13.12.2018 13:59:27
ESTX LARGE PR.USD
289.92
$$$
6.0600
2.13%
12.12.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 283.86 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2018 / 17:50
Währung $$$ Aktualisierungsstand 13.12.2018 / 13:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -16.38% 374.5 281.5
1 Woche -1.18% 289.9 281.5
1 Monat -1.84% 299.8 281.5
3 Monate -9.91% 335.1 281.5
6 Monate -14.90% 341.4 281.5
1 Jahr -16.39% 374.5 281.5
3 Jahre 2.35% 374.5 242.0
1.84
SMI
22.43
13
SMI
-5.58
SMI
-16.38
-5.55
2016
2017
2018
{"2016":{"performance":1.84,"chartHeight":11.684977334718,"year":2016,"ID_NOTATION":"103453"},"2017":{"performance":22.43,"chartHeight":24.851795616856,"year":2017,"ID_NOTATION":"103453"},"2018":{"performance":-16.38,"chartHeight":23.196681253514,"year":2018,"ID_NOTATION":"103453"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.55,"chartHeight":17.498140999498,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-11.3,"chartHeight":21.241860315339,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-0.78,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.51,"chartHeight":16.405567983371,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2018 13:59:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 63.21 -0.75% -0.48 259553 63.14 62.53 63.36 169 63.21 63.23 125 -3.16% -31.60%
ADIDAS 200.00 0.25% 0.50 81811 199.75 198.95 201.00 35 200.00 200.10 179 1.63% 19.35%
ALLIANZ 176.08 -0.60% -1.06 152298 177.82 175.30 177.82 145 176.00 176.06 115 -3.70% -7.62%
ASML Holding 144.98 -1.24% -1.82 101957 147.10 143.56 147.10 145 144.92 144.98 75 -1.69% 1.07%
ATLANTIA 18.21 0.72% 0.13 186103 18.24 18.07 18.41 484 18.20 18.22 250 1.09% -31.39%
ATOS 72.14 -0.55% -0.40 63296 73.04 71.78 73.66 91 72.14 72.20 100 - -40.32%
AXA 19.42 0.08% 0.02 664491 19.46 19.30 19.62 517 19.42 19.42 300 -5.91% -21.75%
Aena SA 143.00 -0.56% -0.80 28032 143.95 142.65 145.90 106 142.95 143.05 7 2.75% -14.86%
Ahold Delhaize 22.40 -1.44% -0.33 623356 22.74 22.30 22.78 250 22.39 22.40 717 1.25% 23.94%
Air Liquide 107.40 -0.19% -0.20 108944 107.15 106.30 107.50 526 107.40 107.45 100 1.51% 2.14%
Airbus Group 90.99 -0.62% -0.57 131845 91.88 90.30 92.25 109 90.95 91.02 106 -0.69% 9.75%
Akzo Nobel 70.76 -1.09% -0.78 121417 71.34 70.34 71.50 155 70.70 70.76 259 -2.19% -2.03%
Altice A 2.08 -0.14% -0.00 216690 2.07 2.06 2.12 1885 2.08 2.08 584 -7.72% -76.16%
Amadeus IT 63.74 1.53% 0.96 280978 63.10 62.46 63.74 525 63.72 63.74 139 -0.85% 4.42%
ArcelorMittal 19.76 -0.07% -0.01 322756 19.75 19.68 19.98 111 19.76 19.76 277 -1.66% -26.96%
Assicurazioni Genera 14.51 0.83% 0.12 388857 14.48 14.42 14.65 1315 14.51 14.52 1725 -2.04% -5.33%
BASF 60.28 0.85% 0.51 362310 59.86 59.71 60.55 298 59.84 60.69 57 - -29.56%
BAYER 64.34 0.00% 0.00 466203 64.50 63.89 64.77 301 64.25 64.43 242 -2.20% -37.01%
BBVA 4.77 2.21% 0.10 3678521 4.70 4.67 4.77 73 4.77 4.77 500 - -12.58%
BMW 74.49 2.18% 1.59 259587 73.25 73.25 74.82 68 74.48 74.50 158 -1.69% -16.16%
BNP Paribas 42.48 1.36% 0.57 702801 42.35 42.06 42.90 150 42.47 42.48 460 -3.28% -32.68%
Banco Santander 4.10 2.15% 0.09 7012687 4.06 4.05 4.11 2000 4.10 4.10 500 -3.08% -26.83%
Bouygues 33.38 -1.07% -0.36 79171 33.71 33.18 34.03 200 33.36 33.39 100 0.51% -22.09%
CONTINENTAL 127.40 0.08% 0.10 63270 127.55 125.30 128.00 231 127.40 127.45 43 -1.85% -43.55%
CRH PLC 2090.00 3.31% 67.00 78806 2029.00 2025.00 2090.00 150 2090.00 2092.00 363 -2.79% -24.06%
Caixabank SA 3.42 0.84% 0.03 2315282 3.40 3.37 3.43 1548 3.42 3.42 3517 -2.43% -12.74%
Cap Gemini 97.02 -1.50% -1.48 65556 98.60 95.74 98.60 9 96.96 97.00 31 -4.74% -0.46%
Carrefour 15.10 -0.36% -0.06 131598 15.21 15.01 15.21 238 15.11 15.12 348 1.34% -16.02%
Commerzbank 6.94 -0.34% -0.02 1677830 7.12 6.94 7.25 416 6.94 6.95 600 - -
Compagnie de Saint-G 30.52 -0.49% -0.15 199233 30.68 30.36 30.98 150 30.50 30.52 150 -0.90% -33.47%
Crédit Agricole 10.31 0.76% 0.08 709835 10.34 10.23 10.45 600 10.31 10.32 400 -4.80% -25.85%
DEUTSCHE BANK 7.89 -0.04% -0.00 1537663 8.03 7.82 8.22 500 7.88 7.89 200 -2.34% -50.23%
DEUTSCHE BOERSE 107.35 -1.96% -2.15 134919 109.45 107.00 109.45 234 107.30 107.40 602 -3.74% 12.96%
DEUTSCHE POST 25.52 0.99% 0.25 352102 25.46 25.41 25.75 446 25.54 25.55 392 -7.77% -36.50%
Daimler 48.13 1.43% 0.68 463691 47.66 47.48 48.23 241 48.12 48.15 344 -4.98% -32.94%
Danone 64.08 -0.39% -0.25 212478 64.39 63.77 64.48 4 64.11 64.13 386 -0.26% -8.23%
Dassault Systèmes 110.60 -0.56% -0.62 40842 111.40 109.00 111.40 150 110.55 110.75 50 4.93% 25.69%
Deutsche Telekom 15.01 -1.45% -0.22 1830821 15.23 14.89 15.27 2241 15.01 15.01 1623 -0.39% 3.08%
Deutsche Wohnen 41.24 -1.55% -0.65 252048 41.84 41.06 41.92 178 41.23 41.25 278 0.50% 15.26%
E.ON 9.14 0.25% 0.02 1764494 9.13 9.09 9.16 1170 9.15 9.15 652 0.96% 0.54%
ENEL 5.01 1.35% 0.07 4856534 4.96 4.95 5.02 6345 5.01 5.02 5923 2.34% -3.75%
ENI 14.18 -0.67% -0.10 958212 14.24 14.05 14.24 24 14.18 14.18 191 -0.07% 3.39%
Engie S.A. 12.73 0.47% 0.06 494236 12.68 12.61 12.74 2699 12.72 12.73 10761 2.30% -11.83%
EssilorLuxottica 111.00 -0.04% -0.05 72217 111.45 110.50 111.45 18 111.00 111.05 170 -0.94% -
FERROVIAL 18.01 -0.19% -0.04 346960 18.32 17.80 18.33 124 18.01 18.02 350 -0.85% -4.68%
FRESENIUS 41.80 -1.30% -0.55 287581 42.73 40.98 42.73 90 41.79 41.81 99 -15.64% -34.57%
FRESENIUS MED. CARE 61.46 -1.60% -1.00 250605 62.46 60.80 62.46 75 61.42 61.46 605 -13.13% -28.84%
Ferrari N.V. 92.68 -0.98% -0.92 76182 93.78 91.68 94.56 57 92.66 92.70 159 -2.56% 6.91%
Fiat Chrysler 14.10 0.58% 0.08 322555 14.10 13.98 14.22 465 14.10 14.11 500 -3.87% -6.21%
HENKEL Vz 100.35 -0.45% -0.45 50362 100.90 99.92 100.95 291 100.35 100.40 261 -1.13% -8.74%
HeidelbergCement AG 54.74 -0.65% -0.36 68886 55.14 54.50 55.47 175 54.72 54.76 106 -3.91% -39.01%
Heineken 80.42 -0.37% -0.30 67745 80.76 80.14 80.82 133 80.40 80.44 273 -0.05% -7.05%
IBERDROLA 6.99 1.90% 0.13 3634185 6.91 6.90 6.99 1571 6.98 6.99 2974 3.35% 5.88%
ING Groep 10.28 1.32% 0.13 2597990 10.26 10.21 10.42 1637 10.28 10.28 408 -4.52% -33.92%
INTESA SANPAOLO 2.05 1.74% 0.04 12790568 2.05 2.03 2.10 5580 2.05 2.05 3 -2.96% -26.97%
Inditex Ind De Desno 25.13 -0.12% -0.03 552491 25.11 24.86 25.24 1085 25.12 25.14 609 -7.64% -13.47%
Infineon Technologie 17.96 -0.64% -0.12 565948 18.16 17.78 18.27 453 17.96 17.98 520 -1.34% -20.91%
KBC Groep 62.14 0.39% 0.24 129856 62.06 61.50 62.44 229 62.12 62.16 260 -0.19% -12.95%
KERING 412.80 0.71% 2.90 35815 413.90 408.00 419.40 28 412.50 412.70 15 1.44% 4.10%
KERRY GROUP A 89.75 0.45% 0.40 6419 89.85 88.85 89.90 316 89.65 89.85 65 -0.06% -4.17%
KONE 42.75 0.00% 0.00 62556 42.59 42.40 42.97 239 42.74 42.77 205 -0.35% -4.41%
KONINKLIJKE KPN 2.61 -1.17% -0.03 2409276 2.65 2.60 2.65 4818 2.61 2.61 3733 -0.19% -9.06%
Koninklijke DSM 75.60 -0.16% -0.12 76281 75.76 75.02 75.86 88 75.58 75.62 128 -2.17% -5.20%
L'Oreal 208.40 -0.86% -1.80 58340 210.20 207.20 210.90 341 208.30 208.40 10 0.53% 13.44%
LINDE PLC EO 0,001 141.65 0.71% 1.00 43528 140.65 140.50 141.95 197 141.60 141.75 196 -0.95% -22.25%
LUXOTTICA GROUP 52.08 0.04% 0.02 31885 52.10 51.96 52.10 169 52.06 52.08 415 -0.65% 1.68%
LVMH Moët Henn. L. Vui 256.25 0.51% 1.30 72790 255.80 252.35 256.80 117 256.05 256.20 82 -1.70% 3.62%
Legrand 49.64 -2.86% -1.46 130316 51.28 49.56 51.38 17 49.60 49.67 75 -1.69% -20.45%
MERCK KGAA 96.70 -0.74% -0.72 62175 97.40 95.92 97.40 107 96.80 96.86 16 -0.33% 8.59%
Michelin (CGDE) 88.80 -0.31% -0.28 67195 89.10 88.10 89.36 10 88.76 88.86 50 -1.72% -25.52%
Münchener Rück 187.68 -0.20% -0.38 45028 188.40 186.65 189.30 90 187.60 187.70 200 -1.93% 4.01%
NN Group 35.12 0.00% 0.00 139282 35.25 34.95 35.61 166 35.11 35.13 341 -4.20% -2.76%
NOKIA 5.27 -0.08% -0.00 3366252 5.30 5.20 5.30 2350 5.27 5.27 9064 10.80% 35.67%
ORANGE SA 14.69 -0.88% -0.13 804336 14.88 14.62 14.90 987 14.68 14.69 732 0.24% 2.38%
PHILIPS 33.14 0.24% 0.08 233946 33.13 32.66 33.28 355 33.14 33.16 405 0.02% 4.59%
PROSIEBEN MEDIA 16.06 -1.29% -0.21 121608 16.45 16.04 16.59 181 16.05 16.06 871 -5.38% -43.28%
Pernod-Ricard 148.40 0.00% 0.00 91092 149.85 147.60 150.40 266 148.35 148.45 205 4.36% 12.47%
Publicis Groupe 49.43 -0.48% -0.24 70696 49.85 49.23 50.04 118 49.40 49.44 231 0.91% -12.31%
REPSOL 14.83 0.34% 0.05 701773 14.73 14.68 14.84 1268 14.83 14.84 2113 -1.89% -0.07%
Renault 57.38 1.72% 0.97 85982 56.52 56.26 57.53 101 57.37 57.43 75 -5.78% -32.75%
Ryanair Holdings 10.98 2.04% 0.22 185670 10.86 10.71 11.04 84 10.97 10.99 95 -8.58% -28.66%
SAFRAN 108.70 0.05% 0.05 85581 109.20 108.10 109.60 320 108.75 108.80 110 -0.37% 26.21%
SAP SE 91.19 -0.40% -0.37 359691 91.40 90.20 91.40 75 91.17 91.19 75 1.43% -1.85%
SNAM 4.04 0.30% 0.01 897372 4.03 4.00 4.06 1500 4.04 4.04 1500 2.62% -1.40%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 38.65 -0.74% -0.29 209996 39.00 38.47 39.22 397 38.65 38.66 57 0.75% -14.79%
Sanofi 79.04 -1.31% -1.05 535064 80.03 78.09 80.13 253 79.03 79.06 51 2.77% 11.21%
Schneider Electric 63.48 0.35% 0.22 91857 63.40 63.02 63.88 181 63.48 63.52 181 -0.38% -10.99%
Siemens 100.46 0.83% 0.83 163290 99.87 99.56 100.46 431 100.42 100.46 239 -1.22% -14.19%
Société Générale 30.65 0.82% 0.25 265983 30.80 30.43 31.00 480 30.64 30.66 375 -4.49% -29.44%
Sodexo 92.12 -0.09% -0.08 44280 92.32 90.96 92.52 50 92.04 92.14 50 2.97% -17.75%
TELEFÓNICA 7.88 1.34% 0.10 2080509 7.86 7.82 7.93 1244 7.88 7.88 600 -0.92% -4.26%
THYSSENKRUPP 15.69 -0.88% -0.14 113430 15.86 15.54 15.96 255 15.69 15.71 200 -5.18% -34.67%
TechnipFMC 18.86 -0.19% -0.04 98275 18.66 18.66 19.45 192 18.84 18.87 293 -7.33% -27.21%
Telecom Italia 0.57 -0.98% -0.01 11797115 0.57 0.56 0.57 9775 0.57 0.57 16970 0.56% -20.66%
Total 48.74 0.61% 0.29 926201 48.12 48.12 48.78 184 48.74 48.75 295 -0.92% 4.85%
UCB 76.12 -1.55% -1.20 34077 76.86 75.84 76.92 16 76.08 76.12 257 3.09% 16.99%
UNICREDIT 11.11 2.55% 0.28 1989280 11.02 10.95 11.22 2070 11.04 11.12 1854 -6.63% -30.46%
UPM-KYMMENE 22.76 -2.86% -0.67 1039260 23.25 22.36 23.30 272 22.76 22.77 876 -0.51% -9.57%
Unilever 49.74 0.14% 0.07 361565 49.78 49.30 49.87 200 49.73 49.74 200 1.48% 5.56%
Valéo 25.10 -0.44% -0.11 301140 25.25 24.92 25.88 75 25.10 25.12 119 -2.29% -59.52%
Veolia Environnement 18.45 0.30% 0.06 268835 18.28 18.20 18.52 1030 18.45 18.46 369 -0.97% -13.39%
Vinci 74.86 0.13% 0.10 201107 75.34 74.48 75.56 127 74.86 74.90 148 -0.11% -12.45%
Vivendi 21.43 -0.14% -0.03 228378 21.50 21.26 21.59 1289 21.42 21.44 850 -1.69% -4.60%
Volkswagen VZ 151.34 0.57% 0.86 139146 151.14 149.28 152.24 75 151.34 151.40 50 2.06% -9.84%
Vonovia SE 41.81 -1.74% -0.74 226116 42.45 41.70 42.45 149 41.80 41.82 708 2.36% 3.00%
WFD Unibail Rodamco 146.00 -0.95% -1.40 76252 146.36 145.12 148.00 34 146.00 146.04 9 0.38% -
WOLTERS KLUWER 52.94 -1.60% -0.86 63902 53.80 52.84 54.12 156 52.94 52.98 170 1.09% 23.58%