13.12.2018 14:14:02
ESTX LARGE RE.USD
580.15
$$$
0.6700
0.12%
13.12.2018 13:59
 
Chart
Kursdaten
Kurs 580.15 Eröffnung 580.75
Diff. absolut 0.67 Tages-Hoch 584.02
Diff. % 0.12 % Tages-Tief 577.77
Volumen - Umsatz -
Schlusskurs vom 12.12.2018 579.48 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 13.12.2018 / 13:59
Währung $$$ Aktualisierungsstand 13.12.2018 / 14:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -14.38% 735.3 560.9
1 Woche -1.18% 583.5 560.9
1 Monat -1.78% 605.7 560.9
3 Monate -9.72% 671.2 560.9
6 Monate -14.54% 681.2 560.9
1 Jahr -14.35% 735.3 560.9
3 Jahre 10.26% 735.3 456.8
Benchmark:
0.5
SMI
26.88
13
SMI
-5.58
SMI
-14.38
-5.55
2016
2017
2018
{"2016":{"performance":0.5,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"103455"},"2017":{"performance":26.88,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"103455"},"2018":{"performance":-14.38,"chartHeight":22.51100749072,"year":2018,"ID_NOTATION":"103455"}}
{"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 14:14:02
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 63.23 -0.72% -0.46 266126 63.14 62.53 63.36 156 63.22 63.24 143 -3.16% -31.60%
ADIDAS 199.80 0.15% 0.30 84861 199.75 198.95 201.00 185 199.75 199.85 75 1.63% 19.35%
ALLIANZ 175.96 -0.67% -1.18 156599 177.82 175.30 177.82 283 175.94 175.98 274 -3.70% -7.62%
ASML Holding 144.80 -1.36% -2.00 105165 147.10 143.56 147.10 157 144.74 144.80 207 -1.69% 1.07%
ATLANTIA 18.20 0.66% 0.12 192534 18.24 18.07 18.41 993 18.20 18.21 1401 1.09% -31.39%
ATOS 71.96 -0.80% -0.58 66958 73.04 71.78 73.66 130 71.94 71.98 45 - -40.32%
AXA 19.39 -0.07% -0.01 690874 19.46 19.30 19.62 300 19.38 19.39 749 -5.91% -21.75%
Aena SA 142.65 -0.80% -1.15 29262 143.95 142.60 145.90 106 142.60 142.70 190 2.75% -14.86%
Ahold Delhaize 22.37 -1.56% -0.35 645645 22.74 22.30 22.78 1312 22.36 22.38 1053 1.25% 23.94%
Air Liquide 107.25 -0.33% -0.35 112717 107.15 106.30 107.50 303 107.15 107.25 519 1.51% 2.14%
Airbus Group 90.80 -0.83% -0.76 136180 91.88 90.30 92.25 200 90.69 90.80 287 -0.69% 9.75%
Akzo Nobel 70.72 -1.15% -0.82 125273 71.34 70.34 71.50 137 70.70 70.72 476 -2.19% -2.03%
Altice A 2.08 -0.29% -0.01 222729 2.07 2.06 2.12 538 2.08 2.08 1400 -7.72% -76.16%
Amadeus IT 63.76 1.56% 0.98 296664 63.10 62.46 63.80 945 63.74 63.78 863 -0.85% 4.42%
ArcelorMittal 19.69 -0.40% -0.08 336303 19.75 19.66 19.98 480 19.68 19.69 255 -1.66% -26.96%
Assicurazioni Genera 14.52 0.87% 0.12 397299 14.48 14.42 14.65 2626 14.50 14.52 1814 -2.04% -5.33%
BASF 60.25 0.80% 0.48 372560 59.86 59.71 60.55 59 60.25 60.27 308 - -29.56%
BAYER 64.16 -0.28% -0.18 487843 64.50 63.89 64.77 1156 64.16 64.18 171 -2.20% -37.01%
BBVA 4.76 1.96% 0.09 3891423 4.70 4.67 4.77 3748 4.76 4.76 1000 - -12.58%
BMW 74.31 1.93% 1.41 273731 73.25 73.25 74.82 79 74.29 74.32 343 -1.69% -16.16%
BNP Paribas 42.31 0.98% 0.41 725419 42.35 42.06 42.90 505 42.32 42.33 124 -3.28% -32.68%
Banco Santander 4.09 1.82% 0.07 7357077 4.06 4.05 4.11 2500 4.09 4.09 2500 -3.08% -26.83%
Bouygues 33.28 -1.36% -0.46 82707 33.71 33.18 34.03 130 33.27 33.29 261 0.51% -22.09%
CONTINENTAL 126.95 -0.27% -0.35 65685 127.55 125.30 128.00 117 126.80 126.90 156 -1.85% -43.55%
CRH PLC 2082.00 2.92% 59.00 85828 2029.00 2025.00 2090.00 400 2080.00 2081.00 63 -2.79% -24.06%
Caixabank SA 3.41 0.55% 0.02 2415447 3.40 3.37 3.43 1551 3.41 3.41 4858 -2.43% -12.74%
Cap Gemini 96.90 -1.62% -1.60 66553 98.60 95.74 98.60 45 96.86 96.92 128 -4.74% -0.46%
Carrefour 15.12 -0.20% -0.03 150009 15.21 15.01 15.21 750 15.12 15.13 517 1.34% -16.02%
Commerzbank 6.88 -1.21% -0.08 1717893 7.12 6.88 7.25 600 6.87 6.89 1503 - -
Compagnie de Saint-G 30.40 -0.90% -0.28 203601 30.68 30.36 30.98 128 30.38 30.39 150 -0.90% -33.47%
Crédit Agricole 10.28 0.43% 0.04 738061 10.34 10.23 10.45 79 10.28 10.28 1031 -4.80% -25.85%
DEUTSCHE BANK 7.87 -0.29% -0.02 1553162 8.03 7.82 8.22 700 7.86 7.87 9 -2.34% -50.23%
DEUTSCHE BOERSE 107.35 -1.96% -2.15 139143 109.45 107.00 109.45 430 107.30 107.40 220 -3.74% 12.96%
DEUTSCHE POST 25.50 0.91% 0.23 362690 25.46 25.41 25.75 1033 25.50 25.51 202 -7.77% -36.50%
Daimler 48.04 1.23% 0.58 491187 47.66 47.48 48.23 150 48.02 48.03 115 -4.98% -32.94%
Danone 64.09 -0.37% -0.24 215707 64.39 63.77 64.48 225 64.05 64.07 231 -0.26% -8.23%
Dassault Systèmes 110.85 -0.34% -0.38 43351 111.40 109.00 111.40 50 110.70 110.85 231 4.93% 25.69%
Deutsche Telekom 14.98 -1.61% -0.24 1884928 15.23 14.89 15.27 750 14.97 14.98 2133 -0.39% 3.08%
Deutsche Wohnen 41.20 -1.65% -0.69 262004 41.84 41.06 41.92 460 41.19 41.21 389 0.50% 15.26%
E.ON 9.13 0.13% 0.01 1818707 9.13 9.09 9.16 1313 9.13 9.13 536 0.96% 0.54%
ENEL 5.01 1.35% 0.07 4940313 4.96 4.95 5.02 12042 5.01 5.02 2234 2.34% -3.75%
ENI 14.16 -0.83% -0.12 986891 14.24 14.05 14.24 1000 14.16 14.16 1000 -0.07% 3.39%
Engie S.A. 12.71 0.36% 0.04 509913 12.68 12.61 12.74 1709 12.71 12.71 500 2.30% -11.83%
EssilorLuxottica 110.95 -0.09% -0.10 74228 111.45 110.50 111.45 225 110.90 110.95 42 -0.94% -
FERROVIAL 17.95 -0.53% -0.10 369233 18.32 17.80 18.33 411 17.95 17.95 807 -0.85% -4.68%
FRESENIUS 41.75 -1.42% -0.60 298739 42.73 40.98 42.73 491 41.76 41.79 82 -15.64% -34.57%
FRESENIUS MED. CARE 61.36 -1.76% -1.10 257357 62.46 60.80 62.46 254 61.36 61.38 203 -13.13% -28.84%
Ferrari N.V. 92.58 -1.09% -1.02 77591 93.78 91.68 94.56 138 92.54 92.60 28 -2.56% 6.91%
Fiat Chrysler 14.08 0.40% 0.06 332890 14.10 13.98 14.22 1079 14.07 14.08 1079 -3.87% -6.21%
HENKEL Vz 100.25 -0.55% -0.55 52396 100.90 99.92 100.95 342 100.25 100.30 565 -1.13% -8.74%
HeidelbergCement AG 54.56 -0.98% -0.54 71738 55.14 54.50 55.47 65 54.50 54.54 318 -3.91% -39.01%
Heineken 80.46 -0.32% -0.26 69371 80.76 80.14 80.82 257 80.44 80.48 143 -0.05% -7.05%
IBERDROLA 6.99 1.95% 0.13 3775016 6.91 6.90 6.99 4300 6.99 6.99 7354 3.35% 5.88%
ING Groep 10.27 1.22% 0.12 2673803 10.26 10.21 10.42 164 10.27 10.27 3311 -4.52% -33.92%
INTESA SANPAOLO 2.04 1.34% 0.03 13225567 2.05 2.03 2.10 13170 2.04 2.04 6170 -2.96% -26.97%
Inditex Ind De Desno 25.10 -0.24% -0.06 569172 25.11 24.86 25.24 741 25.09 25.10 831 -7.64% -13.47%
Infineon Technologie 17.95 -0.75% -0.14 574883 18.16 17.78 18.27 780 17.93 17.95 514 -1.34% -20.91%
KBC Groep 62.02 0.19% 0.12 136354 62.06 61.50 62.44 231 61.98 62.02 100 -0.19% -12.95%
KERING 411.90 0.49% 2.00 36718 413.90 408.00 419.40 26 411.60 411.80 26 1.44% 4.10%
KERRY GROUP A 89.55 0.22% 0.20 7344 89.85 88.85 89.90 29 89.55 89.65 72 -0.06% -4.17%
KONE 42.75 0.00% 0.00 66031 42.59 42.40 42.97 4 42.75 42.77 494 -0.35% -4.41%
KONINKLIJKE KPN 2.60 -1.36% -0.04 2477482 2.65 2.60 2.65 6706 2.60 2.60 3166 -0.19% -9.06%
Koninklijke DSM 75.54 -0.24% -0.18 78093 75.76 75.02 75.86 193 75.52 75.56 252 -2.17% -5.20%
L'Oreal 208.10 -1.00% -2.10 60089 210.20 207.20 210.90 61 208.00 208.10 172 0.53% 13.44%
LINDE PLC EO 0,001 141.45 0.57% 0.80 46524 140.65 140.50 141.95 458 141.45 141.55 320 -0.95% -22.25%
LUXOTTICA GROUP 52.06 0.00% 0.00 33126 52.10 51.96 52.10 225 52.04 52.06 33 -0.65% 1.68%
LVMH Moët Henn. L. Vui 255.75 0.31% 0.80 75134 255.80 252.35 256.80 30 255.65 255.70 75 -1.70% 3.62%
Legrand 49.63 -2.88% -1.47 132974 51.28 49.56 51.38 75 49.61 49.64 186 -1.69% -20.45%
MERCK KGAA 96.66 -0.78% -0.76 64475 97.40 95.92 97.40 38 96.64 96.70 75 -0.33% 8.59%
Michelin (CGDE) 88.60 -0.54% -0.48 68165 89.10 88.10 89.36 152 88.52 88.58 92 -1.72% -25.52%
Münchener Rück 187.65 -0.21% -0.40 46245 188.40 186.65 189.30 36 187.60 187.70 96 -1.93% 4.01%
NN Group 35.10 -0.06% -0.02 142451 35.25 34.95 35.61 316 35.07 35.10 336 -4.20% -2.76%
NOKIA 5.27 -0.11% -0.01 3480444 5.30 5.20 5.30 500 5.27 5.27 6228 10.80% 35.67%
ORANGE SA 14.65 -1.11% -0.17 836278 14.88 14.62 14.90 5374 14.64 14.65 51 0.24% 2.38%
PHILIPS 33.03 -0.09% -0.03 249859 33.13 32.66 33.28 200 33.03 33.03 285 0.02% 4.59%
PROSIEBEN MEDIA 15.99 -1.69% -0.28 129850 16.45 15.97 16.59 623 15.98 16.00 814 -5.38% -43.28%
Pernod-Ricard 148.50 0.07% 0.10 95520 149.85 147.60 150.40 144 148.50 148.55 285 4.36% 12.47%
Publicis Groupe 49.35 -0.64% -0.32 75275 49.85 49.23 50.04 277 49.34 49.37 233 0.91% -12.31%
REPSOL 14.85 0.44% 0.07 718841 14.73 14.68 14.85 1439 14.84 14.85 500 -1.89% -0.07%
Renault 57.42 1.79% 1.01 91024 56.52 56.26 57.53 92 57.41 57.43 17 -5.78% -32.75%
Ryanair Holdings 10.96 1.81% 0.20 192897 10.86 10.71 11.04 580 10.95 10.97 95 -8.58% -28.66%
SAFRAN 108.70 0.05% 0.05 89420 109.20 108.10 109.60 556 108.60 108.70 526 -0.37% 26.21%
SAP SE 91.14 -0.46% -0.42 367354 91.40 90.20 91.40 144 91.14 91.16 237 1.43% -1.85%
SNAM 4.04 0.35% 0.01 921615 4.03 4.00 4.06 1500 4.04 4.04 2696 2.62% -1.40%
STEINHOFF INT.HLDG.E - - - - - - - - - - - - -
Sampo 'A' 38.65 -0.74% -0.29 214640 39.00 38.47 39.22 107 38.65 38.66 270 0.75% -14.79%
Sanofi 79.25 -1.05% -0.84 557651 80.03 78.09 80.13 85 79.23 79.27 100 2.77% 11.21%
Schneider Electric 63.50 0.38% 0.24 101114 63.40 63.02 63.88 423 63.48 63.52 280 -0.38% -10.99%
Siemens 100.40 0.77% 0.77 168222 99.87 99.56 100.50 405 100.38 100.42 535 -1.22% -14.19%
Société Générale 30.55 0.48% 0.14 279083 30.80 30.43 31.00 189 30.54 30.55 200 -4.49% -29.44%
Sodexo 92.22 0.02% 0.02 46431 92.32 90.96 92.52 50 92.06 92.16 100 2.97% -17.75%
TELEFÓNICA 7.87 1.17% 0.09 2126759 7.86 7.82 7.93 149 7.86 7.87 600 -0.92% -4.26%
THYSSENKRUPP 15.66 -1.07% -0.17 116430 15.86 15.54 15.96 643 15.65 15.66 551 -5.18% -34.67%
TechnipFMC 18.80 -0.50% -0.10 108949 18.66 18.66 19.45 46 18.78 18.80 84 -7.33% -27.21%
Telecom Italia 0.57 -1.19% -0.01 12438140 0.57 0.56 0.57 27702 0.57 0.57 4772 0.56% -20.66%
Total 48.68 0.49% 0.23 959170 48.12 48.12 48.79 482 48.67 48.68 303 -0.92% 4.85%
UCB 76.10 -1.58% -1.22 36218 76.86 75.84 76.92 77 76.06 76.14 94 3.09% 16.99%
UNICREDIT 11.08 2.21% 0.24 2056492 11.02 10.95 11.22 365 10.88 11.08 655 -6.63% -30.46%
UPM-KYMMENE 22.72 -3.03% -0.71 1067529 23.25 22.36 23.30 293 22.71 22.72 421 -0.51% -9.57%
Unilever 49.74 0.13% 0.07 381919 49.78 49.30 49.87 63 49.73 49.74 730 1.48% 5.56%
Valéo 24.99 -0.87% -0.22 308590 25.25 24.92 25.88 285 24.98 25.00 746 -2.29% -59.52%
Veolia Environnement 18.44 0.22% 0.04 276508 18.28 18.20 18.52 674 18.43 18.45 469 -0.97% -13.39%
Vinci 74.78 0.03% 0.02 206516 75.34 74.48 75.56 40 74.78 74.80 280 -0.11% -12.45%
Vivendi 21.37 -0.42% -0.09 238076 21.50 21.26 21.59 2171 21.37 21.38 685 -1.69% -4.60%
Volkswagen VZ 151.18 0.47% 0.70 140973 151.14 149.28 152.24 104 151.12 151.22 46 2.06% -9.84%
Vonovia SE 41.76 -1.86% -0.79 235465 42.45 41.70 42.45 127 41.74 41.75 865 2.36% 3.00%
WFD Unibail Rodamco 146.04 -0.92% -1.36 77238 146.36 145.12 148.00 40 145.92 146.00 30 0.38% -
WOLTERS KLUWER 52.94 -1.60% -0.86 66563 53.80 52.84 54.12 231 52.90 52.94 751 1.09% 23.58%