16.06.2019 12:41:44
ESTX LARGE PR.USD
309.52
$$$
-2.5900
-0.83%
14.06.2019 17:50
 
Chart
Kursdaten
Kurs 309.52 Eröffnung 309.52
Diff. absolut -2.59 Tages-Hoch 309.52
Diff. % -0.83 % Tages-Tief 309.52
Volumen - Umsatz -
Schlusskurs vom 13.06.2019 312.11 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 16.06.2019 / 12:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.28% 323.0 275.4
1 Woche -0.74% 314.0 309.5
1 Monat 0.33% 314.0 298.8
3 Monate -0.17% 323.0 298.8
6 Monate 8.12% 323.0 274.0
1 Jahr -9.33% 340.5 274.0
3 Jahre 20.71% 374.5 242.0
Benchmark:
22.43
13
SMI
10.28
16.83
SMI
-19.05
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.43,"chartHeight":24.217187151883,"year":2017,"ID_NOTATION":"103453"},"2018":{"performance":-19.05,"chartHeight":23.379139699428,"year":2018,"ID_NOTATION":"103453"},"2019":{"performance":10.28,"chartHeight":20.214034861376,"year":2019,"ID_NOTATION":"103453"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.06.2019 12:41:44
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 % 2019
aufsteigend sortieren
absteigend sortieren
AB InBev 75.34 -1.41% -1.08 425062 76.00 74.82 76.02 28 75.33 75.40 423 -0.09% 30.82%
ADIDAS 260.65 0.44% 1.15 124319 258.65 258.00 261.10 7 255.00 260.70 54 -1.81% 42.70%
ALLIANZ 207.20 -0.24% -0.50 121485 207.30 205.20 207.35 99 207.15 207.20 99 1.62% 17.83%
ASML Holding 170.94 -2.41% -4.22 328347 171.78 167.84 172.02 103 170.92 170.98 70 -1.66% 24.68%
ATLANTIA 23.48 0.51% 0.12 157334 23.36 23.24 23.52 235 23.42 23.49 550 1.91% 29.72%
ATOS - - - - - - - - - - - - -
AXA 22.62 -0.46% -0.10 863254 22.62 22.49 22.70 550 22.62 22.63 479 1.19% 19.92%
Aena SA - - - - - - - - - - - - -
Ahold Delhaize 20.57 0.93% 0.19 868443 20.36 20.31 20.62 398 20.57 20.57 398 0.88% -7.05%
Air Liquide 118.50 0.42% 0.50 137586 118.30 117.65 118.60 70 118.15 118.60 42 1.59% 9.27%
Airbus Group 122.96 0.16% 0.20 325339 122.54 121.04 122.92 100 121.94 122.16 60 0.93% 45.78%
Akzo Nobel 82.33 0.60% 0.49 128333 81.59 81.53 82.84 60 82.27 82.35 50 3.79% 4.25%
Altice A 2.89 0.07% 0.00 566443 2.89 2.85 2.91 4500 2.89 2.90 750 11.48% 71.18%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 14.54 -2.65% -0.40 1219953 14.86 14.46 14.96 341 14.54 14.56 341 8.17% -19.88%
Assicurazioni Genera 16.14 -0.25% -0.04 640435 16.18 16.05 16.20 873 16.13 16.14 873 1.80% 10.63%
BASF 60.46 -1.75% -1.08 1152650 61.58 60.07 61.61 80 60.39 60.47 291 -1.29% -8.62%
BAYER 53.07 -0.91% -0.49 436941 53.26 52.69 53.07 250 52.88 52.95 300 0.09% -12.58%
BBVA 4.87 -0.81% -0.04 3579074 4.90 4.86 4.92 271 4.87 4.88 3000 -1.10% -25.12%
BMW 62.54 -0.41% -0.26 237934 62.61 62.03 62.65 43 62.54 62.56 30 0.39% -11.57%
BNP Paribas 40.75 -1.08% -0.45 708395 41.05 40.58 41.08 200 40.60 40.76 5 -0.07% 3.19%
Banco Santander 3.95 -0.62% -0.02 8305347 3.96 3.93 3.97 2000 3.94 3.95 3012 -0.27% -0.53%
Bouygues 31.36 -0.41% -0.13 218495 31.52 31.14 31.54 159 31.24 31.44 250 -0.44% 0.10%
CONTINENTAL 124.08 -1.07% -1.34 213227 125.06 121.42 125.22 99 124.06 124.14 39 -0.14% 3.23%
CRH PLC 2524.00 -0.55% -14.00 112979 2542.00 2508.00 2547.00 170 2523.00 2524.00 170 -0.63% 22.46%
Caixabank SA 2.58 -0.19% -0.01 3119817 2.58 2.57 2.59 3314 2.58 2.58 3314 -1.53% -18.53%
Cap Gemini 96.98 -3.02% -3.02 213381 99.18 96.78 99.54 57 96.62 97.00 60 -2.38% 12.17%
Carrefour 17.14 -0.52% -0.09 400462 17.27 17.04 17.45 322 17.09 17.16 290 2.33% 15.57%
Commerzbank 6.10 -2.01% -0.12 832984 6.17 6.08 6.17 807 6.09 6.10 320 -2.80% -43.11%
Compagnie de Saint-G 33.30 -1.26% -0.42 370134 33.61 33.20 33.61 300 33.20 33.31 190 -1.00% 12.58%
Crédit Agricole 10.29 -1.25% -0.13 708059 10.32 10.21 10.36 537 10.26 10.29 320 -0.29% 9.33%
DEUTSCHE BANK 6.03 -1.37% -0.08 1151759 6.07 5.98 6.08 815 6.02 6.03 2500 1.06% -13.51%
DEUTSCHE BOERSE 125.85 0.08% 0.10 63931 125.55 125.10 126.00 55 125.85 126.35 39 -0.44% 20.26%
DEUTSCHE POST 27.43 0.11% 0.03 406256 27.39 27.28 27.47 183 27.39 27.43 306 0.59% 14.65%
Daimler 47.45 -1.29% -0.62 617748 47.84 47.19 47.91 23 47.44 47.49 103 -0.08% 3.35%
Danone 72.62 -0.19% -0.14 255696 72.81 72.23 72.82 110 72.38 72.84 110 0.64% 18.16%
Dassault Systèmes 137.00 -0.51% -0.70 66753 137.30 136.35 138.00 50 136.90 137.40 41 1.14% 32.69%
Deutsche Telekom 15.36 -0.53% -0.08 1829423 15.39 15.31 15.42 322 15.34 15.36 1033 -0.10% 3.57%
Deutsche Wohnen 37.05 -1.07% -0.40 462595 37.05 36.71 37.70 136 36.96 37.06 300 3.55% -7.51%
E.ON 9.93 -0.35% -0.04 1160884 9.94 9.89 9.96 1300 9.93 9.93 707 -0.13% 14.99%
ENEL 6.07 1.45% 0.09 8785187 5.98 5.98 6.07 1700 6.06 6.08 1700 2.90% 20.52%
ENI 13.93 0.13% 0.02 1843898 13.92 13.86 13.96 396 13.89 13.93 1439 -0.31% 1.55%
Engie S.A. 12.96 1.05% 0.14 1939623 12.98 12.91 13.01 430 12.96 12.96 430 -1.86% 3.72%
EssilorLuxottica 106.15 1.34% 1.40 159597 104.75 104.65 106.65 70 105.85 106.60 47 -0.61% -4.07%
FERROVIAL 22.15 0.36% 0.08 447856 22.05 22.04 22.21 417 22.14 22.15 417 2.36% 24.44%
FRESENIUS 46.10 -0.18% -0.09 181562 45.88 45.74 46.28 132 46.10 46.12 80 0.47% 8.94%
FRESENIUS MED. CARE 66.80 1.00% 0.66 123687 66.38 65.90 66.90 190 66.76 66.84 75 0.54% 18.23%
Ferrari N.V. 135.95 -0.44% -0.60 74671 136.50 135.65 136.65 88 135.85 136.10 37 2.22% 57.06%
Fiat Chrysler 11.84 -0.39% -0.05 1047963 11.83 11.77 11.89 806 11.84 11.84 806 1.51% -6.40%
HENKEL Vz 88.52 1.14% 1.00 243048 87.40 87.28 88.62 57 88.38 88.54 150 5.86% -7.13%
HeidelbergCement AG 68.76 -0.58% -0.40 160652 69.22 68.42 69.26 736 68.28 68.76 200 1.45% 28.48%
Heineken 96.50 -1.89% -1.86 162810 98.28 95.72 98.28 103 96.28 96.50 75 -0.70% 25.26%
IBERDROLA 8.94 0.27% 0.02 4321198 8.93 8.91 8.96 5024 8.84 8.94 1400 0.65% 23.77%
ING Groep 9.82 -1.31% -0.13 2955857 9.86 9.77 9.88 497 9.81 9.82 1295 -0.50% 2.36%
INTESA SANPAOLO 1.84 -0.04% -0.00 9211663 1.83 1.83 1.84 5000 1.84 1.84 5000 0.70% -4.87%
Inditex Ind De Desno 24.97 -0.24% -0.06 730761 25.07 24.85 25.11 609 24.97 24.98 500 -0.64% 11.37%
Infineon Technologie 14.39 -5.37% -0.82 3168132 14.86 14.17 14.86 431 14.34 14.39 239 -3.66% -17.54%
KBC Groep 57.72 -0.52% -0.30 121988 57.90 57.41 58.12 7 57.70 57.74 70 -0.07% 2.30%
KERING 486.80 0.32% 1.55 34690 483.00 480.32 487.45 18 486.75 486.85 6 1.54% 18.56%
KERRY GROUP A 106.60 1.14% 1.20 30121 106.40 105.60 106.60 50 105.60 106.50 20 0.38% 23.31%
KONE 50.14 -0.67% -0.34 106631 50.30 49.99 50.38 18 43.00 50.46 25 1.89% 20.76%
KONINKLIJKE KPN 2.85 -0.97% -0.03 2367395 2.87 2.83 2.87 1730 2.84 2.85 1730 -0.18% 11.22%
Koninklijke DSM 107.05 -0.23% -0.25 130949 107.10 106.55 107.35 18 106.95 107.10 61 2.49% 50.27%
L'Oreal 247.80 0.20% 0.50 62309 245.60 245.40 248.10 58 247.80 247.90 58 1.02% 23.16%
LINDE PLC EO 0,001 180.25 0.31% 0.55 135385 179.65 178.95 180.45 204 180.10 180.25 111 3.15% 29.82%
LVMH Moët Henn. L. Vui 353.65 -0.52% -1.85 127630 352.55 352.55 356.35 14 353.50 353.80 14 -1.13% 36.73%
Legrand 62.46 -0.86% -0.54 170003 62.92 61.76 62.92 89 62.30 62.50 47 0.94% 26.33%
MERCK KGAA 91.78 0.00% 0.00 85596 91.40 91.04 92.00 55 91.58 91.84 9 2.32% 2.16%
Michelin (CGDE) 109.85 -0.23% -0.25 244124 109.65 108.65 110.15 51 109.45 109.85 46 5.52% 27.02%
Münchener Rück 221.70 -0.14% -0.30 74313 221.25 220.20 221.90 60 221.60 221.70 44 0.54% 16.44%
NN Group 35.19 -1.81% -0.65 280046 35.75 34.96 35.75 148 35.18 35.50 73 -2.63% 1.32%
NOKIA 4.39 -1.54% -0.07 4027015 4.45 4.37 4.45 3750 4.37 4.41 3500 -1.20% -12.60%
ORANGE SA 13.81 -0.43% -0.06 576462 13.88 13.77 13.88 140 13.81 13.81 100 0.73% -2.61%
PHILIPS 36.70 -0.72% -0.27 323579 36.77 36.58 36.91 548 36.69 36.71 136 3.54% 18.49%
PROSIEBEN MEDIA 14.53 -1.53% -0.23 298288 14.63 14.48 14.71 450 14.52 14.54 320 -3.87% -6.53%
Pernod-Ricard 158.00 -0.63% -1.00 58749 158.75 156.60 158.75 47 157.95 158.00 30 -1.13% 11.78%
Publicis Groupe 50.22 0.04% 0.02 80041 50.12 49.91 50.26 110 50.04 50.24 80 1.23% 0.62%
REPSOL 14.32 -0.52% -0.07 1412364 14.41 14.23 14.45 855 14.31 14.32 598 -2.49% 1.56%
Renault 55.75 0.00% 0.00 245944 55.79 54.99 56.00 90 55.69 55.75 66 3.72% 2.16%
Ryanair Holdings 10.60 -1.72% -0.18 86804 10.66 10.54 10.76 2258 10.15 10.59 300 -0.09% -1.90%
SAFRAN 122.60 -0.37% -0.45 149309 123.35 122.55 123.65 1036 120.75 122.65 80 0.04% 16.54%
SAP SE 113.68 -0.61% -0.70 470851 114.52 113.16 114.52 112 113.64 113.76 110 -0.09% 30.31%
SNAM 4.73 0.51% 0.02 1702263 4.70 4.69 4.73 1618 4.72 4.73 1200 0.25% 23.94%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 40.62 -0.51% -0.21 142950 40.67 40.34 40.76 100 40.33 40.69 100 1.52% 6.11%
Sanofi 75.78 -0.46% -0.35 617383 75.74 75.38 76.38 73 75.69 75.77 2 -3.61% 0.09%
Schneider Electric 75.08 -0.08% -0.06 196718 74.73 74.52 75.16 120 74.84 75.30 120 2.65% 25.38%
Siemens 104.10 -1.05% -1.10 242933 104.98 103.74 105.06 200 104.08 104.12 120 -0.06% 6.41%
Société Générale 21.25 -1.16% -0.25 850116 21.64 21.02 21.64 228 21.21 21.36 260 -3.58% -23.49%
Sodexo 104.30 0.24% 0.25 39505 103.95 103.75 104.60 100 103.95 104.55 100 0.48% 16.59%
TELEFÓNICA 7.45 -0.63% -0.05 1998026 7.49 7.42 7.50 2206 7.45 7.45 2206 0.04% 1.13%
THYSSENKRUPP 11.76 -2.93% -0.35 574362 12.04 11.70 12.04 414 11.74 11.80 414 0.99% -21.16%
TechnipFMC 20.03 0.00% 0.00 239175 20.22 19.93 20.28 276 19.98 20.14 253 2.17% 13.16%
Telecom Italia 0.46 -0.91% -0.00 2061968 0.46 0.46 0.47 9230 0.46 0.46 15000 2.44% -5.76%
Total 47.27 0.82% 0.39 1233597 47.10 46.78 47.34 150 47.10 47.45 150 -1.10% 2.16%
UCB 70.36 0.00% 0.00 44802 69.96 69.72 70.48 180 70.32 70.36 50 2.12% -1.07%
UNICREDIT 10.15 1.38% 0.14 774996 10.15 10.21 10.24 220 10.14 10.15 1489 1.40% 2.89%
UPM-KYMMENE 23.19 -1.07% -0.25 496082 23.51 23.09 23.53 644 18.70 26.25 760 3.30% 4.88%
Unilever 54.59 0.18% 0.10 536059 54.36 54.17 54.67 309 54.59 54.63 493 0.87% 13.02%
Valéo 24.29 -2.25% -0.56 528073 24.68 24.13 24.73 100 24.28 24.39 198 -0.25% -4.78%
Veolia Environnement 21.28 0.28% 0.06 201997 21.19 21.15 21.35 410 21.21 21.35 410 -0.28% 18.85%
Vinci 89.38 -0.45% -0.40 178933 89.42 89.06 89.74 100 89.12 89.40 50 -0.87% 23.76%
Vivendi 24.44 0.00% 0.00 1156753 24.46 24.42 24.52 380 24.35 24.50 380 -0.20% 14.96%
Volkswagen VZ 141.00 -1.18% -1.68 62919 142.18 140.42 142.42 60 141.00 141.04 60 -0.72% 1.48%
Vonovia SE 46.06 0.20% 0.09 412780 45.79 45.47 46.06 109 45.97 46.06 2 3.18% 15.67%
WFD Unibail Rodamco 136.00 -0.48% -0.65 46405 136.30 135.15 136.60 46 135.95 136.05 35 -0.15% 0.15%
WOLTERS KLUWER 64.28 0.00% 0.00 121973 64.16 63.96 64.36 3 64.28 64.30 2 0.41% 24.67%