21.07.2019 18:53:51
ESTX TM LARGE PR.USD
265.43
$$$
-0.1200
-0.05%
19.07.2019 17:50
 
Chart
Kursdaten
Kurs 265.43 Eröffnung 265.43
Diff. absolut -0.12 Tages-Hoch 265.43
Diff. % -0.05 % Tages-Tief 265.43
Volumen - Umsatz -
Schlusskurs vom 18.07.2019 265.55 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 21.07.2019 / 18:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.91% 271.7 230.8
1 Woche -0.68% 268.5 265.4
1 Monat 0.65% 271.7 265.4
3 Monate -1.50% 271.7 249.9
6 Monate 8.11% 271.7 243.6
1 Jahr -5.13% 284.8 229.4
3 Jahre 20.69% 313.2 217.5
22.29
13
SMI
12.91
17.89
SMI
-18.89
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.29,"chartHeight":23.627603849132,"year":2017,"ID_NOTATION":"2061603"},"2018":{"performance":-18.89,"chartHeight":22.797979476227,"year":2018,"ID_NOTATION":"2061603"},"2019":{"performance":12.91,"chartHeight":20.890004299599,"year":2019,"ID_NOTATION":"2061603"}}
{"2017":{"performance":13,"chartHeight":20.924828086783,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.939454736594,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.89,"chartHeight":22.525336395705,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.727820747655,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.437518260546,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.95,"chartHeight":21.949966690896,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.078919966096,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.023955692146,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.4,"chartHeight":22.089431745039,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.528137552827,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.23144041588,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.26,"chartHeight":18.004598973642,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.944070607684,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.592135881153,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.07.2019 18:53:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 83.37 5.20% 4.12 1533134 82.00 81.89 84.37 6 83.36 83.39 452 6.04% 44.76%
ADIDAS 279.35 -0.76% -2.15 141305 281.50 277.60 282.85 16 278.80 279.65 17 1.20% 52.94%
AEGON 4.55 0.24% 0.01 774169 4.57 4.53 4.59 850 4.55 4.56 1080 -1.04% 11.86%
ALLIANZ 215.40 -0.14% -0.30 190555 216.15 214.50 217.05 60 215.35 216.00 93 -0.21% 22.50%
ASML Holding 199.98 0.18% 0.36 396482 201.65 198.44 202.70 27 199.90 204.00 13 8.41% 45.86%
ATLANTIA 23.45 -1.88% -0.45 475695 23.91 23.38 23.99 338 23.44 23.46 338 -5.14% 29.56%
AXA 23.55 -0.49% -0.12 1350461 23.68 23.48 23.75 5 23.55 23.56 458 -0.30% 24.83%
Ahold Delhaize 20.36 -0.05% -0.01 860487 20.39 20.30 20.54 190 20.34 20.38 239 -0.10% -8.02%
Air Liquide 121.90 -0.53% -0.65 104109 122.65 121.50 123.55 94 121.85 122.25 70 -0.85% 12.40%
Airbus Group 132.14 0.12% 0.16 310691 132.87 131.05 133.86 37 131.32 131.60 45 3.32% 57.03%
Akzo Nobel 82.52 -0.15% -0.12 208271 82.68 82.28 83.42 1 82.50 82.53 50 -0.96% 4.49%
Altice A 3.18 0.38% 0.01 266086 3.21 3.17 3.26 850 3.18 3.21 900 5.64% 88.40%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 14.81 0.28% 0.04 644386 14.86 14.53 14.96 500 14.80 14.81 350 0.19% -18.41%
Assicurazioni Genera 16.88 -1.08% -0.18 716360 17.12 16.70 17.18 100 16.88 16.89 793 -1.72% 15.70%
BASF 60.86 0.66% 0.40 532630 60.70 60.52 61.42 210 60.85 60.88 5 1.16% -8.01%
BAYER 59.64 1.41% 0.83 582994 59.51 59.03 60.02 260 59.64 59.67 294 1.24% -1.76%
BBVA 4.78 -15.78% -0.90 4752235 4.87 4.76 4.90 3245 4.78 4.79 1500 -2.47% -26.44%
BEIERSDORF 106.20 -0.42% -0.45 73813 106.95 106.05 107.45 46 105.75 106.60 46 0.14% 16.37%
BMW 66.62 0.65% 0.43 481234 66.53 66.40 67.33 100 66.62 66.64 103 1.29% -5.80%
BMW Vz 55.65 0.27% 0.15 3685 55.70 55.50 56.35 200 54.60 55.65 45 -0.98% -9.88%
BNP Paribas 41.92 -1.13% -0.48 876278 42.52 41.79 42.77 200 41.77 42.06 200 -1.55% 6.15%
Banco Santander 3.99 -1.63% -0.07 9617782 4.06 3.99 4.08 11154 3.95 3.99 1500 -4.80% 0.52%
Bankia - - - - - - - - - - - - -
CONTINENTAL 120.58 3.02% 3.54 225495 118.28 117.94 121.06 40 120.50 120.70 42 2.41% 0.32%
CRH PLC 2644.00 -0.11% -3.00 60329 2657.00 2625.00 2666.00 183 2634.00 2644.00 450 -0.83% 28.29%
Caixabank SA 2.42 -3.43% -0.09 3059179 2.51 2.41 2.52 3349 2.42 2.42 3349 -5.65% -23.49%
Carrefour 17.75 0.00% 0.00 398224 17.73 17.66 17.82 400 17.70 17.75 522 -0.73% 19.62%
Christian Dior 485.60 -0.78% -3.80 4057 488.20 482.40 492.60 16 485.60 486.00 11 -0.08% 45.48%
Commerzbank 6.20 -2.74% -0.17 803957 6.40 6.17 6.42 761 6.19 7.67 2500 -4.63% -42.17%
Compagnie de Saint-G 34.16 0.00% 0.00 279356 34.41 34.02 34.57 101 34.13 34.24 300 1.53% 15.48%
Crédit Agricole 10.76 -0.19% -0.02 695535 10.84 10.71 10.96 300 10.76 10.77 430 -2.32% 14.38%
DEUTSCHE BANK 6.87 -1.70% -0.12 2130020 7.04 6.81 7.07 651 6.85 6.89 713 1.90% -1.42%
DEUTSCHE BOERSE 129.30 0.90% 1.15 132073 128.65 127.95 129.30 55 129.25 129.35 100 1.61% 23.55%
DEUTSCHE POST 29.43 0.36% 0.10 412620 29.59 29.33 29.71 5 29.43 29.43 450 0.07% 23.04%
Daimler 45.45 -0.07% -0.03 580457 45.84 45.39 45.98 292 45.44 45.47 86 -1.43% -1.01%
Danone 75.18 -0.71% -0.54 351235 76.10 75.01 76.20 110 74.94 75.42 110 -0.77% 22.32%
Dassault Systèmes 136.10 0.33% 0.45 95154 136.00 134.97 136.90 327 134.95 136.10 33 -2.26% 31.82%
Deutsche Telekom 14.67 -0.50% -0.07 1738238 14.77 14.59 14.82 336 14.67 14.68 1006 -3.59% -1.05%
E.D.F. 11.02 -1.30% -0.14 230120 11.15 10.94 11.19 356 11.01 11.04 456 -0.41% -20.27%
E.ON 9.46 0.47% 0.04 1175912 9.46 9.42 9.50 529 9.46 9.47 529 0.58% 9.62%
EDP-ENERGIAS 3.37 -0.91% -0.03 1131040 3.40 3.37 3.40 3900 3.37 3.37 1300 -0.15% 10.63%
ENEL 6.30 -4.12% -0.27 8851489 6.51 6.30 6.59 2939 6.30 6.31 1700 -2.58% 25.21%
ENI 14.21 -0.71% -0.10 961134 14.37 14.16 14.38 750 14.21 14.24 600 -4.08% 3.62%
Endesa 22.92 -0.52% -0.12 334445 23.10 22.86 23.13 288 22.90 22.92 200 1.51% 13.47%
Engie S.A. 13.74 -0.69% -0.10 446860 13.87 13.72 13.96 600 13.71 14.50 269 -0.76% 10.00%
EssilorLuxottica 118.95 0.17% 0.20 149172 119.10 117.90 119.45 67 118.85 119.00 67 0.72% 7.50%
Evonik Industries 25.81 1.69% 0.43 190753 25.50 25.22 25.86 194 25.70 25.83 194 1.94% 18.18%
FORTUM 20.88 2.91% 0.59 763194 20.75 20.74 21.17 25 20.59 20.97 100 3.37% 9.75%
FRESENIUS 45.00 -0.60% -0.27 345484 45.54 44.22 45.68 133 44.98 45.01 133 -3.36% 6.33%
FRESENIUS MED. CARE 67.06 -0.74% -0.50 161866 67.85 66.82 68.42 72 67.00 67.12 90 -3.90% 18.69%
GBL 84.96 0.17% 0.14 8432 85.12 84.64 85.54 60 84.94 84.98 30 -0.70% 12.03%
HENKEL Vz 90.48 0.89% 0.80 165203 90.92 90.20 91.74 160 90.46 91.62 117 2.89% -5.08%
HERMES INTL 641.40 0.16% 1.00 5742 642.20 637.20 644.40 10 641.20 644.00 7 -0.47% 32.55%
Heineken 99.92 0.18% 0.18 132210 99.90 99.72 100.65 77 99.92 99.96 72 0.77% 29.70%
Heineken Holding 94.55 0.42% 0.40 14152 94.50 94.35 94.95 47 94.35 94.65 50 1.01% 28.64%
Henkel & Co. 83.10 0.97% 0.80 11726 83.60 83.00 84.10 292 83.05 83.15 160 2.34% -2.41%
IBERDROLA 8.53 -0.74% -0.06 3300834 8.64 8.52 8.67 426 8.53 8.53 1776 -0.37% 18.14%
ING Groep 10.06 -1.93% -0.20 2685315 10.27 10.02 10.29 1300 10.06 10.08 486 -2.95% 4.90%
INTESA SANPAOLO 2.00 -2.72% -0.06 11414039 2.07 2.00 2.07 1077 2.00 2.00 9135 -2.68% 3.44%
Inditex Ind De Desno 27.47 0.37% 0.10 497173 27.57 27.24 27.68 613 27.45 27.47 5 0.33% 22.52%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 57.82 -1.03% -0.60 126352 58.54 57.60 58.90 90 57.84 57.88 230 -3.02% 2.48%
KERING 521.50 0.37% 1.90 75821 521.00 520.40 527.80 11 521.40 521.60 18 -0.04% 27.01%
KONE 51.60 0.70% 0.36 226564 51.36 51.36 52.84 1080 51.10 52.44 858 2.79% 24.28%
L'Oreal 248.20 -0.96% -2.40 94999 251.20 247.70 252.70 40 247.50 248.30 56 -1.31% 23.36%
LINDE PLC EO 0,001 181.25 0.50% 0.90 164512 180.80 179.15 181.78 49 181.15 181.25 24 0.39% 30.54%
LVMH Moët Henn. L. Vui 382.90 -0.05% -0.20 88091 384.55 382.00 388.77 40 382.10 383.70 40 -0.18% 48.04%
MAN 50.55 -0.10% -0.05 386 50.50 50.30 50.95 35 50.30 50.65 56 -4.44% -43.96%
Michelin (CGDE) 105.55 -0.14% -0.15 138885 106.35 105.45 107.05 27 105.50 105.70 46 -4.22% 22.05%
Münchener Rück 225.90 1.30% 2.90 122906 228.50 224.90 228.70 22 225.00 226.70 22 1.76% 18.64%
NOKIA 4.58 0.55% 0.03 2915866 4.53 4.49 4.60 9711 4.38 4.78 9394 2.11% -8.74%
Natixis 3.69 -0.05% -0.00 314780 3.69 3.67 3.73 750 3.68 3.70 1356 -0.38% -10.27%
Naturgy Energy Group 22.53 -0.35% -0.08 251200 22.73 22.48 22.78 333 22.52 22.73 1817 -0.57% 0.85%
ORANGE SA 13.21 -0.38% -0.05 652634 13.29 13.18 13.34 500 13.17 13.22 375 -1.23% -6.84%
PHILIPS 38.94 -0.84% -0.33 1667433 39.30 38.74 39.62 90 38.93 38.95 52 -0.73% 25.73%
Pernod-Ricard 157.00 0.03% 0.05 102412 157.90 156.65 158.25 45 156.90 157.00 45 -0.06% 11.07%
Publicis Groupe 44.29 -6.70% -3.18 1112513 44.85 42.66 44.90 104 44.17 44.40 104 -8.00% -11.26%
REPSOL 13.24 -0.34% -0.04 1142949 13.32 13.23 13.41 80 13.13 13.24 299 -4.81% -6.06%
RTL Group 45.62 0.71% 0.32 12241 45.04 45.00 45.64 111 45.60 45.78 46 -1.08% -2.65%
RWE 23.96 0.34% 0.08 793901 23.95 23.83 24.13 209 23.88 24.00 165 3.99% 25.77%
Renault 51.06 -0.72% -0.37 236540 51.54 51.03 52.04 300 51.06 51.21 73 -1.79% -6.43%
Ryanair Holdings 9.99 -1.78% -0.18 153986 10.19 9.98 10.20 824 9.97 10.11 3651 -1.83% -7.46%
SAFRAN 133.10 2.62% 3.40 245671 131.30 131.30 133.75 93 132.50 133.10 100 2.86% 26.52%
SAP SE 112.14 -1.55% -1.76 878357 113.20 111.40 113.70 235 112.00 112.18 182 -7.48% 28.54%
SNAM 4.53 -3.72% -0.17 1665285 4.70 4.50 4.72 1521 4.53 4.53 1493 -2.20% 18.83%
Sampo 'A' 41.18 -1.20% -0.50 360377 41.72 41.11 41.80 100 41.11 41.85 58 -1.32% 7.58%
Sanofi 74.50 0.42% 0.32 536075 74.20 73.62 74.56 67 74.40 74.52 300 1.37% -1.60%
Schneider Electric 76.04 -0.37% -0.28 335600 76.76 75.80 77.24 120 75.80 76.06 159 -1.20% 26.99%
Siemens 99.34 0.24% 0.24 666799 99.73 98.77 100.08 49 99.26 99.35 212 -0.37% 1.54%
Société Générale 22.39 -1.67% -0.38 910847 22.81 22.23 22.91 550 22.39 22.61 1987 -1.47% -19.38%
TELEFÓNICA 7.25 -0.36% -0.03 2880573 7.29 7.21 7.36 2000 7.24 7.25 3 -1.95% -1.63%
TENARIS 11.15 -1.63% -0.18 967070 11.40 11.08 11.41 800 11.14 11.18 800 -8.30% 18.49%
Telecom Italia 0.49 -3.04% -0.02 5463125 0.50 0.49 0.51 9001 0.49 0.49 15000 -2.19% 1.11%
Telecom Italia Di Ri 0.47 -2.45% -0.01 2176032 0.48 0.46 0.48 11400 0.47 0.47 11000 -1.42% 12.31%
Telefónica Dtl. 2.23 1.41% 0.03 985833 2.22 2.20 2.23 1874 2.23 2.23 2274 -1.63% -34.89%
Total 48.14 0.22% 0.10 923294 48.31 47.85 48.66 41 48.14 48.18 102 -3.45% 4.04%
UCB 72.82 -0.57% -0.42 83867 73.38 72.10 73.50 60 72.74 73.02 60 2.97% 2.39%
UNICREDIT 11.19 -4.20% -0.49 2292314 11.72 11.20 11.60 1518 11.18 11.22 965 -3.08% 13.43%
Unilever 54.32 - - - - - - 91 54.26 54.40 91 0.11% 16.07%
Vinci 92.98 -0.32% -0.30 196159 93.44 92.78 93.92 100 92.68 93.24 100 2.02% 28.75%
Vivendi 24.97 -0.12% -0.03 788990 25.01 24.83 25.12 380 24.88 24.97 634 - 17.45%
Volkswagen 153.45 0.13% 0.20 19229 153.00 152.80 154.70 80 153.40 153.90 200 -1.10% 10.87%
Volkswagen VZ 151.28 -0.18% -0.28 256976 151.58 151.04 153.08 85 151.30 151.36 20 -1.39% 8.88%
WFD Unibail Rodamco 127.65 0.87% 1.10 51602 127.15 125.65 127.75 58 127.40 127.70 47 -1.28% -6.00%