20.02.2019 18:33:40
ESTX LARGE RE.EUR
725.16
$$$
4.5700
0.63%
20.02.2019 17:50
 
Chart
Kursdaten
Kurs 725.16 Eröffnung 725.16
Diff. absolut 4.57 Tages-Hoch 725.16
Diff. % 0.63 % Tages-Tief 725.16
Volumen - Umsatz -
Schlusskurs vom 19.02.2019 720.59 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.02.2019 / 18:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.87% 722.2 651.7
1 Woche 1.75% 722.2 708.0
1 Monat 3.52% 722.2 691.4
3 Monate 3.09% 722.2 647.8
6 Monate -4.10% 770.7 647.8
1 Jahr -3.40% 794.0 647.8
3 Jahre 23.22% 797.5 563.7
10.05
13
SMI
8.87
9.81
SMI
-12.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.05,"chartHeight":24.132085182625,"year":2017,"ID_NOTATION":"103454"},"2018":{"performance":-12.59,"chartHeight":25.520309146404,"year":2018,"ID_NOTATION":"103454"},"2019":{"performance":8.87,"chartHeight":23.362609268773,"year":2019,"ID_NOTATION":"103454"}}
{"2017":{"performance":13,"chartHeight":25.717742644605,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.506665634849,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":23.983175394965,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.788448141463,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.347866528566,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.93,"chartHeight":22.672460840906,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.594291732282,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.923360013663,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.666104838761,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.688296479331,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.094585739262,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.08,"chartHeight":21.97394988705,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.741392740956,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.766953877649,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.02.2019 18:33:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 68.69 1.51% 1.02 411485 67.89 67.03 68.72 310 68.66 68.70 4 0.33% 17.50%
ADIDAS 202.20 0.20% 0.40 117519 202.00 201.10 202.60 20 201.70 202.20 59 0.25% 10.48%
ALLIANZ 192.42 0.99% 1.88 278986 191.18 190.84 192.82 112 192.38 192.46 112 2.79% 8.36%
ASML Holding 162.02 0.55% 0.88 150084 161.00 159.84 162.20 109 162.00 162.16 490 0.07% 17.53%
ATLANTIA 21.01 0.43% 0.09 499981 20.92 20.87 21.03 263 20.96 21.07 262 1.36% 15.58%
ATOS 82.84 0.05% 0.04 137340 83.36 82.34 84.12 71 82.82 82.86 310 3.99% 16.03%
AXA 21.16 1.85% 0.39 1959971 20.88 20.86 21.18 174 21.16 21.17 500 1.84% 10.12%
Aena SA 154.25 0.42% 0.65 55843 154.10 153.65 155.80 35 154.25 154.70 30 2.26% 12.49%
Ahold Delhaize 22.91 -0.48% -0.11 823217 22.94 22.84 23.05 50 22.91 22.91 256 -0.78% 4.00%
Air Liquide 108.40 1.69% 1.80 228627 106.80 106.40 108.40 18 103.00 108.45 45 0.33% -1.71%
Airbus Group 110.92 -0.05% -0.06 630821 111.14 110.44 111.36 126 110.96 111.36 147 7.47% 31.98%
Akzo Nobel 79.45 -3.27% -2.69 328211 78.74 78.08 79.68 34 79.43 79.45 92 9.61% 4.01%
Altice A 1.86 1.00% 0.02 771572 1.85 1.82 1.87 6824 1.85 1.86 14200 1.97% 8.99%
Amadeus IT 68.98 0.23% 0.16 339063 69.08 68.62 69.24 126 68.82 68.98 90 4.53% 13.00%
ArcelorMittal 20.34 2.44% 0.48 1627342 19.97 19.59 20.39 260 20.33 20.39 218 2.97% 9.35%
Assicurazioni Genera 15.26 0.59% 0.09 699098 15.23 15.13 15.26 882 15.25 15.28 231 0.26% 3.98%
BASF 66.52 0.80% 0.53 773877 66.00 65.12 66.90 302 66.08 66.95 311 1.37% -0.26%
BAYER 68.06 0.09% 0.06 557034 68.15 67.61 68.78 250 68.39 68.48 61 0.52% 12.25%
BBVA 5.25 -19.28% -1.25 4898700 5.20 5.18 5.25 2948 5.25 5.25 3 -0.40% -20.30%
BMW 72.63 2.15% 1.53 627285 71.16 71.14 73.26 2 72.63 72.65 34 1.64% 0.54%
BNP Paribas 42.60 0.65% 0.28 806349 42.38 41.82 42.68 100 42.60 45.00 48 2.93% 7.19%
Banco Santander 4.14 1.18% 0.05 11669111 4.10 4.06 4.14 3934 4.14 4.14 3934 1.75% 3.16%
Bouygues 31.65 2.99% 0.92 541441 31.04 30.99 32.08 3 31.63 31.65 290 2.57% -1.92%
CONTINENTAL 145.05 4.73% 6.55 179917 139.30 139.30 145.85 62 144.90 145.05 180 3.24% 15.22%
CRH PLC 2407.00 0.84% 20.00 168988 2387.00 2387.00 2415.00 100 2405.00 2408.00 174 1.06% 15.82%
Caixabank SA 3.04 -0.69% -0.02 3229592 3.05 3.02 3.05 3264 3.03 3.04 3264 2.86% -3.38%
Cap Gemini 103.05 0.98% 1.00 183531 102.70 102.20 103.65 20 103.05 103.10 250 5.47% 18.03%
Carrefour 17.91 -0.89% -0.16 691538 17.97 17.85 18.08 350 17.89 17.91 1400 1.83% 21.77%
Commerzbank 6.67 1.04% 0.07 1122298 6.63 6.55 6.69 2455 6.67 6.68 410 2.91% -38.41%
Compagnie de Saint-G 33.16 1.27% 0.41 374094 32.83 32.80 33.27 167 33.09 33.24 166 5.97% 10.72%
Crédit Agricole 10.61 1.39% 0.15 1642587 10.49 10.38 10.62 213 10.61 10.62 380 6.46% 11.28%
DEUTSCHE BANK 7.68 1.45% 0.11 1152700 7.62 7.55 7.68 1032 7.66 7.68 1032 0.54% 8.58%
DEUTSCHE BOERSE 111.05 0.32% 0.35 163016 110.80 109.70 111.15 60 111.00 111.05 100 -2.42% 5.78%
DEUTSCHE POST 26.73 1.52% 0.40 778666 26.39 26.35 26.80 163 26.69 26.73 100 0.84% 10.08%
Daimler 51.68 2.34% 1.18 967137 50.52 50.52 52.28 118 51.68 51.70 288 2.13% 10.00%
Danone 67.02 1.25% 0.83 423490 66.55 66.27 67.12 10 67.01 67.03 159 2.02% 7.70%
Dassault Systèmes 128.35 0.71% 0.90 98650 127.70 127.70 129.50 18 128.30 128.40 44 1.39% 23.44%
Deutsche Telekom 14.60 0.86% 0.12 2236937 14.52 14.45 14.62 557 14.59 14.60 1500 2.08% -2.39%
Deutsche Wohnen 42.14 -0.40% -0.17 122085 42.51 42.09 42.75 120 42.13 42.15 600 -0.45% 5.62%
E.ON 9.67 -0.22% -0.02 1386677 9.70 9.63 9.78 679 9.67 9.68 831 0.66% 12.27%
ENEL 5.23 -0.04% -0.00 4657182 5.24 5.21 5.26 3000 5.23 5.23 3689 0.38% 3.89%
ENI 15.26 0.57% 0.09 1753514 15.24 15.14 15.29 362 15.22 15.26 431 2.57% 10.68%
Engie S.A. 14.09 0.07% 0.01 1577235 14.07 14.02 14.14 6 14.09 14.09 438 0.97% 12.69%
EssilorLuxottica 107.30 1.47% 1.55 196639 106.00 106.00 107.45 51 107.30 107.65 51 -2.49% -4.43%
FERROVIAL 20.09 1.41% 0.28 564080 19.90 19.88 20.14 750 20.08 20.10 151 0.94% 11.29%
FRESENIUS 49.00 4.84% 2.26 804276 47.83 47.04 49.91 2 49.00 49.23 100 -0.95% 10.44%
FRESENIUS MED. CARE 70.64 4.78% 3.22 925284 70.12 69.70 72.22 55 70.58 70.64 53 0.69% 19.33%
Ferrari N.V. 111.25 -0.18% -0.20 141378 111.40 110.80 112.35 118 110.55 111.90 107 0.18% 28.75%
Fiat Chrysler 13.31 2.21% 0.29 1133429 13.12 13.04 13.34 300 13.28 13.31 816 0.63% 2.91%
HENKEL Vz 88.68 0.84% 0.74 302893 87.78 87.78 89.36 34 88.64 88.70 100 1.66% -7.74%
HeidelbergCement AG 65.16 0.93% 0.60 364378 64.98 64.66 65.60 2 65.10 65.18 134 9.28% 20.63%
Heineken 88.00 0.48% 0.42 188024 87.90 87.08 88.22 27 88.00 88.04 92 7.38% 13.68%
IBERDROLA 7.31 1.27% 0.09 6445328 7.30 7.26 7.44 2286 7.31 7.31 1400 -0.77% -0.03%
ING Groep 11.12 0.51% 0.06 2563301 11.08 10.98 11.13 1403 11.12 13.48 408 1.34% 15.39%
INTESA SANPAOLO 2.05 -0.04% -0.00 7519985 2.05 2.03 2.06 9111 2.05 2.05 3800 2.08% 6.21%
Inditex Ind De Desno 25.46 -0.74% -0.19 1564072 25.68 25.46 25.89 635 25.32 25.46 653 2.56% 14.41%
Infineon Technologie 19.69 -0.20% -0.04 1263809 19.77 19.57 19.92 168 19.68 19.70 405 0.18% 13.10%
KBC Groep 62.86 1.62% 1.00 181001 62.12 62.04 62.86 100 62.66 62.86 110 2.15% 9.64%
KERING 474.50 -0.34% -1.60 56323 476.70 471.60 478.50 10 474.60 474.90 50 1.86% 15.95%
KERRY GROUP A 90.35 0.95% 0.85 70912 89.65 89.65 91.70 10 90.05 90.45 300 -2.40% 3.53%
KONE 44.70 0.74% 0.33 140682 44.45 44.40 44.83 2 44.60 48.26 645 2.33% 6.86%
KONINKLIJKE KPN 2.73 0.04% 0.00 3152217 2.73 2.72 2.74 9600 2.73 2.73 1763 1.30% 6.72%
Koninklijke DSM 91.42 -2.43% -2.28 436602 92.72 91.08 93.68 63 91.42 91.46 63 9.16% 31.53%
L'Oreal 224.00 0.49% 1.10 76072 223.00 222.20 224.15 25 223.60 224.60 25 -0.62% 10.79%
LINDE PLC EO 0,001 148.95 0.20% 0.30 176107 148.40 146.60 149.25 100 148.85 149.05 225 1.75% 7.06%
LUXOTTICA GROUP 51.62 -0.04% -0.02 8844 51.64 51.60 51.64 107 51.50 51.76 107 -0.08% -0.19%
LVMH Moët Henn. L. Vui 297.00 -0.07% -0.20 160465 297.12 293.75 299.00 2 297.00 297.10 60 0.87% 14.90%
Legrand 58.14 1.40% 0.80 170560 57.72 57.72 58.26 257 58.08 58.18 450 7.58% 15.98%
MERCK KGAA 97.22 0.21% 0.20 52342 97.28 97.06 97.76 39 97.20 97.44 82 2.73% 7.99%
Michelin (CGDE) 102.95 1.93% 1.95 247810 101.75 101.75 103.35 187 102.90 102.95 9 -1.61% 16.79%
Münchener Rück 206.00 0.73% 1.50 130842 204.90 204.60 206.10 34 205.90 206.00 49 1.29% 7.41%
NN Group 38.00 0.32% 0.12 271134 38.00 37.65 38.02 66 37.98 38.00 145 1.91% 9.07%
NOKIA 5.34 -1.07% -0.06 6618603 5.39 5.30 5.41 3000 5.33 5.35 3000 -0.81% 7.53%
ORANGE SA 13.64 -0.11% -0.01 1384550 13.70 13.57 13.71 123 13.63 13.64 456 3.33% -3.70%
PHILIPS 34.80 0.17% 0.06 502703 34.85 34.66 35.02 435 34.77 34.81 200 1.30% 12.19%
PROSIEBEN MEDIA 15.82 3.30% 0.51 236832 15.15 15.09 15.86 1600 15.81 15.82 200 -1.00% -1.45%
Pernod-Ricard 151.10 1.10% 1.65 109894 149.95 149.30 151.10 170 151.05 151.15 48 0.91% 5.73%
Publicis Groupe 48.94 0.53% 0.26 285078 48.29 48.29 49.12 743 48.81 48.95 500 1.00% -2.46%
REPSOL 15.22 0.56% 0.09 906326 15.15 15.04 15.25 859 15.21 15.23 118 0.33% 7.34%
Renault 60.04 1.81% 1.07 284074 59.24 58.77 60.45 3 60.02 60.07 44 4.39% 8.06%
Ryanair Holdings 12.04 0.58% 0.07 209015 12.01 11.90 12.26 366 11.99 12.08 1496 6.38% 11.16%
SAFRAN 117.70 1.47% 1.70 229872 116.20 115.55 118.15 82 117.70 117.95 37 1.80% 10.27%
SAP SE 94.46 0.52% 0.49 390477 93.94 93.92 94.63 20 94.47 94.49 2 1.45% 7.71%
SNAM 4.17 -0.38% -0.02 2920779 4.19 4.16 4.20 3000 4.17 4.17 1500 0.75% 9.78%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 42.71 0.73% 0.31 323355 42.55 42.51 42.80 50 42.13 42.81 100 0.36% 10.76%
Sanofi 74.32 -0.60% -0.45 576465 74.70 74.16 74.75 10 74.31 74.42 74 -0.91% -1.24%
Schneider Electric 69.26 2.15% 1.46 472087 67.88 67.88 69.64 9 69.24 69.28 149 7.11% 13.23%
Siemens 94.66 0.86% 0.81 349410 94.00 94.00 94.90 218 94.67 98.00 100 1.57% -4.07%
Société Générale 25.34 1.26% 0.32 764093 25.07 24.89 25.35 218 25.29 25.40 217 2.08% -9.94%
Sodexo 95.60 1.10% 1.04 69566 94.86 94.58 95.76 85 95.56 97.06 62 1.18% 5.70%
TELEFÓNICA 7.68 1.28% 0.10 3429654 7.60 7.58 7.68 2154 7.68 7.68 2154 3.11% 2.93%
THYSSENKRUPP 13.28 1.03% 0.14 1173122 13.19 12.97 13.31 624 13.27 13.29 91 -8.43% -11.84%
TechnipFMC 21.56 3.11% 0.65 262405 21.04 20.94 21.58 260 21.55 21.58 200 5.18% 18.14%
Telecom Italia 0.54 0.22% 0.00 24503596 0.54 0.53 0.54 10250 0.54 0.54 12400 11.64% 10.54%
Total 49.75 0.44% 0.22 1147691 49.51 49.33 49.78 350 49.74 49.75 190 1.20% 7.05%
UCB 79.24 0.71% 0.56 56571 78.97 78.86 79.64 100 79.22 79.26 10 0.41% 10.63%
UNICREDIT 11.44 0.44% 0.05 2297 11.41 11.25 11.44 483 11.40 11.46 480 6.63% 15.75%
UPM-KYMMENE 26.89 0.56% 0.15 736551 26.85 26.45 26.94 166 26.49 27.20 321 0.45% 20.94%
Unilever 49.12 0.39% 0.19 738325 49.06 48.78 49.26 343 49.10 49.12 124 -0.43% 1.30%
Valéo 28.18 3.60% 0.98 876284 27.32 27.32 28.29 93 28.17 28.21 4400 9.50% 6.62%
Veolia Environnement 19.45 0.78% 0.15 944787 19.32 19.27 19.45 1300 19.45 19.46 300 2.22% 7.82%
Vinci 80.94 0.77% 0.62 328689 80.50 80.36 80.94 124 80.92 80.96 122 2.53% 11.22%
Vivendi 23.94 0.34% 0.08 840696 23.94 23.82 24.05 237 23.94 23.95 432 6.09% 12.23%
Volkswagen VZ 146.84 2.81% 4.02 309097 143.14 143.14 148.16 56 146.66 146.88 23 -1.00% 2.79%
Vonovia SE 43.93 -0.30% -0.13 214667 44.15 43.87 44.21 155 43.92 44.02 181 -0.07% 10.65%
WFD Unibail Rodamco 144.04 0.19% 0.28 102393 143.86 142.68 145.06 15 144.02 144.06 46 -7.12% 5.86%
WOLTERS KLUWER 56.54 2.50% 1.38 417002 56.38 55.92 57.26 98 56.50 56.54 90 -1.01% 6.98%