11.12.2018 07:46:52
ESTX LARGE RE.EUR
666.32
$$$
-9.9600
-1.47%
10.12.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 07.12.2018 676.28 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 10.12.2018 / 17:50
Währung $$$ Aktualisierungsstand 11.12.2018 / 07:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -12.26% 797.5 666.3
1 Woche -6.31% 704.9 666.3
1 Monat -6.75% 713.2 666.3
3 Monate -9.99% 768.6 666.3
6 Monate -13.31% 786.0 666.3
1 Jahr -14.01% 797.5 666.3
3 Jahre 1.39% 797.5 545.5
7.19
SMI
10.05
13
SMI
-5.58
SMI
-12.26
-8.86
2016
2017
2018
{"2016":{"performance":7.19,"chartHeight":18.861315539234,"year":2016,"ID_NOTATION":"103454"},"2017":{"performance":10.05,"chartHeight":20.624597874731,"year":2017,"ID_NOTATION":"103454"},"2018":{"performance":-12.26,"chartHeight":21.671196230998,"year":2018,"ID_NOTATION":"103454"}}
{"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":-8.86,"chartHeight":19.96102220724,"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":-13.9,"chartHeight":22.332249984741,"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":-1.2,"chartHeight":9.4343168337771,"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":-7.12,"chartHeight":18.809801854617,"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":-17.77,"chartHeight":23.625550439265,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 11.12.2018 07:46:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 61.78 -1.55% -0.97 446866 62.42 61.67 62.71 - - - - -7.56% -33.66%
ADIDAS 192.50 -1.76% -3.45 198156 194.30 192.30 194.80 - - - - -2.95% 15.17%
ALLIANZ 173.41 -1.31% -2.31 399426 174.28 173.18 175.80 - - - - -8.75% -9.56%
ASML Holding 140.12 -1.27% -1.80 296966 139.32 138.79 143.00 - - - - -9.17% -3.53%
ATLANTIA 17.55 -1.07% -0.19 533971 17.61 17.34 17.66 - - - - -2.36% -33.40%
ATOS 66.40 -2.55% -1.74 91839 67.38 65.81 67.60 - - - - -11.66% -45.37%
AXA 19.25 -2.68% -0.53 3554189 19.61 19.16 19.71 - - - - -11.00% -22.36%
Aena SA 139.70 -0.46% -0.65 57835 139.55 139.35 140.50 - - - - -0.18% -17.29%
Ahold Delhaize 21.95 -1.39% -0.31 1278303 22.18 21.91 22.32 - - - - -2.03% 19.74%
Air Liquide 105.25 -0.24% -0.25 283377 104.70 103.80 106.70 - - - - -1.73% -0.09%
Airbus Group 87.40 0.00% 0.00 286667 88.62 88.62 88.62 - - 87.44 150 -8.87% 4.80%
Akzo Nobel 70.46 -2.11% -1.52 161842 70.76 70.34 71.50 - - - - -5.73% -3.51%
Altice A 1.93 -8.91% -0.19 1133513 2.12 1.90 2.12 - - - - -11.25% -77.86%
Amadeus IT 60.14 -1.99% -1.22 572408 61.03 60.08 61.50 - - - - -7.16% 0.03%
ArcelorMittal 18.59 -4.04% -0.78 972037 18.85 18.52 19.10 - - - - -11.16% -31.31%
Assicurazioni Genera 14.18 -1.12% -0.16 1169267 14.21 14.16 14.38 - - - - -5.72% -6.74%
BASF 66.16 13.64% 7.94 - 66.16 66.16 66.16 - - - - - -29.56%
BAYER 60.65 0.00% 0.00 1265925 64.07 64.07 64.07 - - - - -8.67% -40.63%
BBVA 6.50 42.12% 1.93 - 6.50 6.50 6.50 - - - - - -12.58%
BMW 69.86 -2.97% -2.14 554808 71.06 69.66 71.27 - - - - -7.73% -19.65%
BNP Paribas 40.58 -2.78% -1.16 1088987 41.41 40.38 41.76 - - - - -9.42% -34.82%
Banco Santander 3.88 -2.83% -0.11 16073143 3.96 3.87 3.98 - - - - -9.26% -29.35%
Bouygues 32.14 -2.56% -0.84 352823 32.90 32.11 32.93 - - - - -5.22% -25.78%
CONTINENTAL 121.40 -3.19% -4.00 151139 124.15 120.80 124.55 - - - - -11.48% -46.16%
CRH PLC 1995.50 -2.47% -50.50 404336 2029.00 1987.50 2041.00 - - - - -10.27% -25.09%
Caixabank SA 3.31 -1.81% -0.06 3336286 3.34 3.30 3.37 - - - - -8.86% -14.84%
Cap Gemini 94.46 -2.15% -2.08 115687 95.96 94.30 96.30 - - - - -10.68% -4.55%
Carrefour 14.70 0.72% 0.10 1193604 14.60 14.42 14.80 - - - - -2.88% -18.56%
Commerzbank 10.72 62.08% 4.11 - 10.72 10.72 10.72 - - - - - -
Compagnie de Saint-G 29.57 -1.37% -0.41 912720 29.74 29.38 29.77 - - - - -8.44% -35.86%
Crédit Agricole 9.92 -2.83% -0.29 1194808 10.15 9.85 10.18 - - - - -10.47% -28.12%
DEUTSCHE BANK 7.27 -6.05% -0.47 3503054 7.70 7.24 7.79 - - - - -12.53% -54.16%
DEUTSCHE BOERSE 110.40 -0.72% -0.80 194555 110.90 110.35 112.25 - - - - -4.08% 13.88%
DEUTSCHE POST 25.42 -3.16% -0.83 1098589 25.97 25.34 26.09 - - - - -11.74% -36.12%
Daimler 45.33 -3.26% -1.52 1026128 46.09 45.07 46.35 - - - - -12.60% -35.95%
Danone 62.83 -1.84% -1.18 459095 63.83 62.68 64.07 - - - - -3.74% -10.37%
Dassault Systèmes 103.45 -1.48% -1.55 73738 103.95 103.10 105.20 - - - - -6.97% 16.91%
Deutsche Telekom 14.94 -1.22% -0.18 3222400 15.07 14.89 15.14 - - - - -3.08% 1.15%
Deutsche Wohnen 42.22 0.05% 0.02 454024 42.35 41.96 42.53 - - - - 1.42% 16.16%
E.ON 8.70 -2.12% -0.19 2937014 8.85 8.69 8.89 - - - - -3.74% -4.16%
ENEL 4.74 -0.63% -0.03 7048980 4.75 4.73 4.81 - - - - -1.66% -7.80%
ENI 13.92 -1.72% -0.24 2306666 13.99 13.87 14.13 - - - - -4.19% 0.78%
Engie S.A. 11.99 -1.24% -0.15 1709828 12.12 11.98 12.20 - - - - -4.69% -16.53%
EssilorLuxottica 109.30 -0.77% -0.85 174593 110.00 109.20 110.55 - - - - -3.95% -
FERROVIAL 17.48 -2.21% -0.40 459644 17.82 17.44 17.84 - - - - -4.72% -7.66%
FRESENIUS 39.95 1.99% 0.78 1596109 40.16 39.65 41.20 - - - - -21.73% -38.28%
FRESENIUS MED. CARE 61.96 -0.48% -0.30 345746 61.60 61.24 62.48 - - - - -15.84% -29.41%
Ferrari N.V. 91.70 -2.34% -2.20 97933 92.16 91.58 93.08 - - - - -6.66% 4.74%
Fiat Chrysler 13.32 -3.37% -0.46 560433 13.56 13.18 13.57 - - - - -11.72% -10.92%
HENKEL Vz 98.06 -2.18% -2.19 176013 99.74 98.02 100.45 - - - - -5.30% -11.22%
HeidelbergCement AG 53.54 -3.74% -2.08 194083 54.68 53.34 54.96 - - - - -10.26% -40.74%
Heineken 77.44 -1.48% -1.16 193076 78.06 77.30 78.46 - - - - -2.47% -10.82%
IBERDROLA 6.56 -0.43% -0.03 4028676 6.59 6.54 6.64 - - - - -1.29% 1.25%
ING Groep 9.81 -3.22% -0.33 4163657 10.07 9.77 10.12 - - - - -9.68% -36.14%
INTESA SANPAOLO 1.94 -1.96% -0.04 15810980 1.97 1.94 2.00 - - - - -7.77% -29.66%
Inditex Ind De Desno 26.48 -1.56% -0.42 1166879 26.79 26.46 26.90 - - - - -4.44% -8.93%
Infineon Technologie 17.64 -0.98% -0.17 1249151 17.50 17.45 17.94 - - - - -8.48% -22.86%
KBC Groep 59.02 -0.81% -0.48 327855 59.12 58.62 59.50 - - - - -8.69% -17.00%
KERING 387.70 -2.12% -8.40 66040 391.60 387.00 393.90 - - - - -6.28% -1.54%
KERRY GROUP A 89.25 0.06% 0.05 1021 89.65 89.65 89.65 - - - - -0.78% -4.55%
KONE 41.57 -1.17% -0.49 303079 41.77 41.53 42.06 - - - - -6.08% -7.04%
KONINKLIJKE KPN 2.57 -2.06% -0.05 4542567 2.62 2.56 2.62 - - - - -1.91% -11.44%
Koninklijke DSM 74.02 -1.36% -1.02 226367 74.14 73.60 75.10 - - - - -4.32% -7.32%
L'Oreal 206.10 -0.39% -0.80 164483 206.60 205.90 209.70 - - - - -3.01% 11.23%
LINDE PLC EO 0,001 135.95 -0.07% -0.10 226188 134.90 132.50 137.40 - - - - -3.75% -24.85%
LUXOTTICA GROUP 51.94 -0.31% -0.16 130245 52.00 51.92 52.20 - - - - -1.33% 1.45%
LVMH Moët Henn. L. Vui 242.45 -3.19% -8.00 258380 247.00 242.35 248.20 - - - - -8.68% -1.46%
Legrand 49.72 -1.66% -0.84 175340 50.30 49.50 50.42 - - - - -5.94% -22.60%
MERCK KGAA 95.60 -0.53% -0.51 71561 95.36 95.36 96.90 - - - - -4.38% 6.57%
Michelin (CGDE) 85.30 -1.30% -1.12 146068 85.72 85.04 86.76 - - - - -8.22% -28.68%
Münchener Rück 185.10 -1.15% -2.15 134995 186.50 184.95 187.10 - - - - -4.42% 2.38%
NN Group 34.57 -2.65% -0.94 480840 35.23 34.49 35.32 - - - - -8.83% -4.28%
NOKIA 4.93 0.28% 0.01 11205256 4.89 4.86 4.97 - - - - -0.16% 26.97%
ORANGE SA 14.46 -1.60% -0.23 1659279 14.64 14.42 14.70 - - - - -3.70% -0.03%
PHILIPS 31.86 -1.21% -0.39 1029930 32.20 31.80 32.48 - - - - -5.40% 0.79%
PROSIEBEN MEDIA 15.95 -5.51% -0.93 393108 16.76 15.81 16.77 - - - - -10.92% -44.41%
Pernod-Ricard 137.60 -0.58% -0.80 167224 137.80 137.40 138.85 - - - - -2.31% 4.28%
Publicis Groupe 48.14 -0.91% -0.44 257877 48.31 47.17 48.57 - - - - -7.99% -15.01%
REPSOL 14.39 -2.70% -0.40 1454122 14.62 14.36 14.71 - - - - -6.19% -2.67%
Renault 55.08 -4.47% -2.58 467989 56.80 54.66 57.11 - - - - -11.36% -34.33%
Ryanair Holdings 10.57 0.00% 0.00 73271 11.04 11.04 11.04 - - - - -9.54% -29.92%
SAFRAN 102.80 -2.70% -2.85 176415 105.40 102.60 105.80 - - - - -8.30% 19.41%
SAP SE 88.54 -0.23% -0.20 602229 88.54 88.38 89.84 - - - - -4.41% -5.09%
SNAM 3.92 -0.10% -0.00 2552527 3.91 3.91 3.96 - - - - 1.11% -4.04%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 37.81 -0.94% -0.36 578598 37.97 37.62 38.17 - - - - -4.86% -17.26%
Sanofi 76.79 -0.07% -0.05 739252 76.85 76.73 77.86 - - - - -2.08% 6.62%
Schneider Electric 60.90 -1.17% -0.72 528656 61.18 60.70 61.50 - - - - -7.16% -14.31%
Siemens 96.70 -1.19% -1.16 631128 97.27 96.51 97.86 - - - - -7.34% -16.71%
Société Générale 29.53 -3.28% -1.00 1384381 30.38 29.36 30.52 - - - - -10.30% -31.46%
Sodexo 88.68 0.34% 0.30 163689 88.06 88.06 89.52 - - - - -3.02% -20.89%
TELEFÓNICA 7.54 0.00% 0.00 - 7.54 7.54 7.54 - - - - -5.35% -7.11%
THYSSENKRUPP 15.40 -3.57% -0.57 523309 15.71 15.34 15.80 - - - - -10.36% -36.42%
TechnipFMC 18.28 -4.49% -0.86 604802 18.61 18.20 18.81 - - - - -14.22% -29.58%
Telecom Italia 0.55 -2.00% -0.01 12862371 0.56 0.55 0.56 - - - - -4.09% -23.96%
Total 47.24 -2.25% -1.08 1699224 47.87 47.12 48.23 - - - - -5.35% 2.25%
UCB 75.94 0.61% 0.46 159637 74.77 74.68 77.33 - - - - 0.88% 14.90%
UNICREDIT 10.66 0.00% 0.00 2512354 10.83 10.83 10.83 - - - - -8.73% -31.58%
UPM-KYMMENE 22.11 -1.91% -0.43 1030913 22.26 22.06 22.45 - - - - -9.12% -14.67%
Unilever 48.31 -1.11% -0.54 1064180 48.59 48.23 49.15 - - - - -1.16% 2.67%
Valéo 24.23 -2.92% -0.73 467613 24.59 24.14 24.77 - - - - -10.95% -61.09%
Veolia Environnement 17.61 -2.46% -0.45 427996 17.91 17.57 18.01 - - - - -6.30% -17.11%
Vinci 71.52 -1.76% -1.28 296189 72.50 71.42 72.78 - - - - -5.22% -16.24%
Vivendi 20.97 -1.55% -0.33 598273 21.19 20.94 21.30 - - - - -6.68% -6.78%
Volkswagen VZ 140.59 -2.34% -3.37 171602 142.74 139.94 143.50 - - - - -8.46% -15.76%
Vonovia SE 42.63 1.04% 0.44 514712 42.31 42.26 42.89 - - - - 2.97% 3.20%
WFD Unibail Rodamco 142.90 -1.08% -1.56 64757 144.16 142.66 145.44 - - - - -4.64% -
WOLTERS KLUWER 51.92 -1.48% -0.78 153391 52.54 51.86 52.72 - - - - -3.85% 19.26%