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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
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%