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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
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%