18.04.2019 13:12:53
ESTX LARGE PR.EUR
385.97
$$$
1.2900
0.34%
18.04.2019 12:57
 
Chart
Kursdaten
Kurs 385.97 Eröffnung 384.59
Diff. absolut 1.29 Tages-Hoch 387.22
Diff. % 0.34 % Tages-Tief 382.90
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 384.68 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 12:57
Währung $$$ Aktualisierungsstand 18.04.2019 / 13:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.28% 385.6 323.9
1 Woche 1.65% 385.6 377.1
1 Monat 2.93% 385.6 363.1
3 Monate 12.84% 385.6 342.0
6 Monate 6.58% 385.6 320.9
1 Jahr -0.89% 401.1 320.9
3 Jahre 15.08% 410.1 295.3
8.58
13
SMI
16.28
13.85
SMI
-15.02
-10.68
SMI
2017
2018
2019
{"2017":{"performance":8.58,"chartHeight":19.12410805689,"year":2017,"ID_NOTATION":"103445"},"2018":{"performance":-15.02,"chartHeight":21.972973506144,"year":2018,"ID_NOTATION":"103445"},"2019":{"performance":16.28,"chartHeight":22.382813780281,"year":2019,"ID_NOTATION":"103445"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.04.2019 13:12:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 79.62 1.85% 1.45 182107 78.36 78.36 80.00 231 79.64 79.67 28 0.94% 35.74%
ADIDAS 231.35 0.72% 1.65 71319 229.55 228.85 232.15 99 231.20 231.45 10 1.52% 25.76%
ALLIANZ 214.20 0.28% 0.60 108195 212.70 212.50 214.60 18 214.05 214.85 12 3.24% 21.47%
ASML Holding 184.04 2.22% 3.99 140586 178.50 178.50 184.06 271 184.00 184.04 75 1.12% 31.33%
ATLANTIA 22.78 -0.04% -0.01 82871 22.77 22.66 22.91 1165 22.76 22.78 376 -1.85% 25.91%
ATOS - - - - - - - - - - - - -
AXA 23.73 -0.11% -0.03 539857 23.63 23.52 23.80 617 23.71 23.72 1821 2.59% 25.94%
Aena SA 158.95 0.25% 0.40 39200 159.20 158.45 160.20 149 158.90 159.00 147 -2.19% 16.11%
Ahold Delhaize 21.99 -0.32% -0.07 400745 22.12 21.97 22.21 100 21.98 21.99 1071 -5.04% -0.32%
Air Liquide 118.15 1.16% 1.35 110433 117.55 117.35 118.50 21 118.15 118.20 235 0.39% 7.70%
Airbus Group 119.70 0.59% 0.70 108886 118.94 118.18 120.58 226 119.64 119.70 151 0.65% 40.34%
Akzo Nobel 79.70 -0.24% -0.19 121947 79.81 79.40 80.18 104 79.70 79.74 187 0.36% 1.16%
Altice A 2.46 0.61% 0.01 341728 2.45 2.43 2.48 956 2.46 2.46 27 0.12% 44.56%
Amadeus IT 68.58 0.41% 0.28 262393 68.41 67.76 68.92 227 68.56 68.60 137 -3.37% 12.15%
ArcelorMittal 21.27 -0.02% -0.01 807709 21.03 20.56 21.27 212 21.27 21.27 204 8.12% 17.20%
Assicurazioni Genera 17.09 -0.67% -0.12 292751 17.27 17.05 17.27 1848 17.09 17.10 1322 3.43% 18.00%
BASF 73.93 -0.28% -0.21 191757 74.11 73.25 74.42 250 73.52 74.02 100 7.76% 12.06%
BAYER 61.54 0.03% 0.02 229014 61.28 60.74 61.98 48 61.11 61.97 323 1.03% 1.78%
BBVA 5.52 -2.76% -0.16 4329214 5.62 5.50 5.63 2400 5.52 5.52 1000 5.98% -13.84%
BMW 78.10 1.14% 0.88 325837 77.20 76.88 78.29 19 78.07 78.11 65 5.41% 9.19%
BNP Paribas 48.44 8.92% 3.96 410155 48.55 47.86 48.70 59 48.43 48.45 146 - 12.61%
Banco Santander 4.56 -1.61% -0.07 9885114 4.62 4.53 4.63 2550 4.56 4.56 2143 5.94% 16.71%
Bouygues 35.01 -0.14% -0.05 135384 34.98 34.72 35.09 305 35.00 35.02 93 4.04% 11.91%
CONTINENTAL 156.32 -0.41% -0.64 75767 155.62 152.46 156.56 14 156.16 156.54 100 7.02% 30.58%
CRH PLC 2648.00 2.83% 73.00 150037 2571.00 2553.00 2648.00 200 2649.00 2652.00 57 4.76% 24.94%
Caixabank SA 2.94 -1.91% -0.06 1988724 3.00 2.92 3.00 4879 2.93 2.94 4794 3.71% -5.41%
Cap Gemini 111.60 -0.13% -0.15 70877 111.75 111.15 112.05 130 111.55 111.60 1076 2.10% 29.25%
Carrefour 16.84 1.05% 0.17 180736 16.75 16.75 16.91 300 16.82 16.83 308 2.81% 12.34%
Commerzbank 8.02 -1.27% -0.10 410674 8.14 7.93 8.15 704 8.01 8.02 2292 11.78% -24.29%
Compagnie de Saint-G 37.03 10.37% 3.48 219686 36.81 36.35 37.09 161 37.03 37.04 150 5.10% 24.70%
Crédit Agricole 12.35 0.00% 0.00 842815 12.34 12.12 12.36 407 12.34 12.35 200 8.72% 31.23%
DEUTSCHE BANK 7.79 -0.79% -0.06 816917 7.84 7.65 7.85 100 7.80 7.82 600 8.37% 12.68%
DEUTSCHE BOERSE 117.10 0.09% 0.10 55818 116.70 116.70 117.40 100 117.00 117.15 100 1.61% 11.80%
DEUTSCHE POST 31.25 1.84% 0.56 510051 30.61 30.53 31.34 100 31.23 31.26 71 2.37% 28.26%
Daimler 59.22 2.00% 1.16 1146590 57.88 57.67 59.31 128 59.21 59.24 174 5.51% 26.46%
Danone 70.60 1.61% 1.12 433863 69.34 69.34 71.10 660 70.58 70.62 866 0.78% 13.05%
Dassault Systèmes 133.90 -0.19% -0.25 16914 134.05 133.55 134.60 88 133.90 133.95 72 0.75% 29.93%
Deutsche Telekom 14.88 0.72% 0.11 1117974 14.77 14.74 14.89 28 14.88 15.00 3107 -1.22% -0.35%
Deutsche Wohnen 39.63 1.85% 0.72 185853 39.38 39.21 39.65 100 39.61 39.63 561 -4.40% -2.87%
E.ON 9.79 0.38% 0.04 1210000 9.78 9.75 9.84 45 9.79 9.88 4708 -3.16% 13.00%
ENEL 5.50 -0.05% -0.00 3091055 5.52 5.49 5.54 3391 5.50 5.51 6142 -2.86% 9.42%
ENI 15.43 -0.25% -0.04 1092193 15.47 15.37 15.49 2887 15.43 15.43 992 -2.95% 12.79%
Engie S.A. 13.31 0.11% 0.01 483278 13.27 13.18 13.32 455 13.31 13.32 747 -2.46% 6.40%
EssilorLuxottica 107.20 0.09% 0.10 292845 107.00 106.40 107.45 100 107.20 107.25 63 10.55% -3.21%
FERROVIAL 20.91 0.41% 0.09 180182 20.85 20.85 21.04 2985 20.90 20.91 1477 0.87% 16.97%
FRESENIUS 49.13 -0.36% -0.18 245171 49.26 48.37 49.59 58 48.91 49.17 100 -4.44% 16.52%
FRESENIUS MED. CARE 70.14 -1.85% -1.32 320040 70.78 70.02 71.01 32 70.04 70.16 100 -3.20% 26.48%
Ferrari N.V. 121.85 0.70% 0.85 41612 121.00 120.30 122.10 123 121.75 121.85 257 -0.29% 39.79%
Fiat Chrysler 14.70 -0.10% -0.01 1492320 14.71 14.39 14.71 675 14.70 14.71 97 5.98% 16.31%
HENKEL Vz 88.30 0.14% 0.12 136245 88.38 88.10 88.98 25 88.22 88.44 100 -1.10% -7.49%
HeidelbergCement AG 73.48 1.18% 0.86 117285 72.50 72.22 73.48 30 73.44 74.12 627 4.10% 35.69%
Heineken 94.14 0.06% 0.06 96201 94.02 94.02 94.92 316 94.12 94.16 382 -0.44% 22.12%
IBERDROLA 7.72 -0.54% -0.04 2737836 7.76 7.70 7.79 7384 7.72 7.72 3309 -1.99% 7.51%
ING Groep 12.03 0.20% 0.02 1343652 12.00 11.89 12.07 783 12.03 12.03 832 6.66% 25.15%
INTESA SANPAOLO 2.33 -0.41% -0.01 7552591 2.34 2.31 2.35 749 2.33 2.33 10704 5.21% 21.03%
Inditex Ind De Desno 27.89 2.31% 0.63 821142 27.30 27.30 27.91 759 27.88 27.89 1469 2.44% 21.59%
Infineon Technologie 21.52 0.73% 0.15 541198 21.27 21.12 21.61 596 21.48 21.73 2141 6.77% 22.44%
KBC Groep 66.74 -0.45% -0.30 145869 66.74 65.88 66.94 74 66.72 66.78 168 3.91% 18.82%
KERING 517.10 -4.06% -21.90 93583 502.20 496.70 523.70 22 517.30 517.50 41 2.90% 31.27%
KERRY GROUP A 97.70 -0.05% -0.05 8965 97.50 97.40 98.05 50 97.70 97.90 150 -0.81% 13.07%
KONE 47.98 1.61% 0.76 106358 47.30 47.26 48.08 371 47.97 47.99 65 -0.42% 13.73%
KONINKLIJKE KPN 2.78 0.04% 0.00 706685 2.77 2.77 2.80 3511 2.78 2.78 2808 -3.47% 8.71%
Koninklijke DSM 102.35 0.00% 0.00 31891 102.35 101.92 102.95 160 102.30 102.40 270 1.19% 43.67%
L'Oreal 241.70 -0.21% -0.50 101772 243.90 239.30 245.60 19 241.60 241.70 75 0.17% 20.38%
LINDE PLC EO 0,001 160.00 0.22% 0.35 68016 159.15 158.90 160.75 296 158.90 160.30 242 -1.81% 14.98%
LVMH Moët Henn. L. Vui 352.55 0.27% 0.95 92801 348.77 346.65 354.25 31 352.50 352.60 40 6.63% 35.94%
Legrand 64.10 1.10% 0.70 51285 63.42 63.38 64.24 200 64.08 64.12 315 3.06% 28.24%
MERCK KGAA 94.62 -0.63% -0.60 62020 94.70 94.10 94.90 487 94.02 95.52 487 -4.59% 5.99%
Michelin (CGDE) 117.10 -0.89% -1.05 170956 116.90 115.30 117.25 232 117.05 117.10 255 5.68% 36.62%
Münchener Rück 221.20 0.64% 1.40 102752 220.10 219.40 221.20 100 220.90 223.20 208 2.14% 15.44%
NN Group 38.35 -0.52% -0.20 145851 38.39 38.11 38.45 358 38.34 38.36 1011 3.99% 11.00%
NOKIA 5.12 0.65% 0.03 1551531 5.09 5.07 5.14 1850 5.11 5.12 985 - 7.13%
ORANGE SA 14.64 0.55% 0.08 356231 14.58 14.52 14.66 2036 14.63 14.64 1764 -0.95% 2.64%
PHILIPS 35.60 0.24% 0.09 330083 35.30 35.30 35.87 380 35.59 35.60 293 0.38% 14.69%
PROSIEBEN MEDIA 14.76 0.44% 0.07 121382 14.66 14.49 14.81 150 14.74 14.77 250 4.41% -5.47%
Pernod-Ricard 155.50 -0.54% -0.85 66559 154.85 154.70 157.00 28 155.45 155.55 59 -2.13% 10.61%
Publicis Groupe 51.30 1.06% 0.54 112697 50.94 50.86 51.30 261 51.30 51.32 308 8.90% 1.70%
REPSOL 15.04 -0.10% -0.01 301927 15.02 14.91 15.05 1163 15.04 15.04 2085 -1.41% 6.77%
Renault 63.70 0.78% 0.49 98401 62.99 62.12 63.76 75 63.68 63.71 172 4.10% 15.83%
Ryanair Holdings 12.52 0.44% 0.06 157928 12.48 12.38 12.57 146 12.51 12.54 143 12.45% 15.37%
SAFRAN 123.45 0.61% 0.75 66496 123.20 122.50 124.25 194 123.40 123.50 1808 1.24% 16.63%
SAP SE 100.36 0.83% 0.83 159079 99.59 99.23 100.96 4 100.32 100.38 136 -0.08% 14.09%
SNAM 4.45 0.00% 0.00 793456 4.46 4.45 4.49 4616 4.45 4.45 1987 -3.43% 16.71%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 41.09 0.00% 0.00 80835 41.05 40.82 41.20 488 41.08 41.10 28 4.24% 7.34%
Sanofi 73.32 0.53% 0.39 507447 72.66 72.61 73.67 328 73.31 73.34 331 -6.79% -3.67%
Schneider Electric 78.04 4.08% 3.06 537847 75.98 75.86 78.64 317 78.00 78.02 156 2.50% 25.22%
Siemens 106.42 0.76% 0.80 288182 105.92 105.56 107.00 3 106.36 106.50 100 3.94% 7.96%
Société Générale 28.73 -0.93% -0.27 544944 28.60 28.23 28.87 173 28.73 28.73 160 10.33% 4.41%
Sodexo 102.85 0.73% 0.75 18679 102.85 102.60 103.30 154 102.80 102.90 139 0.99% 14.13%
TELEFÓNICA 7.51 0.13% 0.01 1491482 7.49 7.44 7.53 940 7.51 7.51 105 1.43% 1.75%
THYSSENKRUPP 13.68 0.29% 0.04 321303 13.59 13.32 13.68 362 13.67 13.79 3375 6.48% -8.52%
TechnipFMC 21.62 -1.14% -0.25 109120 21.82 21.31 21.83 590 21.62 21.64 826 -0.86% 23.56%
Telecom Italia 0.52 -0.69% -0.00 9637938 0.52 0.51 0.52 172 0.52 0.52 10000 -2.45% 7.20%
Total 50.25 -0.79% -0.40 663792 50.05 49.77 50.44 617 50.20 50.68 1387 -0.54% 8.26%
UCB 71.44 0.03% 0.02 38762 71.44 71.12 72.00 211 71.42 71.44 409 -6.20% 0.42%
UNICREDIT 12.83 2.53% 0.32 1336706 12.98 12.66 13.02 897 12.82 13.31 1531 9.82% 31.74%
UPM-KYMMENE 25.51 1.39% 0.35 168045 25.17 25.07 25.58 975 25.50 25.52 551 -5.13% 13.79%
Unilever 52.22 2.80% 1.42 898763 51.12 51.10 52.87 509 52.18 52.21 100 -1.34% 5.18%
Valéo 31.89 0.89% 0.28 247974 31.40 30.95 31.90 188 31.89 31.90 371 11.42% 23.91%
Veolia Environnement 20.98 -1.04% -0.22 137019 21.22 20.98 21.30 551 20.98 20.99 1091 3.36% 18.40%
Vinci 89.46 -0.16% -0.14 154700 89.74 89.02 89.98 169 89.44 89.46 3 0.34% 24.07%
Vivendi 25.83 0.47% 0.12 350286 25.77 25.62 25.89 2276 25.82 25.83 1021 -2.21% 20.93%
Volkswagen VZ 163.42 1.34% 2.16 145212 160.60 159.22 163.78 40 163.16 163.98 33 9.34% 16.06%
Vonovia SE 44.15 1.19% 0.52 150920 43.61 43.61 44.17 103 44.13 44.53 23 -4.07% 9.57%
WFD Unibail Rodamco 154.85 -0.42% -0.65 30431 155.50 153.75 155.95 212 154.90 154.95 30 1.67% 14.51%
WOLTERS KLUWER 62.28 0.03% 0.02 73197 62.20 62.16 62.70 67 62.28 62.30 465 1.93% 20.75%