23.02.2019 17:49:03
ESTX LARGE PR.USD
305.12
$$$
0.4300
0.14%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 304.69 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.02.2019 / 17:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.71% 305.1 275.4
1 Woche 1.54% 305.1 302.4
1 Monat 4.82% 305.1 291.8
3 Monate 4.12% 305.1 274.0
6 Monate -7.17% 335.3 274.0
1 Jahr -13.10% 357.6 274.0
3 Jahre 16.19% 374.5 242.0
Benchmark:
22.43
13
SMI
8.71
10.91
SMI
-19.05
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.43,"chartHeight":27.684692843698,"year":2017,"ID_NOTATION":"103453"},"2018":{"performance":-19.05,"chartHeight":26.726650682808,"year":2018,"ID_NOTATION":"103453"},"2019":{"performance":8.71,"chartHeight":22.136257073889,"year":2019,"ID_NOTATION":"103453"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.02.2019 17:49:03
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 65.77 - - - - - - 40 65.00 67.00 100 -4.06% 14.20%
ADIDAS 203.90 - - - - - - 120 203.80 204.90 24 2.33% 11.63%
ALLIANZ 194.04 - - - - - - 5 194.04 194.28 25 1.95% 10.35%
ASML Holding 162.88 - - - - - - 160 162.86 162.92 21 -1.39% 16.85%
ATLANTIA 21.09 - - - - - - 366 21.08 21.10 242 0.67% 16.52%
ATOS 85.98 - - - - - - 40 85.96 86.00 40 3.99% 20.49%
AXA 21.66 - - - - - - 494 21.66 21.66 128 4.21% 14.78%
Aena SA 155.90 - - - - - - 52 155.85 155.95 52 1.60% 14.17%
Ahold Delhaize 22.90 - - - - - - 444 22.90 22.91 126 -0.20% 3.48%
Air Liquide 109.60 - - - - - - 137 109.55 109.60 101 2.77% 1.06%
Airbus Group 113.78 - - - - - - 19 113.72 113.88 80 2.65% 33.01%
Akzo Nobel 80.17 - - - - - - 70 80.16 80.18 10 -1.41% 1.51%
Altice A 1.81 - - - - - - 5808 1.81 1.83 850 0.72% 7.37%
Amadeus IT 69.40 - - - - - - 16 69.38 69.44 380 1.52% 13.96%
ArcelorMittal 20.55 - - - - - - 1200 20.55 20.61 277 1.51% 13.24%
Assicurazioni Genera 15.30 - - - - - - 119 15.29 15.30 882 0.33% 4.94%
BASF 65.34 - - - - - - 150 65.33 67.00 265 -1.39% -1.24%
BAYER 68.22 - - - - - - 200 67.15 67.31 73 1.16% 12.37%
BBVA 5.23 - - - - - - 368 5.23 5.23 2987 0.23% -19.62%
BMW 73.30 - - - - - - 102 73.29 73.38 68 3.49% 3.65%
BNP Paribas 41.95 - - - - - - 200 41.80 42.10 200 -0.66% 6.23%
Banco Santander 4.14 - - - - - - 500 4.14 4.14 3837 0.69% 4.28%
Bouygues 32.81 - - - - - - 165 32.80 32.91 250 5.87% 4.72%
CONTINENTAL 144.30 - - - - - - 402 144.20 145.20 209 4.04% 20.05%
CRH PLC 2397.00 - - - - - - 300 2393.00 2398.00 184 1.52% 16.30%
Caixabank SA 3.01 - - - - - - 1065 3.01 3.01 1050 -0.36% -4.81%
Cap Gemini 102.75 - - - - - - 50 102.75 102.90 50 0.20% 18.84%
Carrefour 17.92 - - - - - - 23 17.91 17.93 738 -0.80% 20.80%
Commerzbank 6.63 - - - - - - 400 6.63 6.66 7800 4.03% -38.45%
Compagnie de Saint-G 32.46 - - - - - - 300 32.47 32.48 1 -0.46% 9.74%
Crédit Agricole 10.59 - - - - - - 50 10.58 10.59 905 4.09% 12.58%
DEUTSCHE BANK 7.63 - - - - - - 110 7.63 7.78 1000 -1.61% 9.44%
DEUTSCHE BOERSE 112.15 - - - - - - 61 112.15 112.25 59 0.58% 7.17%
DEUTSCHE POST 26.77 - - - - - - 400 26.77 26.78 288 -0.07% 11.91%
Daimler 52.36 - - - - - - 15 52.35 52.38 3 3.58% 14.05%
Danone 67.44 - - - - - - 110 67.21 67.45 160 2.55% 9.73%
Dassault Systèmes 129.65 - - - - - - 40 129.60 129.75 50 0.86% 25.57%
Deutsche Telekom 14.69 - - - - - - 1001 14.69 14.70 1001 2.84% -0.98%
Deutsche Wohnen 41.81 - - - - - - 80 41.81 41.84 10 -1.85% 4.37%
E.ON 9.75 - - - - - - 686 9.75 9.76 686 1.27% 12.97%
ENEL 5.27 - - - - - - 1700 5.26 5.28 1700 0.53% 4.65%
ENI 15.28 - - - - - - 95 15.27 15.28 1286 1.06% 11.40%
Engie S.A. 14.09 - - - - - - 600 14.05 14.13 600 -0.28% 12.73%
EssilorLuxottica 107.70 - - - - - - 75 107.60 107.95 11 2.04% -2.67%
FERROVIAL 20.05 - - - - - - 230 20.04 20.05 416 1.26% 12.64%
FRESENIUS 48.86 - - - - - - 460 48.85 48.87 32 7.06% 18.57%
FRESENIUS MED. CARE 70.54 - - - - - - 15 70.52 70.60 118 2.86% 24.85%
Ferrari N.V. 111.20 - - - - - - 2 111.15 111.80 110 -0.18% 28.47%
Fiat Chrysler 13.14 - - - - - - 817 13.13 13.15 300 0.88% 3.83%
HENKEL Vz 89.40 - - - - - - 50 89.26 95.00 92 2.66% -6.21%
HeidelbergCement AG 64.95 - - - - - - 32 64.94 65.00 132 4.79% 21.36%
Heineken 88.14 - - - - - - 90 88.14 88.16 29 0.39% 14.41%
IBERDROLA 7.41 - - - - - - 136 7.41 7.41 758 2.21% 2.63%
ING Groep 11.09 - - - - - - 1371 11.09 11.09 227 0.25% 15.60%
INTESA SANPAOLO 2.04 - - - - - - 430 2.04 2.04 3183 -0.39% 5.44%
Inditex Ind De Desno 25.57 - - - - - - 1000 25.56 25.58 58 0.16% 14.05%
Infineon Technologie 19.73 - - - - - - 10 19.73 19.75 418 -1.45% 13.10%
KBC Groep 60.96 - - - - - - 120 60.94 61.00 95 -1.33% 8.05%
KERING 479.90 - - - - - - 19 479.80 480.00 50 1.51% 16.07%
KERRY GROUP A 92.55 - - - - - - 450 92.25 92.85 150 -0.87% 5.44%
KONE 44.57 - - - - - - 27 44.57 48.00 1218 0.25% 7.35%
KONINKLIJKE KPN 2.75 - - - - - - 9600 2.75 2.76 975 1.14% 7.62%
Koninklijke DSM 92.22 - - - - - - 62 92.20 92.24 62 -2.70% 29.45%
L'Oreal 225.25 - - - - - - 61 225.10 225.90 40 1.78% 11.95%
LINDE PLC EO 0,001 152.80 - - - - - - 217 152.65 152.95 33 2.10% 10.05%
LUXOTTICA GROUP 51.66 - - - - - - 117 51.34 51.66 205 -0.04% -0.15%
LVMH Moët Henn. L. Vui 300.00 - - - - - - 40 299.20 300.00 47 1.68% 15.99%
Legrand 58.52 - - - - - - 70 58.50 58.64 76 1.74% 18.37%
MERCK KGAA 96.40 - - - - - - 9 96.42 97.98 536 -0.66% 7.30%
Michelin (CGDE) 103.10 - - - - - - 2 103.10 103.15 88 1.73% 19.22%
Münchener Rück 206.80 - - - - - - 45 206.70 206.80 52 1.37% 8.61%
NN Group 37.69 - - - - - - 136 37.70 37.71 136 -0.40% 8.52%
NOKIA 5.45 - - - - - - 1500 5.44 5.46 707 -1.91% 8.48%
ORANGE SA 13.67 - - - - - - 471 13.66 13.67 471 1.82% -3.63%
PHILIPS 34.74 - - - - - - 750 34.75 34.76 76 -0.91% 12.19%
PROSIEBEN MEDIA 15.82 - - - - - - 36 15.81 15.83 50 1.90% 1.83%
Pernod-Ricard 152.00 - - - - - - 49 151.95 152.05 46 2.51% 8.21%
Publicis Groupe 48.21 - - - - - - 3 48.19 57.12 197 0.86% -3.41%
REPSOL 15.20 - - - - - - 871 15.20 15.50 500 0.96% 7.66%
Renault 59.86 - - - - - - 80 59.84 59.88 70 0.47% 9.69%
Ryanair Holdings 12.03 - - - - - - 500 12.00 12.05 1000 2.52% 10.93%
SAFRAN 119.90 - - - - - - 83 119.85 119.95 53 3.41% 12.45%
SAP SE 95.50 - - - - - - 104 95.43 95.55 93 1.44% 9.47%
SNAM 4.20 - - - - - - 6200 4.20 4.21 2000 0.43% 10.18%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 41.84 - - - - - - 200 41.81 42.09 100 -0.54% 9.72%
Sanofi 72.63 - - - - - - 15 72.61 72.63 20 -3.60% -4.07%
Schneider Electric 69.42 - - - - - - 120 69.20 69.62 138 2.00% 15.93%
Siemens 95.78 - - - - - - 270 95.76 97.30 100 1.38% -2.10%
Société Générale 25.36 - - - - - - 260 25.25 25.52 1197 3.53% -8.71%
Sodexo 97.06 - - - - - - 50 97.02 97.08 270 3.10% 8.50%
TELEFÓNICA 7.76 - - - - - - 1000 7.75 7.76 2086 5.81% 5.50%
THYSSENKRUPP 13.42 - - - - - - 1447 13.42 13.44 633 0.92% -9.99%
TechnipFMC 20.09 - - - - - - 200 20.05 21.00 50 -3.74% 13.50%
Telecom Italia 0.54 - - - - - - 15000 0.54 0.54 15000 5.09% 11.01%
Total 50.05 - - - - - - 150 49.88 50.06 5 1.16% 7.28%
UCB 78.08 - - - - - - 330 78.04 78.14 5 -0.81% 9.79%
UNICREDIT 11.14 - - - - - - 100 11.13 11.38 528 -0.77% 12.91%
UPM-KYMMENE 26.69 - - - - - - 1158 26.39 27.00 261 -0.11% 20.71%
Unilever 48.85 - - - - - - 371 48.84 48.85 49 1.49% 2.35%
Valéo 27.92 - - - - - - 182 27.91 29.01 30 11.13% 9.17%
Veolia Environnement 19.64 - - - - - - 410 19.57 19.71 410 2.77% 9.72%
Vinci 82.30 - - - - - - 100 82.02 82.58 100 2.44% 13.96%
Vivendi 24.20 - - - - - - 1000 24.20 24.22 113 1.13% 13.83%
Volkswagen VZ 147.08 - - - - - - 61 147.06 147.44 59 1.66% 5.86%
Vonovia SE 43.82 - - - - - - 600 43.81 43.87 106 -1.06% 10.05%
WFD Unibail Rodamco 142.80 - - - - - - 45 142.82 142.88 180 -1.66% 5.15%
WOLTERS KLUWER 58.10 - - - - - - 97 58.10 58.28 97 4.07% 12.18%