 2532.00 103 2520.00 2522.00 100 3.17% 21.64%
Caixabank SA 2.77 0.22% 0.01 445827 2.79 2.77 2.79 5144 2.77 2.77 6633 1.06% -12.61%
Carrefour 17.05 -0.38% -0.07 87570 17.04 16.93 17.08 1117 17.05 17.07 932 -1.33% 15.34%
Christian Dior 427.60 0.94% 4.00 189 424.60 424.60 427.80 17 428.00 428.80 10 1.83% 26.90%
Commerzbank 7.36 0.79% 0.06 179139 7.42 7.35 7.46 300 7.36 7.37 500 -0.87% -31.90%
Compagnie de Saint-G 34.03 0.22% 0.07 48991 34.28 33.95 34.28 478 34.01 34.03 276 1.54% 14.81%
Crédit Agricole 11.10 0.25% 0.03 174714 11.19 11.06 11.20 800 11.09 11.10 800 -1.71% 17.65%
DEUTSCHE BANK 6.63 0.06% 0.00 254004 6.66 6.61 6.68 940 6.62 6.63 500 -2.79% -5.01%
DEUTSCHE BOERSE 122.55 0.78% 0.95 15799 122.45 121.85 122.60 83 122.55 122.60 117 3.05% 16.20%
DEUTSCHE POST 27.96 1.05% 0.29 128332 27.77 27.75 27.96 966 27.95 27.96 408 -2.21% 15.68%
Daimler 52.40 1.02% 0.53 162052 52.43 52.34 53.04 317 52.37 52.39 150 -0.35% 12.98%
Danone 71.12 0.88% 0.62 64455 70.68 70.64 71.14 179 71.12 71.14 162 1.09% 14.71%
Dassault Systèmes 140.15 2.26% 3.10 13084 138.50 138.00 140.20 47 140.10 140.20 90 3.28% 32.74%
Deutsche Telekom 15.31 0.09% 0.01 722348 15.29 15.23 15.35 1282 15.31 15.32 942 4.55% 3.17%
E.D.F. 12.62 0.92% 0.12 38017 12.51 12.48 12.67 361 12.61 12.62 103 2.88% -9.52%
E.ON 9.35 0.34% 0.03 408553 9.30 9.27 9.36 324 9.35 9.35 1351 -2.52% 7.92%
EDP-ENERGIAS 3.22 -0.49% -0.02 116481 3.23 3.22 3.23 3262 3.22 3.22 2094 2.54% 6.10%
ENEL 5.77 1.50% 0.09 1856047 5.70 5.68 5.77 8415 5.77 5.77 1853 3.06% 12.89%
ENI 14.54 0.71% 0.10 465251 14.45 14.42 14.55 965 14.54 14.55 129 0.18% 5.31%
Endesa 22.94 0.53% 0.12 27890 22.81 22.65 22.97 445 22.93 22.95 1664 1.69% 12.97%
Engie S.A. 12.93 -4.15% -0.56 684307 12.95 12.79 13.03 726 12.93 12.93 249 2.39% 7.92%
EssilorLuxottica 106.78 -1.68% -1.82 27898 106.75 105.95 106.80 734 106.75 106.80 13 -2.07% -1.85%
Evonik Industries 25.66 0.75% 0.19 22298 25.78 25.60 25.83 861 25.65 25.67 208 -0.82% 16.62%
FORTUM 19.21 1.03% 0.20 31869 19.18 19.03 19.23 217 19.21 19.23 250 3.20% -0.03%
FRESENIUS 47.20 0.56% 0.27 52976 47.05 46.85 47.27 100 47.19 47.20 178 -4.12% 10.91%
FRESENIUS MED. CARE 68.22 -0.20% -0.14 67390 68.78 68.08 68.78 162 68.20 68.22 265 -4.50% 20.99%
GBL 84.14 0.86% 0.72 7929 84.28 83.84 84.56 40 84.14 84.18 92 3.04% 9.99%
HENKEL Vz 84.16 0.60% 0.50 42668 83.92 83.36 84.20 26 84.14 84.16 96 -3.60% -12.23%
HERMES INTL 606.80 0.53% 3.20 1011 604.80 602.60 606.80 31 607.20 607.40 3 0.84% 24.74%
Heineken 97.04 0.37% 0.36 25248 97.10 96.28 97.10 219 97.04 97.08 183 1.92% 25.49%
Heineken Holding 90.80 0.33% 0.30 2440 90.45 90.15 90.80 128 90.80 90.90 80 1.51% 23.13%
Henkel & Co. 79.55 0.76% 0.60 2560 79.20 78.95 79.65 43 79.60 79.75 50 -3.25% -7.28%
IBERDROLA 8.15 0.05% 0.00 1085355 8.15 8.10 8.18 6366 8.15 8.16 2891 1.02% 12.88%
ING Groep 9.99 0.52% 0.05 456987 10.02 9.96 10.05 875 9.99 9.99 1244 -2.97% 3.65%
INTESA SANPAOLO 1.98 -0.31% -0.01 2926978 1.99 1.97 1.99 12459 1.97 1.98 6000 -6.87% 2.44%
Inditex Ind De Desno 24.98 0.04% 0.01 261824 25.06 24.67 25.06 1780 24.97 24.98 840 0.16% 11.37%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 61.02 0.69% 0.42 23074 61.18 60.86 61.36 504 61.00 61.04 182 2.09% 7.41%
KERING 504.70 0.22% 1.10 6285 505.60 500.00 506.30 15 504.80 505.10 22 2.56% 22.65%
KONE 51.48 0.12% 0.06 19332 51.40 51.06 51.60 268 51.48 51.52 320 4.90% 23.84%
L'Oreal 241.40 0.33% 0.80 7411 242.00 239.80 242.00 191 241.40 241.60 76 1.82% 19.58%
LINDE PLC EO 0,001 166.15 -0.21% -0.35 11358 166.30 165.45 167.00 37 166.25 166.40 191 4.72% 19.91%
LVMH Moët Henn. L. Vui 332.95 1.25% 4.10 75032 332.15 329.75 332.95 140 332.95 333.05 75 1.67% 27.14%
MAN 71.55 0.00% 0.00 84 71.45 71.45 71.55 19 71.45 71.80 69 4.68% -20.68%
Michelin (CGDE) 105.35 -2.45% -2.65 18074 106.05 105.05 106.10 180 105.30 105.40 251 1.41% 24.88%
Münchener Rück 218.20 0.83% 1.80 17336 216.70 216.60 218.20 189 218.10 218.20 176 3.64% 13.66%
NOKIA 4.61 1.32% 0.06 2611230 4.60 4.56 4.61 1113 4.60 4.61 222 6.55% -9.50%
Natixis 4.98 0.79% 0.04 63252 4.98 4.96 5.00 889 4.98 4.98 925 -1.69% 20.28%
Naturgy Energy Group 26.82 -0.07% -0.02 77039 26.85 26.70 26.88 421 26.82 26.83 369 2.56% 20.14%
ORANGE SA 13.97 -0.07% -0.01 279699 13.96 13.94 14.02 500 13.97 13.97 934 3.59% -1.45%
PHILIPS 36.20 0.26% 0.10 135586 36.26 35.98 36.26 221 36.19 36.20 300 1.04% 16.56%
Pernod-Ricard 159.80 0.63% 1.00 11870 159.05 158.35 159.80 130 159.75 159.85 113 3.96% 12.35%
Publicis Groupe 50.34 0.36% 0.18 22636 50.34 50.16 50.52 431 50.32 50.36 257 0.74% 0.50%
REPSOL 14.94 0.37% 0.06 212551 14.93 14.87 14.94 4250 14.94 14.94 1738 4.83% 5.53%
RTL Group 45.06 -0.49% -0.22 5879 45.26 45.03 45.42 261 45.02 45.08 348 -0.31% -3.37%
RWE 23.42 0.30% 0.07 179446 23.34 23.26 23.50 1721 23.41 23.42 430 5.47% 22.57%
RWE Vz 23.40 - - - - - - 114 23.05 23.80 15 5.88% 26.08%
Renault 51.19 0.97% 0.49 94495 51.25 50.97 51.59 169 51.17 51.22 75 -6.96% -7.09%
Ryanair Holdings 10.39 0.82% 0.09 67972 10.28 10.22 10.39 1768 10.40 10.41 157 -0.91% -4.68%
SAFRAN 124.60 -0.04% -0.05 10429 124.85 124.00 124.85 237 124.55 124.65 123 3.57% 18.49%
SAP SE 113.58 1.54% 1.72 94488 112.78 112.34 113.58 691 113.56 113.60 360 1.49% 28.22%
SNAM 4.62 0.90% 0.04 332997 4.59 4.57 4.63 1691 4.62 4.62 2381 0.79% 20.09%
Sampo 'A' 39.43 0.28% 0.11 10917 39.40 39.30 39.48 162 39.41 39.43 142 1.05% 2.72%
Sanofi 73.72 -0.59% -0.44 192602 74.39 73.47 74.39 193 73.71 73.74 516 1.62% -2.05%
Schneider Electric 73.00 1.39% 1.00 47926 72.50 72.50 73.10 66 73.00 73.02 140 2.77% 20.24%
Siemens 107.54 2.11% 2.22 120498 108.00 106.80 108.10 783 107.54 107.56 21 0.53% 7.66%
Société Générale 25.17 0.48% 0.12 69755 25.25 25.16 25.39 200 25.16 25.18 54 -2.21% -9.83%
TELEFÓNICA 7.21 0.50% 0.04 834420 7.19 7.15 7.22 5789 7.21 7.21 1953 2.30% -2.69%
TENARIS 12.40 1.43% 0.17 118141 12.37 12.36 12.46 293 12.40 12.41 920 4.98% 29.91%
Telecom Italia 0.47 2.62% 0.01 2361852 0.47 0.47 0.48 15000 0.47 0.47 4038 0.09% -5.56%
Telecom Italia Di Ri 0.44 2.43% 0.01 3501467 0.44 0.44 0.45 10000 0.44 0.44 11400 0.63% 3.95%
Telefónica Dtl. 2.84 -0.98% -0.03 296245 2.89 2.84 2.90 750 2.84 2.84 1837 4.33% -16.20%
Total 49.35 0.36% 0.17 323046 49.33 49.23 49.57 449 49.35 49.35 171 4.74% 6.29%
UCB 69.48 0.26% 0.18 7375 69.28 69.24 69.62 16 69.48 69.52 55 2.06% -2.56%
UNICREDIT 10.41 -2.07% -0.22 290043 10.43 10.36 10.48 1156 10.41 10.41 2972 -2.85% 7.78%
Unilever 54.15 0.26% 0.14 122510 54.19 53.82 54.19 769 54.14 54.16 706 1.54% 11.82%
Vinci 89.60 1.04% 0.92 55781 89.18 88.94 89.66 201 89.58 89.62 195 4.35% 22.79%
Vivendi 24.61 0.29% 0.07 71893 24.64 24.50 24.68 526 24.60 24.61 1675 -0.08% 15.43%
Volkswagen 146.40 0.27% 0.40 1815 147.35 146.15 148.55 40 146.20 146.40 40 -2.21% 5.49%
Volkswagen VZ 144.88 0.26% 0.38 24567 145.78 144.38 146.84 46 144.78 144.82 32 -2.26% 4.00%
WFD Unibail Rodamco 140.70 -0.18% -0.25 11516 142.20 140.50 142.20 101 140.65 140.75 27 -1.47% 3.79%