20.04.2019 14:16:48
ESTX SUSTAINABILIT.RE.USD
189.23
$$$
-0.2100
-0.11%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs 189.23 Eröffnung 189.23
Diff. absolut -0.21 Tages-Hoch 189.23
Diff. % -0.11 % Tages-Tief 189.23
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 189.44 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.04.2019 / 14:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.32% 189.4 162.4
1 Woche 0.95% 189.4 188.5
1 Monat 2.27% 189.4 180.7
3 Monate 10.00% 189.4 171.0
6 Monate 6.90% 189.4 161.5
1 Jahr -5.61% 200.1 161.5
3 Jahre 25.47% 207.3 131.4
26.72
13
SMI
14.32
13.55
SMI
-14.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":26.72,"chartHeight":24.328019302623,"year":2017,"ID_NOTATION":"10532919"},"2018":{"performance":-14.55,"chartHeight":21.600692840561,"year":2018,"ID_NOTATION":"10532919"},"2019":{"performance":14.32,"chartHeight":21.520408377782,"year":2019,"ID_NOTATION":"10532919"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.04.2019 14:16:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 37.66 - - - - - - 200 37.52 37.78 200 -0.05% 1.76%
ADIDAS 231.85 - - - - - - 50 231.80 231.95 7 2.91% 26.94%
AEGON 4.67 - - - - - - 834 4.66 4.67 206 2.84% 14.71%
ALLIANZ 214.65 - - - - - - 98 214.60 214.65 52 3.15% 22.07%
AMER SPORTS 'A' 40.54 - - - - - - 979 39.96 40.58 220 1.25% 5.60%
ASML Holding 182.84 - - - - - - 86 182.82 182.88 102 3.56% 33.36%
ATLANTIA 22.94 - - - - - - 391 22.94 22.96 334 -2.17% 26.74%
ATOS - - - - - - - - - - - - -
AXA 23.75 - - - - - - 320 23.75 23.75 2000 1.84% 25.89%
AXEL SPRINGER 50.40 - - - - - - 374 50.35 50.50 70 2.02% 1.90%
AZIMUT 16.98 - - - - - - 750 16.97 16.98 111 5.73% 78.23%
Ahold Delhaize 22.02 - - - - - - 651 22.01 22.02 236 -4.18% -0.52%
Air France-KLM 11.12 - - - - - - 150 11.12 11.13 416 1.30% 17.40%
Air Liquide 118.05 - - - - - - 70 117.70 118.05 60 1.86% 8.85%
Airbus Group 120.40 - - - - - - 127 120.12 120.24 75 2.45% 43.78%
Amadeus IT 68.94 - - - - - - 214 68.94 68.96 100 -1.60% 13.20%
Assicurazioni Genera 17.02 - - - - - - 805 17.02 17.02 53 1.55% 16.70%
Aéroports de Paris 179.00 - - - - - - 5 178.90 179.10 19 0.45% 8.03%
B. COM. PORTUGUES 0.25 - - - - - - 16074 0.25 0.25 12700 5.49% 8.66%
BA.SABADELL 1.02 - - - - - - 12900 1.02 1.02 780 5.82% 2.48%
BANKINTER - - - - - - - - - - - - -
BBVA 5.58 - - - - - - 2896 5.58 5.58 2896 3.52% -14.18%
BCA MONTE DEI PASCHI 1.39 - - - - - - 16909 1.38 1.41 16766 2.05% -6.60%
BCA POP SONDRIO 2.58 - - - - - - 1100 2.58 2.59 2122 10.53% -1.15%
BEIERSDORF 93.14 - - - - - - 43 92.96 93.16 140 -1.44% 2.06%
BME 25.16 - - - - - - 23 24.94 36.38 70 0.72% 3.97%
BMW 77.60 - - - - - - 93 77.60 77.62 93 5.31% 9.73%
BNP Paribas 44.47 - - - - - - 200 48.82 49.12 200 - 12.61%
BPER 4.18 - - - - - - 3100 4.18 4.18 35 10.15% 24.70%
Banco Santander 4.60 - - - - - - 120 4.60 4.60 107 2.46% 15.93%
Bic 81.60 - - - - - - 80 81.30 81.95 80 5.22% -8.57%
Bouygues 35.00 - - - - - - 250 34.90 35.10 250 3.24% 11.71%
Bureau Veritas 22.05 - - - - - - 1567 21.77 22.05 11 0.92% 24.30%
CECONOMY 5.35 - - - - - - 210 5.35 5.35 1700 5.28% 69.51%
CNH Industrial 9.86 - - - - - - 635 9.86 9.87 635 1.80% 25.98%
CNP Assurances 21.42 - - - - - - 180 21.38 21.46 13 2.88% 16.03%
COFINIMMO 115.40 - - - - - - 10 115.20 115.40 110 -3.03% 5.87%
CONTINENTAL 155.92 - - - - - - 3 155.88 156.12 40 3.66% 29.72%
Caixabank SA 2.96 - - - - - - 107 2.95 2.96 2000 3.76% -6.58%
Cap Gemini 111.35 - - - - - - 35 111.15 111.40 109 0.41% 28.79%
Carrefour 16.74 - - - - - - 270 16.73 16.75 7 1.92% 12.84%
Casino Guichard 38.19 - - - - - - 1032 37.79 38.37 1089 4.29% 4.15%
Christian Dior 441.00 - - - - - - 30 440.00 442.40 30 1.38% 32.12%
Colruyt 65.32 - - - - - - 40 65.24 65.34 10 -0.79% 5.12%
Commerzbank 8.11 - - - - - - 300 8.11 8.12 141 9.44% -24.34%
Compagnie de Saint-G 36.92 - - - - - - 300 36.83 37.03 300 3.30% 24.83%
Covivio 94.80 - - - - - - 90 94.55 95.20 90 -0.52% 11.92%
Crédit Agricole 12.43 - - - - - - 500 12.43 12.47 800 7.02% 32.14%
DEUTSCHE BOERSE 117.90 - - - - - - 55 117.85 117.90 55 2.61% 12.66%
DEUTSCHE POST 31.10 - - - - - - 300 31.09 31.10 100 2.83% 30.02%
Danone 70.38 - - - - - - 117 70.32 70.40 145 1.68% 14.51%
Dassault Systèmes 135.15 - - - - - - 2 135.10 135.20 90 1.77% 30.90%
Deutsche Telekom 14.86 - - - - - - 80 14.86 14.90 1054 0.03% 0.23%
EDP-ENERGIAS 3.42 - - - - - - 1801 3.42 3.45 11456 -0.20% 12.34%
ENAGAS - - - - - - - - - - - - -
ERSTE GROUP BANK 37.06 - - - - - - 559 36.88 37.05 5 5.58% 28.19%
Edenred 42.26 - - - - - - 3 42.26 42.31 170 -0.12% 31.69%
Elisa Corp. 37.61 - - - - - - 34 37.00 37.68 3 -2.82% 4.36%
EssilorLuxottica 108.08 - - - - - - 73 108.05 108.10 73 9.17% -2.33%
Eurazeo 66.75 - - - - - - 40 66.70 66.75 25 1.14% 7.75%
FERROVIAL 20.98 - - - - - - 600 20.98 21.00 6 2.29% 17.87%
FRAPORT 72.68 - - - - - - 40 72.66 72.72 36 3.71% 16.55%
FRESENIUS 48.88 - - - - - - 2 48.88 48.88 120 -5.73% 15.50%
FRESENIUS MED. CARE 70.18 - - - - - - 5 70.14 70.22 268 -5.82% 24.21%
Gecina 130.40 - - - - - - 69 130.30 130.50 19 -1.51% 15.40%
Gemalto 51.20 - - - - - - 100 50.95 51.15 100 0.39% 1.07%
Getlink SE 14.00 - - - - - - 240 13.97 14.01 684 0.29% 19.00%
HENKEL Vz 88.26 - - - - - - 43 88.10 88.30 1000 0.02% -7.41%
HERMES INTL 608.80 - - - - - - 7 608.80 609.00 4 2.53% 25.81%
Hannover Rückversich 133.80 - - - - - - 40 133.80 134.00 66 2.69% 14.26%
Heineken 94.04 - - - - - - 75 94.00 94.04 60 -0.40% 22.07%
Heineken Holding 89.00 - - - - - - 114 88.95 89.05 4 -0.28% 21.09%
Hellenic Telecomm. O - - - - - - - - - - - - -
Hugo Boss 62.72 - - - - - - 50 62.68 62.76 1 5.62% 16.67%
Huhtamäki 32.18 - - - - - - 1 32.14 32.22 15 -2.66% 19.32%
IBERDROLA 7.76 - - - - - - 1700 7.76 7.76 349 -1.25% 7.51%
ICADE 75.40 - - - - - - 170 75.35 75.40 3 -1.69% 13.38%
ING Groep 12.04 - - - - - - 1296 12.04 12.04 1296 5.04% 25.54%
INGENICO 67.80 - - - - - - 100 67.78 67.86 2 3.73% 37.27%
INTESA SANPAOLO 2.33 - - - - - - 7996 2.33 2.36 3153 4.10% 20.67%
Inditex Ind De Desno 28.00 - - - - - - 588 27.99 28.01 184 4.99% 24.89%
Infineon Technologie 21.46 - - - - - - 337 21.46 21.46 337 6.68% 23.04%
JCDECAUX 29.00 - - - - - - 80 28.90 29.02 28 3.42% 17.69%
JERONIMO MARTINS 14.04 - - - - - - 200 14.03 14.05 270 0.29% 36.29%
KBC Groep 67.00 - - - - - - 64 67.00 67.02 190 1.82% 18.75%
KERING 511.50 - - - - - - 17 510.20 511.70 3 -4.39% 24.57%
KESKO B 50.70 - - - - - - 8 49.70 50.88 26 -6.15% 7.90%
KINGSPAN GROUP 45.72 - - - - - - 140 38.90 46.32 757 3.72% 24.17%
KONE 48.10 - - - - - - 164 48.08 48.10 2 1.52% 15.85%
KONINKLIJKE KPN 2.77 - - - - - - 86 2.77 2.77 1556 -3.88% 8.36%
Klépierre 32.01 - - - - - - 65 32.00 32.02 10 -1.99% 18.42%
Koninklijke DSM 102.40 - - - - - - 100 102.40 102.45 28 0.39% 43.74%
Koninklijke Vopak 42.82 - - - - - - 7 42.81 42.98 1213 1.28% 7.67%
L'Oreal 242.60 - - - - - - 9 225.00 242.70 8 0.71% 20.58%
LINDE PLC EO 0,001 160.30 - - - - - - 164 160.30 160.45 52 -0.26% 15.45%
LVMH Moët Henn. L. Vui 351.45 - - - - - - 51 351.40 351.45 51 2.05% 35.88%
Lagardère 24.98 - - - - - - 121 24.96 25.00 187 4.78% 13.29%
Legrand 64.50 - - - - - - 98 64.48 64.50 4 4.20% 30.46%
MAN 73.05 - - - - - - 622 72.00 76.05 530 1.32% -19.01%
MAPFRE 2.67 - - - - - - 2243 2.67 2.71 14968 3.68% 15.46%
MERCK KGAA 93.54 - - - - - - 40 93.40 93.56 140 -5.74% 4.12%
METSO OYJ 30.39 - - - - - - 36 27.20 32.80 50 -1.75% 32.77%
MTU Aero Engines 205.40 - - - - - - 7 205.30 205.60 20 0.49% 29.84%
Mediobanca 9.52 - - - - - - 213 9.51 9.52 400 0.78% 29.40%
Michelin (CGDE) 117.40 - - - - - - 1 117.35 117.45 60 2.94% 35.75%
Münchener Rück 221.90 - - - - - - 45 221.80 222.00 45 2.87% 16.54%
NOKIA 5.38 - - - - - - 7854 5.03 5.14 114 - 7.13%
Natixis 5.26 - - - - - - 3 5.25 5.26 26 4.91% 27.95%
Naturgy Energy Group 24.82 - - - - - - 240 24.82 24.83 328 -2.24% 11.10%
Neopost 21.56 - - - - - - 110 21.54 21.58 2 2.57% -9.72%
ORANGE SA 14.61 - - - - - - 471 14.61 14.61 471 0.10% 3.00%
OSRAM Licht 31.01 - - - - - - 100 30.81 31.99 1675 -4.38% -18.61%
Orpea 102.70 - - - - - - 41 102.70 102.90 77 -3.39% 15.47%
PHILIPS 35.23 - - - - - - 140 35.22 35.24 100 0.37% 13.74%
PROXIMUS 26.42 - - - - - - 138 26.41 26.43 125 -1.27% 12.23%
PRYSMIAN 16.30 - - - - - - 166 15.85 16.32 160 8.85% -3.21%
Pernod-Ricard 154.85 - - - - - - 44 154.80 154.85 44 -3.49% 9.55%
PostNL 2.37 - - - - - - 2313 2.37 2.38 1100 -2.26% 19.81%
Publicis Groupe 51.66 - - - - - - 170 51.50 51.84 170 10.46% 3.51%
QIAGEN 33.98 - - - - - - 200 33.95 33.99 148 -7.11% 14.76%
RHOEN KLINIKUM 26.00 - - - - - - 110 25.85 25.95 60 -0.19% 17.43%
RTL Group 52.00 - - - - - - 42 51.55 52.25 50 1.96% 10.97%
Raiffeisenbank Bank 23.92 - - - - - - 703 23.89 23.97 736 8.53% 8.09%
Randstad Holding N.V 49.31 - - - - - - 43 49.26 49.73 1054 4.38% 23.74%
Renault 63.73 - - - - - - 410 63.73 63.85 82 3.59% 16.79%
Rexel 11.37 - - - - - - 141 11.37 11.38 147 2.94% 22.63%
SAIPEM 4.65 - - - - - - 1700 4.65 4.67 2344 -1.23% 42.34%
SAP SE 100.38 - - - - - - 105 100.34 100.40 218 0.76% 15.06%
SBM Offshore 16.36 - - - - - - 2823 16.27 16.45 216 -4.72% 26.27%
SCOR SE 39.21 - - - - - - 90 39.19 39.21 1 1.55% -0.48%
SEB 162.90 - - - - - - 2 162.80 162.90 25 1.12% 45.06%
SES 15.81 - - - - - - 806 15.81 15.83 735 6.14% -5.27%
SMURFIT KAPPA GRP 27.34 - - - - - - 50 27.37 27.43 50 4.47% 18.35%
SNAM 4.45 - - - - - - 1493 4.45 4.45 2000 -3.10% 16.57%
STMicroelectronics 16.59 - - - - - - 521 16.57 16.59 750 5.67% 33.16%
Sampo 'A' 41.36 - - - - - - 15 39.90 42.00 20 3.04% 8.05%
Sanofi 72.72 - - - - - - 80 72.72 73.04 90 -5.62% -3.95%
Schneider Electric 77.24 - - - - - - 135 77.24 77.26 191 4.86% 28.99%
Siemens 106.56 - - - - - - 188 106.56 106.60 63 3.74% 8.92%
Société Générale 28.96 - - - - - - 2 28.93 30.25 69 7.54% 4.25%
Sodexo 102.60 - - - - - - 8 102.60 102.65 2 -2.24% 14.69%
Suez Environnement 12.31 - - - - - - 280 12.30 12.36 600 1.99% 7.37%
Symrise 82.34 - - - - - - 242 82.32 82.44 77 0.29% 27.54%
TELEFÓNICA 7.51 - - - - - - 2000 7.50 7.52 2081 1.24% 1.98%
TERNA 5.34 - - - - - - 850 5.34 5.35 1700 -4.23% 8.07%
TF1 9.14 - - - - - - 1400 9.13 9.15 270 4.58% 28.73%
TechnipFMC 21.76 - - - - - - 800 21.75 21.79 200 -0.50% 22.94%
Telecom Italia 0.51 - - - - - - 10800 0.51 0.51 15000 -1.78% 5.45%
Telefónica Dtl. 2.90 - - - - - - 700 2.90 2.90 2887 6.47% -15.45%
Telenet Group Holdin 47.28 - - - - - - 70 47.24 47.34 3 2.47% 16.51%
Umicore 43.32 - - - - - - 100 43.32 43.34 3 5.27% 24.73%
Unilever 52.17 - - - - - - 348 52.17 52.19 4 1.48% 8.01%
Unione Di Banche Ita 2.82 - - - - - - 1600 2.82 2.82 1900 9.65% 11.65%
Vallourec 2.34 - - - - - - 303 2.34 2.34 2000 11.36% 43.87%
Valéo 32.41 - - - - - - 286 32.42 32.49 130 10.77% 27.05%
Veolia Environnement 21.09 - - - - - - 7 21.08 21.12 31 2.78% 17.79%
Vivendi 25.83 - - - - - - 218 25.83 25.85 218 -1.97% 21.50%
WARTSILA 15.54 - - - - - - 40 15.29 15.56 42 4.58% 11.92%
WFD Unibail Rodamco 155.00 - - - - - - 47 154.95 155.00 47 -0.74% 14.14%
WOLTERS KLUWER 62.28 - - - - - - 82 62.26 62.30 98 2.00% 20.79%
Wendel 120.10 - - - - - - 40 120.00 120.20 20 1.35% 15.37%
Wereldhave 24.92 - - - - - - 82 24.92 28.50 813 -0.24% -8.52%