19.02.2019 21:07:39
ESTX LARGE PR.EUR
359.50
$$$
-0.7800
-0.22%
19.02.2019 17:50
 
Chart
Kursdaten
Kurs 359.50 Eröffnung 360.00
Diff. absolut -0.78 Tages-Hoch 361.09
Diff. % -0.22 % Tages-Tief 357.93
Volumen - Umsatz -
Schlusskurs vom 18.02.2019 360.28 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.02.2019 / 21:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.67% 361.1 323.9
1 Woche 1.73% 361.1 352.2
1 Monat 3.37% 361.1 343.4
3 Monate 2.75% 361.1 320.9
6 Monate -4.58% 386.9 320.9
1 Jahr -5.77% 401.1 320.9
3 Jahre 14.32% 410.1 295.3
8.58
13
SMI
8.67
9.81
SMI
-15.02
-10.68
SMI
2017
2018
2019
{"2017":{"performance":8.58,"chartHeight":23.250041373744,"year":2017,"ID_NOTATION":"103445"},"2018":{"performance":-15.02,"chartHeight":26.713535690255,"year":2018,"ID_NOTATION":"103445"},"2019":{"performance":8.67,"chartHeight":23.314585029398,"year":2019,"ID_NOTATION":"103445"}}
{"2017":{"performance":13,"chartHeight":25.820161268997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.604261252685,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":24.078686259447,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.875218699716,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.452794565323,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.93,"chartHeight":22.762751901167,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.712148368884,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.006685435333,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.798562659235,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.198505107786,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.465811232417,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.843905549754,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.877533303651,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.02.2019 21:07:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 67.67 -1.31% -0.90 386412 68.54 67.38 68.54 450 67.63 67.73 128 0.33% 17.50%
ADIDAS 201.80 1.74% 3.45 128228 198.50 197.80 202.15 50 201.70 201.80 100 -0.70% 8.60%
ALLIANZ 190.54 0.63% 1.20 224029 188.83 188.74 190.76 10 190.44 190.54 42 2.79% 8.36%
ASML Holding 161.14 -0.62% -1.00 214082 162.38 159.90 162.50 109 161.12 161.30 561 1.91% 18.26%
ATLANTIA 20.92 0.14% 0.03 431607 20.88 20.66 20.95 264 20.85 20.96 263 1.36% 15.58%
ATOS 82.80 -0.12% -0.10 178278 82.78 82.50 83.66 30 82.78 82.82 320 3.19% 16.17%
AXA 20.77 0.00% 0.00 1056592 20.70 20.67 20.86 1200 20.77 20.79 637 1.84% 10.12%
Aena SA 153.60 0.13% 0.20 43018 153.50 152.90 153.75 30 153.55 153.60 23 3.49% 12.34%
Ahold Delhaize 23.02 0.46% 0.10 847718 22.88 22.86 23.06 411 23.01 23.02 132 -0.78% 4.00%
Air Liquide 106.60 -0.37% -0.40 199841 106.85 106.15 106.85 18 103.00 106.65 133 0.33% -1.71%
Airbus Group 110.52 -0.41% -0.46 - 110.52 110.52 110.52 50 110.96 111.12 70 9.13% 32.74%
Akzo Nobel 82.14 -1.51% -1.26 371278 83.06 81.83 83.24 1 82.12 82.16 72 9.61% 4.01%
Altice A 1.84 -2.57% -0.05 678981 1.88 1.82 1.89 776 1.84 1.84 150 1.97% 8.99%
Amadeus IT 68.82 -0.23% -0.16 504488 69.18 68.68 69.54 19 68.80 68.82 1 4.53% 13.00%
ArcelorMittal 19.85 -0.73% -0.15 1059200 20.04 19.74 20.09 260 19.84 19.87 1035 2.97% 9.35%
Assicurazioni Genera 15.16 -0.69% -0.10 1533768 15.29 15.10 15.31 877 15.16 15.17 877 0.26% 3.98%
BASF 65.99 -0.14% -0.09 386582 65.85 65.40 66.44 297 65.96 66.41 297 4.47% -0.12%
BAYER 68.15 0.06% 0.04 541260 67.75 67.58 68.86 200 68.00 68.12 100 2.48% 12.25%
BBVA 5.18 -20.30% -1.32 5585195 5.20 5.13 5.25 1473 5.17 5.18 950 1.85% -19.65%
BMW 71.10 0.97% 0.68 269468 70.30 70.10 71.19 8 71.07 71.10 10 1.64% 0.54%
BNP Paribas 42.33 -0.22% -0.10 701352 42.23 41.61 42.48 150 42.34 42.35 286 2.93% 7.19%
Banco Santander 4.09 -0.66% -0.03 11534508 4.10 4.05 4.13 2000 4.09 4.10 2000 1.75% 3.16%
Bouygues 30.73 -1.73% -0.54 193046 31.24 30.53 31.41 120 30.65 30.73 850 2.57% -1.92%
CONTINENTAL 138.50 0.29% 0.40 40943 137.70 136.80 138.90 22 138.35 138.55 190 3.24% 15.22%
CRH PLC 2387.00 0.21% 5.00 205341 2391.00 2379.00 2433.00 2700 2381.00 2391.00 2400 1.06% 15.82%
Caixabank SA 3.06 0.03% 0.00 4072823 3.03 3.01 3.06 33 3.05 3.06 280 2.86% -3.38%
Cap Gemini 102.05 -0.34% -0.35 112293 102.50 101.10 103.00 250 102.00 102.10 50 5.24% 18.44%
Carrefour 18.07 0.08% 0.01 940454 17.92 17.72 18.09 300 18.06 18.07 270 1.83% 21.77%
Commerzbank 6.61 -2.02% -0.14 1468125 6.71 6.46 6.71 130 6.60 6.62 440 5.86% -37.14%
Compagnie de Saint-G 32.75 0.03% 0.01 625921 32.73 32.48 32.97 169 32.68 32.75 4 5.97% 10.72%
Crédit Agricole 10.47 0.02% 0.00 1301790 10.45 10.33 10.49 527 10.44 10.49 525 6.46% 11.28%
DEUTSCHE BANK 7.57 -2.27% -0.18 1768878 7.75 7.47 7.78 1000 7.55 7.59 1031 0.54% 8.58%
DEUTSCHE BOERSE 110.70 -1.03% -1.15 145257 111.90 110.00 112.00 100 110.70 110.75 57 -2.42% 5.78%
DEUTSCHE POST 26.33 0.82% 0.21 564576 26.06 26.01 26.36 298 26.31 26.34 7 0.84% 10.08%
Daimler 50.50 0.20% 0.10 548676 50.01 49.63 50.56 3 50.48 50.51 275 2.13% 10.00%
Danone 66.19 0.26% 0.17 879505 66.65 64.71 66.68 162 66.17 66.20 400 2.02% 7.70%
Dassault Systèmes 127.45 -0.93% -1.20 52150 128.45 127.40 129.25 50 127.40 127.55 50 1.39% 23.44%
Deutsche Telekom 14.47 0.84% 0.12 2412510 14.41 14.38 14.54 733 14.46 14.48 1051 2.08% -2.39%
Deutsche Wohnen 42.31 -0.75% -0.32 209883 42.53 42.04 42.78 206 42.31 42.33 600 -0.45% 5.62%
E.ON 9.69 0.74% 0.07 880508 9.62 9.62 9.72 830 9.68 9.70 830 0.66% 12.27%
ENEL 5.23 -0.23% -0.01 4724854 5.24 5.19 5.24 3676 5.23 5.23 801 0.38% 3.89%
ENI 15.18 -0.08% -0.01 2323355 15.14 15.06 15.24 7 15.17 15.18 201 3.64% 10.76%
Engie S.A. 14.08 0.14% 0.02 760569 14.09 14.01 14.13 140 14.07 14.09 5 0.97% 12.69%
EssilorLuxottica 105.75 -1.12% -1.20 96772 106.70 105.55 106.78 52 105.70 105.80 39 -2.49% -4.43%
FERROVIAL 19.81 -0.43% -0.09 400724 19.90 19.73 19.90 40 19.80 19.81 162 0.94% 11.29%
FRESENIUS 46.74 -0.97% -0.46 447965 47.12 46.30 47.40 139 46.71 46.74 18 3.24% 11.53%
FRESENIUS MED. CARE 67.42 -1.61% -1.10 308464 68.06 67.14 68.58 200 67.40 67.52 81 0.69% 19.33%
Ferrari N.V. 111.45 0.22% 0.25 87549 111.25 110.25 112.00 10 110.50 111.55 75 0.18% 28.75%
Fiat Chrysler 13.02 0.18% 0.02 703641 12.89 12.86 13.06 812 13.01 13.02 2000 -0.03% 2.72%
HENKEL Vz 87.94 -0.39% -0.34 167896 88.46 87.46 88.78 50 87.78 88.04 53 1.66% -7.74%
HeidelbergCement AG 64.56 3.66% 2.28 688818 64.10 63.72 65.46 132 64.50 64.62 131 9.28% 20.63%
Heineken 87.58 -0.14% -0.12 156498 87.74 87.24 88.16 92 87.58 87.62 70 7.82% 13.84%
IBERDROLA 7.22 -0.29% -0.02 4067630 7.27 7.21 7.28 2260 7.22 7.22 1150 -0.77% -0.03%
ING Groep 11.07 -0.40% -0.04 2339781 11.10 10.94 11.11 426 11.04 11.07 1270 1.34% 15.39%
INTESA SANPAOLO 2.05 -0.57% -0.01 10833469 2.06 2.03 2.07 2685 2.05 2.06 2671 2.08% 6.21%
Inditex Ind De Desno 25.65 -0.23% -0.06 798371 25.80 25.51 25.89 160 25.64 25.71 455 2.56% 14.41%
Infineon Technologie 19.73 -0.65% -0.13 1366298 19.78 19.63 20.02 1285 19.73 19.74 351 0.18% 13.10%
KBC Groep 61.86 -0.16% -0.10 214225 61.20 61.20 62.16 100 61.72 61.86 59 2.15% 9.64%
KERING 476.10 -0.10% -0.50 48647 475.80 472.30 477.90 19 476.10 476.30 19 5.56% 16.07%
KERRY GROUP A 89.50 -2.03% -1.85 5030 92.00 89.50 93.95 27 88.75 89.65 100 -0.27% 5.67%
KONE 44.37 -0.83% -0.37 258920 44.71 44.16 44.71 94 42.00 48.26 84 2.33% 6.86%
KONINKLIJKE KPN 2.73 -0.11% -0.00 3817756 2.75 2.73 2.77 2200 2.73 2.73 58 1.30% 6.72%
Koninklijke DSM 93.70 -2.50% -2.40 401443 93.12 93.12 95.18 63 93.68 93.74 109 9.16% 31.53%
L'Oreal 222.90 -0.62% -1.40 79340 225.00 222.50 225.40 9 204.00 223.00 62 1.59% 11.48%
LINDE PLC EO 0,001 148.65 -1.03% -1.55 214983 149.80 148.15 151.05 90 148.65 148.75 122 1.75% 7.06%
LUXOTTICA GROUP 51.64 -0.08% -0.04 4973 51.68 51.64 51.69 107 51.54 51.70 500 -0.12% -0.12%
LVMH Moët Henn. L. Vui 297.20 0.78% 2.30 165437 295.10 292.62 297.25 63 297.15 297.25 63 0.87% 14.90%
Legrand 57.34 -0.83% -0.48 210883 57.48 57.14 57.70 81 57.22 57.36 70 7.58% 15.98%
MERCK KGAA 97.02 -0.02% -0.02 75127 96.82 96.62 97.78 9 97.00 97.12 82 2.73% 7.99%
Michelin (CGDE) 101.00 -0.88% -0.90 159968 101.55 100.65 102.50 81 100.90 101.10 82 -1.61% 16.79%
Münchener Rück 204.50 0.34% 0.70 129178 203.30 202.50 204.50 47 204.40 204.60 47 1.29% 7.41%
NN Group 37.88 0.26% 0.10 327957 37.85 37.63 38.00 140 37.88 37.90 140 1.91% 9.07%
NOKIA 5.40 -2.67% -0.15 5498256 5.53 5.37 5.55 1500 5.39 5.42 3000 1.46% 10.47%
ORANGE SA 13.66 0.40% 0.06 1549405 13.62 13.58 13.72 523 13.65 13.69 402 3.33% -3.70%
PHILIPS 34.74 -0.33% -0.12 452294 34.90 34.59 34.92 326 34.74 34.76 160 2.35% 12.56%
PROSIEBEN MEDIA 15.31 -3.71% -0.59 418529 15.90 15.00 16.00 50 15.31 15.33 150 6.00% 2.35%
Pernod-Ricard 149.45 -0.37% -0.55 92833 149.90 148.70 150.10 73 149.30 149.50 50 0.10% 6.12%
Publicis Groupe 48.68 -0.57% -0.28 158678 48.47 48.47 49.01 500 48.70 48.78 131 1.00% -2.46%
REPSOL 15.13 -0.30% -0.04 908071 15.18 15.06 15.21 470 15.13 15.15 718 1.57% 7.66%
Renault 58.97 0.27% 0.16 241355 58.88 58.17 59.15 440 58.94 59.33 509 4.39% 8.06%
Ryanair Holdings 12.01 2.26% 0.27 277632 11.88 11.68 12.09 2462 11.81 12.13 495 3.46% 8.77%
SAFRAN 116.00 0.43% 0.50 184488 115.75 114.65 116.35 50 115.95 116.05 4 1.63% 9.79%
SAP SE 93.97 -0.22% -0.21 359145 94.10 93.62 95.02 226 93.96 93.99 226 1.45% 7.71%
SNAM 4.19 0.41% 0.02 2270267 4.20 4.16 4.20 1300 4.19 4.20 1311 0.75% 9.78%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 42.40 -0.16% -0.07 272167 42.52 42.17 42.55 100 41.37 43.00 25 0.38% 10.95%
Sanofi 74.77 -0.82% -0.62 396759 75.29 74.73 75.76 91 74.77 74.86 74 -0.91% -1.24%
Schneider Electric 67.80 -0.41% -0.28 494867 68.18 67.43 68.22 137 67.80 67.84 137 7.11% 13.23%
Siemens 93.85 -0.05% -0.05 373112 93.42 93.14 94.13 231 93.83 93.86 231 1.57% -4.07%
Société Générale 25.02 -0.58% -0.14 757774 25.00 24.80 25.22 278 25.02 25.02 191 2.08% -9.94%
Sodexo 94.56 -0.34% -0.32 44376 94.78 94.36 95.02 50 94.36 94.60 280 1.15% 6.06%
TELEFÓNICA 7.58 0.42% 0.03 2153893 7.57 7.52 7.63 912 7.58 7.59 1500 2.71% 2.50%
THYSSENKRUPP 13.14 0.84% 0.11 1200229 13.05 12.93 13.18 900 13.13 13.14 200 -8.43% -11.84%
TechnipFMC 20.91 -0.43% -0.09 445284 21.10 20.65 21.29 1277 20.89 20.92 340 5.18% 18.14%
Telecom Italia 0.54 1.32% 0.01 15783613 0.53 0.53 0.54 10269 0.54 0.54 10216 11.64% 10.54%
Total 49.53 0.16% 0.08 1165857 49.39 49.33 49.70 3 49.52 49.53 360 1.23% 6.87%
UCB 78.68 -0.91% -0.72 81361 79.46 78.13 79.66 55 78.40 78.68 9 0.41% 10.63%
UNICREDIT 11.42 -1.04% -0.12 1946270 11.52 11.31 11.58 500 11.41 11.50 3978 10.73% 16.96%
UPM-KYMMENE 26.74 -1.18% -0.32 459865 27.03 26.64 27.08 88 25.34 27.03 1229 0.45% 20.94%
Unilever 48.93 -0.58% -0.28 559841 49.27 48.70 49.27 1104 48.89 48.95 964 1.29% 1.89%
Valéo 27.20 2.03% 0.54 392744 26.55 26.25 27.24 100 27.18 27.21 100 9.98% 4.51%
Veolia Environnement 19.30 0.65% 0.12 964657 19.13 19.13 19.34 1200 19.30 19.31 5 2.22% 7.82%
Vinci 80.32 -0.20% -0.16 333744 80.40 79.92 80.76 100 80.28 80.32 2 2.53% 11.22%
Vivendi 23.86 -0.21% -0.05 686536 23.93 23.67 24.11 100 23.85 23.87 296 6.09% 12.23%
Volkswagen VZ 142.82 0.32% 0.46 271219 141.78 140.84 142.96 57 142.76 142.82 57 1.02% 2.46%
Vonovia SE 44.06 -0.23% -0.10 282812 44.10 43.92 44.37 20 44.04 44.06 148 -0.07% 10.65%
WFD Unibail Rodamco 143.76 -0.87% -1.26 182099 145.14 143.30 145.70 46 143.80 143.86 35 -7.12% 5.86%
WOLTERS KLUWER 55.16 -0.54% -0.30 269161 55.20 54.96 55.76 2 55.14 55.20 4 -1.07% 7.56%