26.05.2019 00:07:58
ESTX TM RE.USD
537.90
$$$
5.8900
1.11%
24.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 532.01 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 26.05.2019 / 00:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.69% 562.3 477.7
1 Woche -1.40% 542.9 532.0
1 Monat -3.62% 562.3 532.0
3 Monate 1.66% 562.3 524.7
6 Monate 6.23% 562.3 474.1
1 Jahr -8.75% 591.1 474.1
3 Jahre 22.13% 634.0 390.2
27.48
13
SMI
10.69
14.68
SMI
-17.26
-10.68
SMI
2017
2018
2019
{"2017":{"performance":27.48,"chartHeight":25.10896734238,"year":2017,"ID_NOTATION":"2070887"},"2018":{"performance":-17.26,"chartHeight":23.182316619479,"year":2018,"ID_NOTATION":"2070887"},"2019":{"performance":10.69,"chartHeight":20.690912981078,"year":2019,"ID_NOTATION":"2070887"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 26.05.2019 00:07:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 27.62 - - - - - - 172 27.58 27.66 90 -2.13% -37.60%
A2A - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 26.89 - - - - - - 100 26.88 31.99 357 -7.31% -0.11%
AB InBev 73.48 - - - - - - 80 73.50 73.55 180 -1.32% 27.59%
ABENGOA B - - - - - - - - - - - - -
ACCIONA 95.95 - - - - - - 130 95.95 97.35 298 0.84% 29.31%
ACCOR 34.02 - - - - - - 200 33.91 34.17 200 -2.69% -8.08%
ACEA 16.72 - - - - - - 272 16.72 16.82 190 0.60% 39.33%
Acerinox 8.67 - - - - - - 200 8.66 9.07 741 -2.12% -0.02%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
ADIDAS 259.25 - - - - - - 15 259.30 260.05 56 1.41% 41.94%
Aedifica - - - - - - - - - - - - -
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.17 - - - - - - 900 4.16 4.17 3200 -2.64% 2.36%
AGEAS/NV 45.25 - - - - - - 831 44.87 45.26 290 -0.92% 15.49%
Air France-KLM 7.77 - - - - - - 641 7.75 8.25 200 -7.17% -17.96%
Air Liquide 113.45 - - - - - - 100 113.45 113.50 14 -3.77% 4.61%
Airbus Group 116.72 - - - - - - 183 116.58 116.78 187 -4.58% 39.36%
AIXTRON 9.64 - - - - - - 492 9.61 9.66 492 -9.59% 14.19%
Akzo Nobel 76.05 - - - - - - 50 76.06 76.07 72 -1.03% -3.70%
ALLIANZ 201.60 - - - - - - 24 201.55 201.65 104 -1.49% 14.65%
Alpha Bank - - - - - - - - - - - - -
Alstom 39.91 - - - - - - 125 39.87 39.93 12 1.37% 13.54%
Alten 92.85 - - - - - - 111 92.75 92.95 90 -0.16% 27.37%
Altice A 2.71 - - - - - - 750 2.70 2.71 700 -4.25% 60.06%
Altran Technologies 10.62 - - - - - - 310 10.61 10.62 1100 -3.78% 50.92%
Amadeus IT - - - - - - - - - - - - -
AMER SPORTS 'A' 40.16 - - - - - - 178 35.91 40.56 152 0.10% 4.61%
AMPLIFON 19.77 - - - - - - 16 19.77 19.81 650 1.91% 41.11%
Andritz 33.22 - - - - - - 43 33.18 33.42 200 -2.01% -16.91%
Anima 2.77 - - - - - - 34 2.77 2.81 7822 -8.64% -14.18%
Aperam 21.83 - - - - - - 40 21.81 21.86 117 -5.13% -5.21%
Applus Services 11.37 - - - - - - 48 11.37 11.48 1502 -2.90% 17.88%
Arcadis 16.99 - - - - - - 1506 16.84 17.02 150 -0.47% 58.79%
ArcelorMittal 14.18 - - - - - - 500 14.16 14.20 500 -3.10% -21.89%
Arkema 77.70 - - - - - - 170 77.66 77.74 73 -3.81% 4.04%
ASM International 54.42 - - - - - - 6 54.28 54.64 680 -3.75% 50.54%
ASML Holding 170.26 - - - - - - 28 170.20 170.32 10 -6.75% 24.19%
Assicurazioni Genera 16.30 - - - - - - 938 16.30 16.30 938 -3.92% 11.76%
ASTALDI - - - - - - - - - - - - -
ASTM 23.52 - - - - - - 170 23.38 23.54 100 7.50% 34.86%
ATLANTIA 22.28 - - - - - - 475 22.27 22.29 396 -2.75% 23.09%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 4.38 - - - - - - 7733 4.33 4.45 369 -3.75% 1.58%
Atrium European Real 3.25 - - - - - - 1000 3.23 3.25 2134 -3.85% 1.09%
AURUBIS 40.53 - - - - - - 3 40.50 40.58 123 1.83% -5.74%
AUTOGRILL 8.93 - - - - - - 439 8.90 8.95 8 3.84% 22.58%
AVAX SA NAM. EO 0,30 - - - - - - - - - - - - -
AXA 22.34 - - - - - - 320 22.27 22.35 487 -1.04% 18.44%
AXEL SPRINGER 46.08 - - - - - - 35 46.08 58.50 108 -4.36% -6.83%
AZIMUT 15.11 - - - - - - 2000 15.11 15.12 420 -11.95% 58.60%
Aéroports de Paris 155.80 - - - - - - 32 155.10 155.90 15 0.13% -5.97%
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 22.96 - - - - - - 148 22.94 22.98 240 -6.13% 27.06%
BCA MONTE DEI PASCHI 1.11 - - - - - - 17054 1.09 1.11 600 -3.99% -25.78%
BBVA 5.03 - - - - - - 1325 4.99 5.02 3322 -2.65% -22.74%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.25 - - - - - - 4500 0.25 0.25 7000 0.16% 10.32%
BA.SABADELL 1.02 - - - - - - 4400 1.02 1.02 4200 -4.32% 2.12%
Banco Santander 4.03 - - - - - - 2000 4.02 4.03 3896 -3.12% 1.49%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 4.86 - - - - - - 281 4.84 4.85 1500 -9.66% -0.29%
Bankia - - - - - - - - - - - - -
BANKINTER 6.56 - - - - - - 1573 6.56 6.56 500 -2.55% -6.15%
Banque Nationale Bel 2380.00 - - - - - - 2 2380.00 2400.00 2 -4.80% -3.25%
Barco 163.20 - - - - - - 25 162.80 163.20 20 2.38% 64.19%
BASF 60.70 - - - - - - 220 60.69 61.08 310 -4.53% -8.25%
Basware 20.30 - - - - - - 132 19.94 20.65 175 -0.49% -48.99%
BAYER 53.88 - - - - - - 100 53.74 53.89 300 -5.06% -11.25%
BMW 63.52 - - - - - - 48 63.42 63.72 99 -4.15% -10.18%
BMW Vz 54.88 - - - - - - 240 54.80 55.10 50 -4.65% -11.13%
BayWa Vink. 26.35 - - - - - - 102 25.75 26.75 99 -1.13% 28.22%
BCA POP SONDRIO 2.05 - - - - - - 16240 2.00 2.05 1400 -1.63% -21.36%
Befimmo 50.80 - - - - - - 16 47.50 51.10 50 0.79% 4.42%
BEIERSDORF 103.30 - - - - - - 49 103.20 103.65 49 0.88% 13.19%
Bekaert 21.58 - - - - - - 90 21.56 21.64 75 2.66% 3.15%
Beneteau 10.54 - - - - - - 100 10.52 10.55 260 -4.96% -8.51%
BHF Kleinwort Benson - - - - - - - - - - - - -
Bic 74.50 - - - - - - 80 74.15 74.80 80 -2.80% -16.53%
Bilfinger SE 24.74 - - - - - - 50 24.10 24.78 457 -5.28% -3.51%
bioMerieux 74.45 - - - - - - 50 74.40 74.60 140 0.88% 30.16%
BNP Paribas 43.97 - - - - - - 106 43.84 44.05 278 -3.00% 11.33%
Bolloré 4.03 - - - - - - 121 4.03 4.05 2 -1.94% 15.32%
BME 23.54 - - - - - - 1673 23.18 23.54 100 -0.25% -2.73%
Bourbon 1.85 - - - - - - 1100 1.84 1.86 550 -5.90% -46.53%
Bouygues 31.94 - - - - - - 154 31.92 32.00 68 -3.21% 1.95%
BPER 3.54 - - - - - - 1500 3.54 3.55 1200 -10.32% 5.42%
bpost 8.79 - - - - - - 280 8.78 8.79 250 -10.43% 10.01%
Brederode 61.00 - - - - - - 23 60.80 61.00 11 -0.65% 21.03%
BREMBO 9.68 - - - - - - 430 9.68 9.70 2430 -5.93% 9.07%
BRENNTAG 43.28 - - - - - - 64 43.28 43.32 300 -4.52% 14.80%
BRUNELLO CUCINELLI 29.40 - - - - - - 86 23.30 29.90 743 -4.30% -1.34%
Bureau Veritas 21.39 - - - - - - 41 21.38 21.40 6 -1.43% 20.57%
BUZZI UNICEM 18.33 - - - - - - 132 18.32 18.35 700 -5.44% 22.08%
C&C Group 3.70 - - - - - - 100 3.65 3.71 239 2.92% 35.78%
CA IMMO 34.10 - - - - - - 280 34.00 34.10 99 2.25% 23.02%
Caixabank SA 2.77 - - - - - - 564 2.77 2.77 3522 -0.97% -12.49%
Cap Gemini 103.30 - - - - - - 46 102.90 103.35 60 -3.00% 19.48%
CARGOTEC 30.52 - - - - - - 4 30.48 44.00 17 -5.45% 14.82%
Carrefour 16.65 - - - - - - 800 16.64 16.75 758 -3.76% 12.23%
Casino Guichard 30.09 - - - - - - 1261 29.70 30.32 168 -4.70% -17.96%
Caverion 5.85 - - - - - - 60 5.80 6.20 69 -4.57% 14.48%
CECONOMY 5.14 - - - - - - 882 5.12 5.14 87 -9.03% 62.79%
CGG 1.43 - - - - - - 1800 1.42 1.43 1700 -10.65% 22.09%
Christian Dior 431.80 - - - - - - 30 430.60 432.20 81 -1.01% 29.36%
CFE 82.60 - - - - - - 10 82.20 82.60 8 -2.94% -4.73%
Michelin (CGDE) 105.35 - - - - - - 42 105.15 105.65 45 -4.31% 21.82%
CIR 0.99 - - - - - - 1236 0.99 0.99 2000 -5.10% 8.34%
Citycon 9.12 - - - - - - 33 8.62 9.20 37 1.96% 12.65%
CNH Industrial 7.92 - - - - - - 2000 7.90 7.93 500 -2.94% 1.12%
CNP Assurances 19.72 - - - - - - 6 19.69 19.73 130 -3.43% 6.83%
COFINIMMO 113.80 - - - - - - 110 113.80 114.40 40 1.97% 4.40%
Commerzbank 6.73 - - - - - - 500 6.72 6.75 703 -12.39% -37.28%
Compagnie de Saint-G 33.24 - - - - - - 300 33.15 33.30 148 -2.28% 12.37%
Cie Plastic Omnium 21.22 - - - - - - 1257 21.01 21.23 213 -6.19% 5.52%
Const&Auxiliar de Fe 39.10 - - - - - - 90 39.00 39.75 108 0.26% 7.27%
CONTINENTAL 123.98 - - - - - - 3 123.88 124.06 7 -3.94% 3.14%
Corporación Financiera 49.35 - - - - - - 4 49.10 49.45 1 2.28% 17.50%
Covivio 94.15 - - - - - - 47 93.85 94.45 48 1.02% 11.16%
Cramo - - - - - - - - - - - - -
CREDEM - - - - - - - - - - - - -
CREDITO VALTELLINESE 0.06 - - - - - - 89317 0.06 0.07 150000 -3.53% -13.97%
CRH PLC 2498.00 - - - - - - 172 2496.00 2498.00 172 -0.72% 21.20%
Crédit Agricole 10.21 - - - - - - 800 10.18 10.24 800 -8.80% 8.54%
CTS Eventim & Co. 43.10 - - - - - - 310 43.08 43.38 62 -4.65% 31.97%
CTT-Correios de Port 2.26 - - - - - - 246 2.26 2.26 5400 3.48% -23.44%
D'Ieteren 39.20 - - - - - - 100 39.15 39.20 45 2.08% 18.50%
Daimler 47.51 - - - - - - 286 47.51 47.63 286 -11.28% 3.49%
DANIELI & C 15.98 - - - - - - 338 15.90 15.98 180 -1.36% 4.92%
DANIELI +C.RISP.NC E 11.54 - - - - - - 70 11.48 11.58 168 0.35% -9.13%
Danone 71.60 - - - - - - 158 71.60 71.72 43 0.48% 16.50%
Dassault Systèmes 136.90 - - - - - - 45 136.90 136.95 61 -3.18% 32.59%
Davide Campari Milan 9.09 - - - - - - 116 9.09 9.12 1099 -0.93% 23.59%
DE'LONGHI 18.11 - - - - - - 120 18.08 18.41 1492 -4.78% -17.46%
DEUTSCHE BANK 6.38 - - - - - - 348 6.30 6.39 754 -6.74% -8.46%
DEUTSCHE BOERSE 125.65 - - - - - - 290 125.60 126.05 57 2.70% 20.07%
DEUTSCHE EUROSHOP 27.16 - - - - - - 137 27.04 27.16 42 -0.44% 6.34%
DEUTSCHE LUFTHANSA 17.43 - - - - - - 285 17.42 17.48 285 -4.47% -11.34%
DEUTSCHE POST 27.01 - - - - - - 490 27.02 27.06 181 -3.84% 12.92%
Deutsche Telekom 15.10 - - - - - - 330 15.10 15.11 850 -0.75% 1.82%
Deutsche Wohnen 42.94 - - - - - - 20 42.95 42.97 100 1.63% 7.19%
Dialog Semiconductor 30.57 - - - - - - 158 30.46 30.60 90 -10.80% 35.48%
DIASORIN 96.15 - - - - - - 60 96.15 96.30 60 -1.23% 36.38%
DIA 0.62 - - - - - - 11195 0.62 0.66 14075 -3.67% 33.58%
DMG Mori 41.80 - - - - - - 164 41.75 60.40 114 -1.18% -1.99%
DO & Co 72.10 - - - - - - 70 72.00 72.30 4 2.41% -10.77%
Dürr 31.61 - - - - - - 157 31.52 31.64 50 -4.04% 3.17%
E.ON 9.45 - - - - - - 733 9.45 9.45 733 1.85% 9.45%
EBRO FOODS 18.64 - - - - - - 120 18.60 18.86 101 -1.22% 6.45%
Econocom Group 3.19 - - - - - - 7813 3.15 3.19 500 5.21% 9.62%
Edenred 40.47 - - - - - - 123 40.43 40.49 60 -1.68% 26.11%
EDP Renováveis 8.76 - - - - - - 1521 8.59 8.77 500 1.62% 12.96%
EDP-ENERGIAS 3.32 - - - - - - 1000 3.32 3.32 1500 2.53% 8.99%
Eiffage 88.52 - - - - - - 55 88.46 88.58 55 -3.82% 21.79%
E.D.F. 12.10 - - - - - - 800 12.11 12.60 3742 -4.91% -12.41%
Elia System Operator 63.20 - - - - - - 107 62.90 63.20 49 0.48% 8.03%
Elisa Corp. 39.89 - - - - - - 1126 36.22 41.47 150 1.04% 10.68%
Ellaktor - - - - - - - - - - - - -
ElringKlinger 5.68 - - - - - - 600 5.66 10.00 15 -4.70% -17.02%
ENAGAS 25.54 - - - - - - 220 25.53 27.10 117 -0.27% 7.95%
Endesa 22.99 - - - - - - 96 22.97 23.00 550 1.19% 13.81%
ENEL 5.79 - - - - - - 2300 5.79 5.79 1900 3.10% 15.06%
Engie S.A. 12.64 - - - - - - 600 12.61 12.65 438 -7.23% 1.20%
ENI 14.03 - - - - - - 68 14.03 14.05 823 -5.18% 2.28%
Eramet 51.86 - - - - - - 728 51.68 51.92 250 -0.92% -13.49%
ERG 17.59 - - - - - - 186 17.58 17.77 1495 3.29% 6.54%
ERSTE GROUP BANK 32.70 - - - - - - 948 31.38 42.00 737 -3.17% 13.11%
EssilorLuxottica 106.35 - - - - - - 120 106.35 106.70 71 -3.32% -3.89%
Eurazeo 63.80 - - - - - - 50 63.80 63.95 45 -1.24% 8.14%
Eurobank Ergasias - - - - - - - - - - - - -
Eurocommercial Prope 24.44 - - - - - - 749 24.20 24.46 227 -2.55% -9.82%
Eurofins Scientific 416.60 - - - - - - 30 416.40 417.00 41 0.39% 28.11%
Euronav 8.10 - - - - - - 250 8.09 8.11 1600 -9.70% 30.35%
Eutelsat Communicati 16.01 - - - - - - 62 8.08 16.02 650 1.27% -7.27%
EVN 13.08 - - - - - - 15 13.00 13.20 15 -1.95% 2.83%
Evonik Industries 25.05 - - - - - - 644 24.99 25.15 194 -4.68% 14.70%
EVS Broadcast Eq. 21.57 - - - - - - 124 21.20 22.00 120 -3.36% -7.80%
Exor NV 56.42 - - - - - - 36 56.40 56.60 384 -2.96% 20.07%
EYDAP - - - - - - - - - - - - -
Fagron 17.84 - - - - - - 160 17.81 17.87 750 0.06% 24.58%
Faurecia 35.83 - - - - - - 55 35.84 35.96 136 -4.35% 9.10%
FERROVIAL 21.70 - - - - - - 600 21.69 21.71 399 1.88% 21.91%
Fiat Chrysler 11.47 - - - - - - 600 11.46 11.51 867 -13.90% -9.34%
Fielmann 62.45 - - - - - - 198 62.45 62.75 68 -0.95% 15.33%
Financiere de L'Odet 848.00 - - - - - - 25 838.00 858.00 1 -4.50% 9.84%
Financière de Tubize 60.40 - - - - - - 15 60.50 60.80 15 -0.17% -1.63%
FinecoBank S.p.A. 9.74 - - - - - - 731 9.73 9.75 891 -2.03% 10.99%
Fiskars 19.22 - - - - - - 11 19.14 20.00