18.10.2018 17:40:42
ESTX LARGE PR.USD
308.86
$$$
-3.08
-0.99%
17.10.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2018 311.94 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.10.2018 / 17:50
Währung $$$ Aktualisierungsstand 18.10.2018 / 17:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -10.92% 374.5 305.4
1 Woche -0.65% 311.9 305.4
1 Monat -5.10% 335.1 305.4
3 Monate -7.95% 340.5 305.4
6 Monate -13.15% 357.6 305.4
1 Jahr -10.79% 374.5 305.4
3 Jahre 4.08% 374.5 242.0
Benchmark:
1.84
SMI
22.43
13
SMI
-5.58
SMI
-10.92
-6.73
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":-10.92,"chartHeight":21.061748322711,"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.03,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2018 17:40:42
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
AB InBev 73.16 0.33% 0.24 352192 72.77 72.61 73.35 - - - - -2.47% -21.69%
ADIDAS 199.20 -1.39% -2.80 215955 202.90 198.90 203.80 - - - - 3.46% 20.85%
ALLIANZ 183.98 -0.07% -0.12 332494 184.70 183.86 186.14 - - - - -2.41% -3.99%
ASML Holding 155.56 -3.05% -4.90 609482 158.78 155.40 160.14 - - - - 6.31% 10.47%
ATLANTIA 17.54 -0.23% -0.04 631463 17.57 17.47 17.89 - - - - -0.82% -33.31%
ATOS 97.20 0.14% 0.14 135968 96.88 96.58 99.02 - - - - - -20.15%
AXA 22.54 0.09% 0.02 1460805 22.52 22.50 22.79 - - - - -4.19% -9.20%
Aena SA 140.25 0.32% 0.45 101831 139.75 139.40 141.45 - - - - -0.32% -17.23%
Ahold Delhaize 19.87 2.13% 0.41 1271316 19.62 19.61 20.04 - - - - -0.82% 6.12%
Air Liquide 106.50 -0.33% -0.35 380780 107.10 105.75 107.95 - - - - -1.84% 1.42%
Airbus Group 100.52 -0.28% -0.28 486133 100.06 98.81 101.50 80 99.06 99.31 160 1.87% 20.86%
Akzo Nobel 74.42 -1.92% -1.46 405424 76.02 74.04 76.16 - - - - 0.90% 3.92%
Altice A 2.37 2.42% 0.06 831358 2.35 2.34 2.48 - - - - -4.65% -73.47%
Amadeus IT 72.16 -0.61% -0.44 633754 72.66 71.98 73.52 - - - - 0.78% 20.76%
ArcelorMittal 24.71 -0.32% -0.08 1804951 24.75 24.55 25.22 - - - - -0.06% -8.40%
Assicurazioni Genera 14.02 -1.58% -0.23 1408142 14.17 14.02 14.39 - - - - -1.55% -6.28%
BASF 68.27 -0.97% -0.67 688690 68.89 68.06 69.56 - - - - - -14.42%
BAYER 78.36 0.97% 0.75 950051 78.09 77.72 79.08 - - - - 3.22% -24.02%
BBVA 5.16 -2.58% -0.14 12221670 5.28 5.10 5.34 - - - - - -12.58%
BMW 75.21 0.04% 0.03 428201 75.40 75.07 76.40 - - - - -0.30% -13.54%
BNP Paribas 49.16 -0.95% -0.47 1043496 49.40 49.08 50.08 - - - - -3.68% -20.27%
Banco Santander 4.14 -2.81% -0.12 21930690 4.21 4.11 4.24 - - - - -2.73% -22.31%
Bouygues 36.45 -0.52% -0.19 181753 36.53 36.33 36.91 - - - - 1.05% -15.39%
CONTINENTAL 137.90 -0.86% -1.20 189341 138.95 137.75 140.70 - - - - -0.04% -38.31%
CRH PLC 2231.00 -3.92% -91.00 725013 2248.00 2184.00 2258.00 - - - - -2.27% -12.84%
Caixabank SA 3.64 -4.56% -0.17 19042641 3.83 3.44 3.90 - - - - -2.66% -1.95%
Cap Gemini 106.35 0.52% 0.55 216220 105.70 104.25 107.65 - - - - 0.52% 6.91%
Carrefour 16.96 8.75% 1.36 2424873 16.46 16.46 17.09 - - - - -0.67% -13.58%
Commerzbank 10.72 22.89% 2.00 714561 8.75 8.65 10.72 - - - - - -
Compagnie de Saint-G 32.27 -3.84% -1.29 810535 33.48 32.26 33.48 - - - - -1.40% -27.22%
Crédit Agricole 12.09 -0.71% -0.09 1212396 12.11 12.09 12.27 - - - - -2.92% -11.77%
DEUTSCHE BANK 9.61 -1.82% -0.18 2118181 9.83 9.59 9.97 - - - - 1.62% -38.25%
DEUTSCHE BOERSE 112.05 1.40% 1.55 271114 110.90 110.90 113.15 - - - - -1.52% 13.99%
DEUTSCHE POST 28.95 -0.10% -0.03 521014 28.99 28.91 29.32 - - - - 1.19% -27.18%
Daimler 52.44 -0.74% -0.39 664251 52.92 52.37 53.52 - - - - -1.78% -25.34%
Danone 62.84 1.08% 0.67 685743 61.89 61.89 63.33 - - - - -5.04% -11.31%
Dassault Systèmes 115.65 -0.47% -0.55 131283 116.40 115.55 118.10 - - - - 1.66% 31.31%
Deutsche Telekom 14.57 1.25% 0.18 6302770 14.47 14.46 14.71 - - - - 0.45% -2.57%
Deutsche Wohnen 41.21 0.49% 0.20 361295 40.99 40.85 41.69 - - - - 2.29% 12.84%
E.ON 8.45 -0.45% -0.04 2615423 8.51 8.44 8.59 - - - - 1.16% -6.40%
ENEL 4.37 -1.05% -0.05 8235226 4.39 4.36 4.46 - - - - 0.55% -14.12%
ENI 15.34 -1.54% -0.24 3711959 15.56 15.32 15.73 - - - - -3.41% 12.82%
Engie S.A. 11.70 -0.43% -0.05 2781362 11.78 11.66 11.86 - - - - -3.77% -18.27%
EssilorLuxottica 116.05 0.39% 0.45 47823 116.55 115.70 117.55 - - - - -2.32% -
FERROVIAL 18.25 -0.63% -0.12 705730 18.37 18.24 18.64 - - - - 3.29% -2.96%
FRESENIUS 60.62 -3.93% -2.48 1045342 62.68 60.54 63.82 - - - - -7.01% -2.52%
FRESENIUS MED. CARE 69.58 -3.01% -2.16 675360 71.06 68.10 71.38 - - - - -18.25% -18.26%
Ferrari N.V. 100.10 -2.10% -2.15 157775 101.75 99.92 103.90 - - - - -1.26% 16.79%
Fiat Chrysler 13.77 -0.78% -0.11 720349 13.86 13.74 14.18 - - - - -1.98% -7.18%
HENKEL Vz 97.26 0.52% 0.50 158050 97.14 96.54 97.66 - - - - 0.25% -12.39%
HeidelbergCement AG 57.10 -9.02% -5.66 954039 58.78 56.18 59.00 - - - - -0.41% -30.54%
Heineken 78.46 2.19% 1.68 170722 77.16 77.04 78.58 - - - - -0.83% -11.58%
IBERDROLA 6.17 0.03% 0.00 3719719 6.17 6.16 6.25 - - - - -3.02% -4.71%
ING Groep 10.61 -1.49% -0.16 4736087 10.82 10.60 10.91 - - - - -1.91% -29.83%
INTESA SANPAOLO 1.98 -3.21% -0.07 30939834 2.03 1.98 2.05 - - - - -2.34% -25.83%
Inditex Ind De Desno 24.58 -0.73% -0.18 1011794 24.73 24.54 24.95 - - - - -0.44% -14.84%
Infineon Technologie 18.18 -4.47% -0.85 2616911 19.04 18.17 19.05 - - - - 3.70% -16.73%
KBC Groep 64.52 -0.89% -0.58 240146 64.87 64.44 65.54 - - - - -1.27% -8.45%
KERING 365.30 -3.33% -12.60 88822 377.90 365.00 378.00 - - - - -1.31% -4.03%
KERRY GROUP A 89.55 -2.29% -2.10 41409 90.95 88.60 91.00 - - - - 3.43% -1.66%
KONE 40.96 -2.01% -0.84 284820 41.75 40.89 41.84 - - - - -2.34% -6.53%
KONINKLIJKE KPN 2.38 0.59% 0.01 6159236 2.39 2.37 2.44 - - - - 1.81% -18.53%
Koninklijke DSM 79.80 -1.41% -1.14 258372 80.58 79.68 80.66 - - - - 0.62% 1.34%
L'Oreal 187.05 -0.37% -0.70 106368 188.30 186.45 188.80 - - - - -2.11% 1.32%
LINDE 185.55 0.73% 1.35 51723 183.75 183.20 190.55 - - - - 4.81% 1.82%
LUXOTTICA GROUP 53.38 0.41% 0.22 60392 53.26 53.22 54.02 - - - - -2.28% 3.83%
LVMH Moët Henn. L. Vui 260.70 -1.34% -3.55 190046 264.35 260.55 265.30 - - - - -0.34% 7.40%
Legrand 57.62 -2.11% -1.24 274142 58.62 57.46 58.62 - - - - 0.58% -8.37%
MERCK KGAA 92.56 0.28% 0.26 305271 92.22 91.20 94.22 - - - - 2.65% 2.89%
Michelin (CGDE) 98.86 0.61% 0.60 177296 99.24 98.54 101.00 - - - - -1.27% -17.84%
Münchener Rück 187.20 0.75% 1.40 185377 184.68 184.40 188.85 - - - - -2.06% 2.77%
NN Group 38.76 -0.36% -0.14 258608 39.00 38.73 39.37 - - - - -1.29% 7.71%
NOKIA 4.84 2.67% 0.13 9554768 4.82 4.76 4.92 - - - - 4.87% 21.41%
ORANGE SA 13.94 1.05% 0.14 1869491 13.83 13.83 14.09 - - - - -0.33% -4.70%
PHILIPS 35.62 -0.78% -0.28 887304 35.97 35.49 36.13 - - - - 0.04% 13.57%
PROSIEBEN MEDIA 21.07 -0.19% -0.04 289546 21.11 21.07 21.55 - - - - -4.52% -26.41%
Pernod-Ricard 130.45 0.42% 0.55 189950 130.35 129.75 132.10 - - - - -1.81% -1.55%
Publicis Groupe 54.30 3.86% 2.02 588864 53.10 53.10 56.54 - - - - 2.07% -7.70%
REPSOL 16.29 0.12% 0.02 1471973 16.20 16.20 16.50 - - - - -4.83% 10.01%
Renault 69.00 0.32% 0.22 282930 68.91 68.85 70.27 - - - - -3.17% -18.00%
Ryanair Holdings 11.70 1.12% 0.13 104791 11.62 11.55 11.76 - - - - 1.62% -23.33%
SAFRAN 108.85 -1.31% -1.45 357272 109.95 108.75 110.90 - - - - 0.46% 28.12%
SAP SE 94.56 -6.04% -6.08 1806043 96.94 94.41 98.88 - - - - 1.47% 7.88%
SNAM 3.61 -0.96% -0.04 2546467 3.62 3.61 3.69 - - - - -0.41% -10.74%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 40.30 -2.52% -1.04 623774 40.94 40.23 41.09 - - - - -2.66% -9.54%
Sanofi 77.89 0.96% 0.74 738982 77.31 77.31 78.42 - - - - 0.42% 7.12%
Schneider Electric 61.72 -2.22% -1.40 387758 63.06 61.68 63.10 - - - - 0.57% -11.19%
Siemens 101.44 -0.74% -0.76 745521 102.54 101.32 103.40 - - - - -0.54% -11.97%
Société Générale 34.88 -0.64% -0.23 1125664 35.06 34.82 35.48 - - - - -4.36% -18.51%
Sodexo 87.14 -1.00% -0.88 90170 87.92 87.04 88.50 - - - - 1.22% -21.48%
TELEFÓNICA 6.90 -0.58% -0.04 5472714 6.98 6.89 7.06 - - - - -2.28% -14.54%
THYSSENKRUPP 20.19 -0.74% -0.15 505563 20.29 20.13 20.49 - - - - -1.17% -16.05%
TechnipFMC 25.79 -0.81% -0.21 271690 25.82 25.55 26.08 - - - - -2.03% 0.15%
Telecom Italia 0.51 0.43% 0.00 22716396 0.51 0.51 0.53 - - - - 1.52% -29.63%
Total 52.93 -1.03% -0.55 1391609 53.49 52.88 53.85 - - - - -2.89% 15.75%
UCB 73.00 -3.69% -2.80 128268 76.11 72.64 76.27 - - - - 0.30% 14.69%
UNICREDIT 11.61 -3.73% -0.45 4108993 12.01 11.60 12.13 - - - - -1.20% -22.62%
UPM-KYMMENE 29.78 -2.17% -0.66 744027 30.31 29.76 30.71 - - - - -1.22% 17.48%
Unilever 46.10 -0.77% -0.36 1316827 45.69 45.33 46.51 - - - - -1.05% -1.27%
Valéo 30.93 -3.19% -1.02 448546 31.80 30.91 31.81 - - - - 1.14% -48.69%
Veolia Environnement 16.80 -0.30% -0.05 533466 16.95 16.77 17.11 - - - - -2.35% -20.66%
Vinci 78.16 -0.56% -0.44 299914 78.38 77.67 78.98 - - - - -0.63% -7.95%
Vivendi 21.94 0.41% 0.09 642386 21.86 21.86 22.23 - - - - 1.58% -2.87%
Volkswagen VZ 145.72 -0.99% -1.46 241930 147.02 145.42 149.30 - - - - 2.61% -11.82%
Vonovia SE 40.52 -0.20% -0.08 701020 40.48 40.36 41.09 - - - - 3.41% -1.72%
WFD Unibail Rodamco 160.82 -0.58% -0.94 68614 161.44 160.72 163.30 - - - - -1.46% -
WOLTERS KLUWER 51.12 0.67% 0.34 297208 51.40 51.08 51.80 - - - - 1.60% 16.64%