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
Benchmark:
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
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 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%