18.04.2019 12:28:35
ESTX LARGE RE.EUR
773.70
$$$
3.0600
0.40%
17.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2019 770.64 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.04.2019 / 12:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.90% 773.7 651.7
1 Woche 1.74% 773.7 763.2
1 Monat 3.23% 773.7 731.9
3 Monate 13.40% 773.7 691.4
6 Monate 7.37% 773.7 647.8
1 Jahr 1.64% 794.0 647.8
3 Jahre 24.18% 797.5 563.7
10.05
13
SMI
16.9
13.85
SMI
-12.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.05,"chartHeight":19.928674460995,"year":2017,"ID_NOTATION":"103454"},"2018":{"performance":-12.59,"chartHeight":21.07509273541,"year":2018,"ID_NOTATION":"103454"},"2019":{"performance":16.9,"chartHeight":22.572973938437,"year":2019,"ID_NOTATION":"103454"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.04.2019 12:28:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 79.53 1.74% 1.36 158708 78.36 78.36 80.00 100 79.50 79.53 170 0.94% 35.74%
ADIDAS 231.00 0.57% 1.30 62718 229.55 228.85 232.15 176 230.95 231.05 381 1.52% 25.76%
ALLIANZ 214.45 0.40% 0.85 102585 212.70 212.50 214.60 140 214.40 214.50 58 3.24% 21.47%
ASML Holding 183.42 1.87% 3.37 124916 178.50 178.50 184.02 30 183.38 183.48 56 1.12% 31.33%
ATLANTIA 22.75 -0.18% -0.04 59568 22.77 22.66 22.91 1079 22.74 22.76 446 -1.85% 25.91%
ATOS - - - - - - - - - - - - -
AXA 23.75 -0.04% -0.01 484439 23.63 23.52 23.80 212 23.74 23.75 1462 2.59% 25.94%
Aena SA 159.05 0.32% 0.50 22474 159.20 158.45 160.20 80 159.00 159.10 51 -2.19% 16.11%
Ahold Delhaize 22.02 -0.18% -0.04 335580 22.12 21.99 22.21 831 22.02 22.02 707 -5.04% -0.32%
Air Liquide 117.90 0.94% 1.10 105384 117.55 117.35 118.50 220 117.90 118.00 147 0.39% 7.70%
Airbus Group 119.70 0.59% 0.70 1050896 118.94 118.18 120.58 176 119.66 119.82 100 0.65% 40.34%
Akzo Nobel 79.73 -0.20% -0.16 86764 79.81 79.70 80.18 64 79.72 79.75 161 0.36% 1.16%
Altice A 2.45 0.33% 0.01 305501 2.45 2.43 2.48 40 2.45 2.45 1083 0.12% 44.56%
Amadeus IT 68.33 0.04% 0.03 247242 68.41 67.76 68.92 144 68.30 68.34 497 -3.37% 12.15%
ArcelorMittal 21.13 -0.68% -0.14 680752 21.03 20.56 21.16 274 21.12 21.13 942 8.12% 17.20%
Assicurazioni Genera 17.09 -0.67% -0.12 256554 17.27 17.05 17.27 946 17.10 17.11 1660 3.43% 18.00%
BASF 74.07 -0.09% -0.07 175069 74.11 73.25 74.42 202 74.03 74.07 172 7.76% 12.06%
BAYER 61.63 0.18% 0.11 202243 61.28 60.74 61.98 43 61.29 61.61 1337 1.03% 1.78%
BBVA 5.55 -2.38% -0.14 3804719 5.62 5.50 5.63 1 5.54 5.54 1941 5.98% -13.84%
BMW 78.19 1.26% 0.97 285510 77.20 76.88 78.29 75 78.15 78.19 157 5.41% 9.19%
BNP Paribas 48.38 8.79% 3.91 384799 48.55 47.86 48.70 78 48.37 48.59 598 - 12.61%
Banco Santander 4.56 -1.48% -0.07 8922327 4.62 4.53 4.63 1734 4.56 4.56 4759 5.94% 16.71%
Bouygues 34.94 -0.34% -0.12 122921 34.98 34.72 35.09 123 34.93 34.94 375 4.04% 11.91%
CONTINENTAL 156.38 -0.37% -0.58 68812 155.62 152.46 156.44 40 156.22 156.46 44 7.02% 30.58%
CRH PLC 2615.00 1.55% 40.00 103422 2571.00 2553.00 2617.00 159 2614.00 2616.00 60 4.76% 24.94%
Caixabank SA 2.93 -1.94% -0.06 1827505 3.00 2.92 3.00 4235 2.93 2.94 1599 3.71% -5.41%
Cap Gemini 111.55 -0.18% -0.20 65934 111.75 111.15 112.05 42 111.55 111.60 310 2.10% 29.25%
Carrefour 16.84 1.08% 0.18 152337 16.75 16.75 16.91 1110 16.84 16.86 431 2.81% 12.34%
Commerzbank 7.98 -1.71% -0.14 334957 8.14 7.93 8.15 1300 7.98 7.98 500 11.78% -24.29%
Compagnie de Saint-G 37.02 10.34% 3.47 207586 36.81 36.35 37.09 329 36.62 37.02 211 5.10% 24.70%
Crédit Agricole 12.33 -0.12% -0.01 751488 12.34 12.12 12.36 3217 12.32 12.34 957 8.72% 31.23%
DEUTSCHE BANK 7.74 -1.44% -0.11 721245 7.84 7.65 7.85 500 7.74 7.75 200 8.37% 12.68%
DEUTSCHE BOERSE 116.90 -0.09% -0.10 52303 116.70 116.70 117.40 270 116.85 116.90 16 1.61% 11.80%
DEUTSCHE POST 31.20 1.69% 0.52 438948 30.61 30.53 31.29 250 31.21 31.21 71 2.37% 28.26%
Daimler 59.14 1.86% 1.08 1062114 57.88 57.67 59.31 650 59.11 59.13 45 5.51% 26.46%
Danone 70.52 1.50% 1.04 397225 69.34 69.34 71.10 592 70.50 70.54 720 0.78% 13.05%
Dassault Systèmes 133.80 -0.26% -0.35 15211 134.05 133.55 134.60 92 133.75 133.85 1 0.75% 29.93%
Deutsche Telekom 14.85 0.47% 0.07 1025229 14.77 14.74 14.86 966 14.85 14.85 340 -1.22% -0.35%
Deutsche Wohnen 39.57 1.70% 0.66 156836 39.38 39.21 39.63 450 39.56 39.58 232 -4.40% -2.87%
E.ON 9.76 0.06% 0.01 1014391 9.78 9.75 9.84 1413 9.76 9.76 600 -3.16% 13.00%
ENEL 5.50 -0.18% -0.01 2929941 5.52 5.49 5.54 9007 5.50 5.50 7205 -2.86% 9.42%
ENI 15.44 -0.17% -0.03 977997 15.47 15.37 15.49 1649 15.44 15.45 1760 -2.95% 12.79%
Engie S.A. 13.25 -0.34% -0.04 439286 13.27 13.18 13.32 2502 13.25 13.26 1257 -2.46% 6.40%
EssilorLuxottica 106.97 -0.12% -0.12 221084 107.00 106.40 107.35 254 106.95 107.00 96 10.55% -3.21%
FERROVIAL 20.91 0.43% 0.09 153419 20.85 20.85 21.04 1297 20.90 20.91 1319 0.87% 16.97%
FRESENIUS 49.06 -0.51% -0.25 225207 49.26 48.37 49.59 72 49.05 49.06 100 -4.44% 16.52%
FRESENIUS MED. CARE 70.24 -1.71% -1.22 287264 70.78 70.02 71.01 460 70.22 70.24 402 -3.20% 26.48%
Ferrari N.V. 121.80 0.66% 0.80 34618 121.00 120.30 122.10 146 121.70 121.80 202 -0.29% 39.79%
Fiat Chrysler 14.65 -0.46% -0.07 1249193 14.71 14.39 14.71 3567 14.64 14.65 939 5.98% 16.31%
HENKEL Vz 88.24 0.07% 0.06 128696 88.38 88.10 88.98 261 88.22 88.26 132 -1.10% -7.49%
HeidelbergCement AG 73.28 0.91% 0.66 102881 72.50 72.22 73.42 75 73.20 73.28 91 4.10% 35.69%
Heineken 94.24 0.17% 0.16 81901 94.02 94.02 94.92 411 94.20 94.24 322 -0.44% 22.12%
IBERDROLA 7.70 -0.77% -0.06 2633276 7.76 7.70 7.79 600 7.70 7.70 2393 -1.99% 7.51%
ING Groep 12.03 0.22% 0.03 1194812 12.00 11.89 12.07 374 12.03 12.03 1206 6.66% 25.15%
INTESA SANPAOLO 2.33 -0.56% -0.01 6955743 2.34 2.31 2.35 10704 2.33 2.33 702 5.21% 21.03%
Inditex Ind De Desno 27.72 1.69% 0.46 611205 27.30 27.30 27.83 693 27.71 27.73 366 2.44% 21.59%
Infineon Technologie 21.55 0.87% 0.18 487002 21.27 21.12 21.61 1787 21.54 21.55 495 6.77% 22.44%
KBC Groep 66.78 -0.39% -0.26 135904 66.74 65.88 66.82 17 66.76 66.78 109 3.91% 18.82%
KERING 519.80 -3.56% -19.20 87501 502.20 496.70 523.70 30 519.80 520.00 86 2.90% 31.27%
KERRY GROUP A 97.60 -0.15% -0.15 7165 97.50 97.40 98.05 50 97.45 97.60 50 -0.81% 13.07%
KONE 48.05 1.76% 0.83 92623 47.30 47.26 48.08 142 48.04 48.07 25 -0.42% 13.73%
KONINKLIJKE KPN 2.78 0.04% 0.00 582215 2.77 2.77 2.80 1220 2.78 2.78 4248 -3.47% 8.71%
Koninklijke DSM 102.45 0.10% 0.10 27288 102.35 101.92 102.95 122 102.45 102.50 83 1.19% 43.67%
L'Oreal 241.90 -0.12% -0.30 94385 243.90 239.30 245.60 242 241.80 241.90 145 0.17% 20.38%
LINDE PLC EO 0,001 159.85 0.13% 0.20 61755 159.15 158.90 160.75 128 159.75 159.85 123 -1.81% 14.98%
LVMH Moët Henn. L. Vui 352.20 0.17% 0.60 84465 348.77 346.65 354.25 72 352.15 352.25 13 6.63% 35.94%
Legrand 64.15 1.18% 0.75 41883 63.42 63.38 64.24 332 64.14 64.16 91 3.06% 28.24%
MERCK KGAA 94.50 -0.76% -0.72 47464 94.70 94.10 94.90 123 94.44 94.52 14 -4.59% 5.99%
Michelin (CGDE) 117.15 -0.85% -1.00 156668 116.90 115.30 117.25 213 117.05 117.15 252 5.68% 36.62%
Münchener Rück 220.80 0.46% 1.00 97667 220.10 219.40 221.05 155 220.80 220.90 88 2.14% 15.44%
NN Group 38.39 -0.41% -0.16 130721 38.39 38.11 38.45 345 38.38 38.39 552 3.99% 11.00%
NOKIA 5.11 0.47% 0.02 1366562 5.09 5.07 5.14 1759 5.11 5.11 1800 - 7.13%
ORANGE SA 14.62 0.41% 0.06 325903 14.58 14.52 14.66 1351 14.62 14.62 1026 -0.95% 2.64%
PHILIPS 35.60 0.24% 0.09 313799 35.30 35.30 35.87 352 35.59 35.61 3 0.38% 14.69%
PROSIEBEN MEDIA 14.72 0.19% 0.03 102699 14.66 14.49 14.72 348 14.71 14.73 187 4.41% -5.47%
Pernod-Ricard 155.60 -0.48% -0.75 55538 154.85 154.70 157.00 196 155.55 155.65 205 -2.13% 10.61%
Publicis Groupe 50.98 0.43% 0.22 95623 50.94 50.86 51.16 153 50.96 50.98 246 8.90% 1.70%
REPSOL 15.03 -0.17% -0.03 261750 15.02 14.91 15.05 771 15.03 15.03 1905 -1.41% 6.77%
Renault 63.62 0.65% 0.41 77022 62.99 62.12 63.72 82 63.60 63.64 87 4.10% 15.83%
Ryanair Holdings 12.52 0.40% 0.05 131326 12.48 12.38 12.57 857 12.51 12.52 36 12.45% 15.37%
SAFRAN 123.40 0.57% 0.70 52639 123.20 122.50 124.25 107 123.35 123.40 2 1.24% 16.63%
SAP SE 100.38 0.85% 0.85 145496 99.59 99.23 100.96 254 100.34 100.40 100 -0.08% 14.09%
SNAM 4.45 -0.02% -0.00 609674 4.46 4.45 4.49 2787 4.45 4.45 878 -3.43% 16.71%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 41.13 0.10% 0.04 70890 41.05 40.82 41.14 231 41.13 41.14 204 4.24% 7.34%
Sanofi 73.35 0.58% 0.42 474970 72.66 72.61 73.67 105 73.34 73.36 125 -6.79% -3.67%
Schneider Electric 78.36 4.51% 3.38 508280 75.98 75.86 78.64 694 78.36 78.38 197 2.50% 25.22%
Siemens 106.54 0.87% 0.92 268799 105.92 105.56 107.00 142 106.52 106.56 802 3.94% 7.96%
Société Générale 28.68 -1.12% -0.33 515463 28.60 28.23 28.87 400 28.62 28.65 496 10.33% 4.41%
Sodexo 102.90 0.78% 0.80 17188 102.85 102.60 103.30 247 102.85 102.90 121 0.99% 14.13%
TELEFÓNICA 7.49 -0.11% -0.01 1417740 7.49 7.44 7.53 1750 7.49 7.49 750 1.43% 1.75%
THYSSENKRUPP 13.62 -0.15% -0.02 282093 13.59 13.32 13.64 217 13.60 13.61 553 6.48% -8.52%
TechnipFMC 21.53 -1.55% -0.34 100077 21.82 21.31 21.83 34 21.52 21.53 628 -0.86% 23.56%
Telecom Italia 0.52 -1.02% -0.01 9174910 0.52 0.51 0.52 35 0.52 0.52 10000 -2.45% 7.20%
Total 50.17 -0.95% -0.48 592906 50.05 49.77 50.44 2115 50.16 50.18 1443 -0.54% 8.26%
UCB 71.40 -0.03% -0.02 34983 71.44 71.12 72.00 151 71.38 71.42 373 -6.20% 0.42%
UNICREDIT 12.85 2.72% 0.34 1224986 12.98 12.66 13.02 356 12.85 12.85 1797 9.82% 31.74%
UPM-KYMMENE 25.53 1.47% 0.37 136683 25.17 25.07 25.55 571 25.52 25.53 125 -5.13% 13.79%
Unilever 52.32 2.99% 1.52 855780 51.12 51.10 52.87 254 52.29 52.32 39 -1.34% 5.18%
Valéo 31.86 0.79% 0.25 210897 31.40 30.95 31.90 10 31.86 31.87 200 11.42% 23.91%
Veolia Environnement 21.03 -0.80% -0.17 117704 21.22 21.01 21.30 473 21.03 21.04 359 3.36% 18.40%
Vinci 89.50 -0.11% -0.10 126308 89.74 89.02 89.98 134 89.46 89.50 113 0.34% 24.07%
Vivendi 25.80 0.35% 0.09 321283 25.77 25.62 25.89 196 25.80 25.81 558 -2.21% 20.93%
Volkswagen VZ 162.90 1.02% 1.64 128627 160.60 159.22 163.36 73 162.86 162.94 89 9.34% 16.06%
Vonovia SE 43.91 0.64% 0.28 117120 43.61 43.61 43.96 852 43.90 43.92 201 -4.07% 9.57%
WFD Unibail Rodamco 154.40 -0.71% -1.10 25712 155.50 153.75 155.95 7 154.35 154.40 43 1.67% 14.51%
WOLTERS KLUWER 62.24 -0.03% -0.02 66233 62.20 62.16 62.70 569 62.22 62.28 278 1.93% 20.75%