23.02.2019 17:39:32
ESTX SUSTAINABILIT.RE.USD
179.48
$$$
0.1600
0.09%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 179.32 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.02.2019 / 17:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.43% 179.5 162.4
1 Woche 1.49% 179.5 178.1
1 Monat 4.93% 179.5 171.6
3 Monate 4.95% 179.5 161.5
6 Monate -6.14% 194.9 161.5
1 Jahr -8.22% 200.5 161.5
3 Jahre 27.94% 207.3 131.4
26.72
13
SMI
8.43
10.91
SMI
-14.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":26.72,"chartHeight":28.320972817367,"year":2017,"ID_NOTATION":"10532919"},"2018":{"performance":-14.55,"chartHeight":25.146010744404,"year":2018,"ID_NOTATION":"10532919"},"2019":{"performance":8.43,"chartHeight":21.944598376666,"year":2019,"ID_NOTATION":"10532919"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.02.2019 17:39:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 37.96 - - - - - - 139 37.91 37.98 9 -4.31% 2.57%
ADIDAS 203.90 - - - - - - 120 203.80 204.90 24 2.33% 11.63%
AEGON 4.63 - - - - - - 363 4.62 4.63 190 1.27% 13.63%
ALLIANZ 194.04 - - - - - - 5 194.04 194.28 25 1.95% 10.35%
AMER SPORTS 'A' 39.69 - - - - - - 4434 39.60 40.00 30 0.35% 3.39%
ASML Holding 162.88 - - - - - - 160 162.86 162.92 21 -1.39% 16.85%
ATLANTIA 21.09 - - - - - - 366 21.08 21.10 242 0.67% 16.52%
ATOS 85.98 - - - - - - 40 85.96 86.00 40 3.99% 20.49%
AXA 21.66 - - - - - - 494 21.66 21.66 128 4.21% 14.78%
AXEL SPRINGER 50.90 - - - - - - 1 50.90 50.95 228 -4.32% 2.91%
AZIMUT 12.37 - - - - - - 2298 12.35 12.37 13 4.49% 29.51%
Ahold Delhaize 22.90 - - - - - - 444 22.90 22.91 126 -0.20% 3.48%
Air France-KLM 11.65 - - - - - - 310 11.64 13.00 250 14.43% 23.02%
Air Liquide 109.60 - - - - - - 137 109.55 109.60 101 2.77% 1.06%
Airbus Group 113.78 - - - - - - 19 113.72 113.88 80 2.65% 33.01%
Amadeus IT 69.40 - - - - - - 16 69.38 69.44 380 1.52% 13.96%
Assicurazioni Genera 15.30 - - - - - - 119 15.29 15.30 882 0.33% 4.94%
Aéroports de Paris 173.10 - - - - - - 12 173.10 173.30 150 2.37% 4.47%
B. COM. PORTUGUES 0.23 - - - - - - 223935 0.23 0.23 3800 -1.41% 0.65%
BA.SABADELL 0.95 - - - - - - 3100 0.95 0.95 5600 4.96% -4.17%
BANKINTER 6.91 - - - - - - 350 6.91 6.93 460 -0.09% -1.17%
BBVA 5.23 - - - - - - 368 5.23 5.23 2987 0.23% -19.62%
BCA MONTE DEI PASCHI 1.27 - - - - - - 4810 1.25 1.28 2600 -5.93% -14.85%
BCA POP SONDRIO 2.50 - - - - - - 1200 2.49 2.55 2353 -1.73% -4.13%
BEIERSDORF 91.60 - - - - - - 2 91.58 92.20 330 0.09% 0.37%
BME 24.92 - - - - - - 151 24.92 25.34 604 0.24% 3.39%
BMW 73.30 - - - - - - 102 73.29 73.38 68 3.49% 3.65%
BNP Paribas 41.95 - - - - - - 200 41.80 42.10 200 -0.66% 6.23%
BPER 3.47 - - - - - - 250 3.47 3.51 14918 -1.48% 3.46%
Banco Santander 4.14 - - - - - - 500 4.14 4.14 3837 0.69% 4.28%
Bic 84.00 - - - - - - 281 84.00 84.05 10 1.26% -5.49%
Bouygues 32.81 - - - - - - 165 32.80 32.91 250 5.87% 4.72%
Bureau Veritas 19.91 - - - - - - 550 19.91 19.92 55 1.17% 12.23%
CECONOMY 4.96 - - - - - - 360 4.96 5.00 5972 3.31% 57.34%
CNH Industrial 9.56 - - - - - - 696 9.56 9.58 1600 1.44% 22.09%
CNP Assurances 20.24 - - - - - - 78 20.22 20.26 121 0.30% 9.64%
COFINIMMO 114.70 - - - - - - 244 114.60 114.80 35 -0.60% 6.06%
CONTINENTAL 144.30 - - - - - - 402 144.20 145.20 209 4.04% 20.05%
Caixabank SA 3.01 - - - - - - 1065 3.01 3.01 1050 -0.36% -4.81%
Cap Gemini 102.75 - - - - - - 50 102.75 102.90 50 0.20% 18.84%
Carrefour 17.92 - - - - - - 23 17.91 17.93 738 -0.80% 20.80%
Casino Guichard 44.43 - - - - - - 10 44.40 44.43 17 -0.52% 21.16%
Christian Dior 389.30 - - - - - - 5 389.10 390.60 30 1.62% 16.63%
Colruyt 62.68 - - - - - - 187 62.64 62.68 45 0.29% 0.87%
Commerzbank 6.63 - - - - - - 400 6.63 6.66 7800 4.03% -38.45%
Compagnie de Saint-G 32.46 - - - - - - 300 32.47 32.48 1 -0.46% 9.74%
Covivio 87.55 - - - - - - 35 87.40 87.85 53 0.98% 3.36%
Crédit Agricole 10.59 - - - - - - 50 10.58 10.59 905 4.09% 12.58%
DEUTSCHE BOERSE 112.15 - - - - - - 61 112.15 112.25 59 0.58% 7.17%
DEUTSCHE POST 26.77 - - - - - - 400 26.77 26.78 288 -0.07% 11.91%
Danone 67.44 - - - - - - 110 67.21 67.45 160 2.55% 9.73%
Dassault Systèmes 129.65 - - - - - - 40 129.60 129.75 50 0.86% 25.57%
Deutsche Telekom 14.69 - - - - - - 1001 14.69 14.70 1001 2.84% -0.98%
EDP-ENERGIAS 3.24 - - - - - - 8357 3.23 3.24 1100 0.28% 6.30%
ENAGAS 25.21 - - - - - - 30 25.21 25.24 11 2.27% 6.64%
ERSTE GROUP BANK 31.53 - - - - - - 158 31.48 31.63 702 -1.96% 9.06%
Edenred 39.79 - - - - - - 525 39.71 39.88 49 7.14% 24.00%
Elisa Corp. 36.58 - - - - - - 127 35.63 36.58 4 1.53% 1.50%
EssilorLuxottica 107.70 - - - - - - 75 107.60 107.95 11 2.04% -2.67%
Eurazeo 65.15 - - - - - - 260 65.10 65.15 28 2.36% 5.08%
FERROVIAL 20.05 - - - - - - 230 20.04 20.05 416 1.26% 12.64%
FRAPORT 70.54 - - - - - - 40 70.50 70.54 2 -0.20% 13.12%
FRESENIUS 48.86 - - - - - - 460 48.85 48.87 32 7.06% 18.57%
FRESENIUS MED. CARE 70.54 - - - - - - 15 70.52 70.60 118 2.86% 24.85%
Gecina 128.10 - - - - - - 60 127.80 128.50 30 1.11% 12.57%
Gemalto 50.84 - - - - - - 501 50.84 50.86 2 0.24% 0.36%
Getlink SE 12.54 - - - - - - 38 12.53 12.59 321 -0.67% 6.54%
HENKEL Vz 89.40 - - - - - - 50 89.26 95.00 92 2.66% -6.21%
HERMES INTL 553.00 - - - - - - 12 553.00 553.80 15 2.33% 14.28%
Hannover Rückversich 130.10 - - - - - - 2 130.00 130.20 74 2.19% 11.44%
Heineken 88.14 - - - - - - 90 88.14 88.16 29 0.39% 14.41%
Heineken Holding 84.55 - - - - - - 287 84.40 84.60 155 0.36% 15.03%
Hellenic Telecomm. O - - - - - - - - - - - - -
Hugo Boss 64.98 - - - - - - 2 64.96 65.06 70 4.54% 20.87%
Huhtamäki 31.73 - - - - - - 33 31.45 31.78 42 -3.91% 17.65%
IBERDROLA 7.41 - - - - - - 136 7.41 7.41 758 2.21% 2.63%
ICADE 74.50 - - - - - - 6 74.40 74.65 50 0.47% 12.03%
ING Groep 11.09 - - - - - - 1371 11.09 11.09 227 0.25% 15.60%
INGENICO 57.36 - - - - - - 77 57.36 57.42 460 4.29% 16.14%
INTESA SANPAOLO 2.04 - - - - - - 430 2.04 2.04 3183 -0.39% 5.44%
Inditex Ind De Desno 25.57 - - - - - - 1000 25.56 25.58 58 0.16% 14.05%
Infineon Technologie 19.73 - - - - - - 10 19.73 19.75 418 -1.45% 13.10%
JCDECAUX 27.52 - - - - - - 90 27.42 27.52 32 1.62% 11.69%
JERONIMO MARTINS 12.96 - - - - - - 544 12.96 12.97 2000 1.33% 25.76%
KBC Groep 60.96 - - - - - - 120 60.94 61.00 95 -1.33% 8.05%
KERING 479.90 - - - - - - 19 479.80 480.00 50 1.51% 16.07%
KESKO B 51.06 - - - - - - 400 50.86 51.94 116 -0.93% 8.66%
KINGSPAN GROUP 39.54 - - - - - - 86 38.78 39.40 200 2.90% 5.92%
KONE 44.57 - - - - - - 27 44.57 48.00 1218 0.25% 7.35%
KONINKLIJKE KPN 2.75 - - - - - - 9600 2.75 2.76 975 1.14% 7.62%
Klépierre 30.26 - - - - - - 144 30.18 30.36 120 0.77% 11.95%
Koninklijke DSM 92.22 - - - - - - 62 92.20 92.24 62 -2.70% 29.45%
Koninklijke Vopak 43.08 - - - - - - 16 43.05 43.11 19 -1.15% 8.32%
L'Oreal 225.25 - - - - - - 61 225.10 225.90 40 1.78% 11.95%
LINDE PLC EO 0,001 152.80 - - - - - - 217 152.65 152.95 33 2.10% 10.05%
LUXOTTICA GROUP 51.66 - - - - - - 117 51.34 51.66 205 -0.04% -0.15%
LVMH Moët Henn. L. Vui 300.00 - - - - - - 40 299.20 300.00 47 1.68% 15.99%
Lagardère 22.79 - - - - - - 130 22.77 22.80 410 0.93% 3.36%
Legrand 58.52 - - - - - - 70 58.50 58.64 76 1.74% 18.37%
MAN 90.30 - - - - - - 10 90.20 90.50 1 0.06% 0.11%
MAPFRE 2.48 - - - - - - 4100 2.48 2.48 3023 0.94% 7.04%
MERCK KGAA 96.40 - - - - - - 9 96.42 97.98 536 -0.66% 7.30%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MTU Aero Engines 194.25 - - - - - - 10 194.20 194.40 25 -0.84% 22.79%
Mediobanca 8.25 - - - - - - 3200 8.25 8.26 18 2.84% 12.16%
Michelin (CGDE) 103.10 - - - - - - 2 103.10 103.15 88 1.73% 19.22%
Münchener Rück 206.80 - - - - - - 45 206.70 206.80 52 1.37% 8.61%
NOKIA 5.45 - - - - - - 1500 5.44 5.46 707 -1.91% 8.48%
Natixis 4.55 - - - - - - 5800 4.55 4.56 480 3.51% 7.69%
Naturgy Energy Group 23.96 - - - - - - 1100 23.96 23.97 319 1.46% 7.25%
Neopost 23.98 - - - - - - 253 23.72 23.98 423 3.81% 0.42%
ORANGE SA 13.67 - - - - - - 471 13.66 13.67 471 1.82% -3.63%
OSRAM Licht 38.38 - - - - - - 70 38.32 38.42 1 -6.96% 0.73%
Orpea 98.82 - - - - - - 80 98.44 98.84 260 2.98% 11.11%
PHILIPS 34.74 - - - - - - 750 34.75 34.76 76 -0.91% 12.19%
PROXIMUS 22.96 - - - - - - 50 22.95 22.97 52 4.60% -2.46%
PRYSMIAN 17.63 - - - - - - 1500 17.61 17.64 100 -8.76% 1.40%
Pernod-Ricard 152.00 - - - - - - 49 151.95 152.05 46 2.51% 8.21%
PostNL 2.29 - - - - - - 22678 2.27 2.29 11500 1.42% 15.32%
Publicis Groupe 48.21 - - - - - - 3 48.19 57.12 197 0.86% -3.41%
QIAGEN 34.43 - - - - - - 750 34.41 34.44 500 1.03% 16.28%
RHOEN KLINIKUM 24.70 - - - - - - 246 24.48 25.10 240 7.20% 11.56%
RTL Group 49.14 - - - - - - 85 49.08 49.20 3 4.51% 4.87%
Raiffeisenbank Bank 22.61 - - - - - - 881 22.54 22.63 859 -0.04% 2.17%
Randstad Holding N.V 46.68 - - - - - - 90 46.64 46.69 2 -0.36% 17.14%
Renault 59.86 - - - - - - 80 59.84 59.88 70 0.47% 9.69%
Rexel 11.05 - - - - - - 549 10.94 11.09 310 1.01% 19.18%
SAIPEM 4.25 - - - - - - 6200 4.25 4.26 4980 0.19% 30.21%
SAP SE 95.50 - - - - - - 104 95.43 95.55 93 1.44% 9.47%
SBM Offshore 16.66 - - - - - - 240 16.64 16.66 52 0.79% 28.51%
SCOR SE 39.13 - - - - - - 45 39.05 39.15 55 2.30% -0.69%
SEB 137.80 - - - - - - 25 137.60 138.00 190 -0.51% 22.71%
SES 18.40 - - - - - - 27 18.37 18.39 1400 2.59% 10.25%
SMURFIT KAPPA GRP 26.06 - - - - - - 615 25.74 26.04 1200 -2.54% 12.81%
SNAM 4.20 - - - - - - 6200 4.20 4.21 2000 0.43% 10.18%
STMicroelectronics 14.86 - - - - - - 250 14.84 14.87 250 0.65% 17.82%
Sampo 'A' 41.84 - - - - - - 200 41.81 42.09 100 -0.54% 9.72%
Sanofi 72.63 - - - - - - 15 72.61 72.63 20 -3.60% -4.07%
Schneider Electric 69.42 - - - - - - 120 69.20 69.62 138 2.00% 15.93%
Siemens 95.78 - - - - - - 270 95.76 97.30 100 1.38% -2.10%
Société Générale 25.36 - - - - - - 260 25.25 25.52 1197 3.53% -8.71%
Sodexo 97.06 - - - - - - 50 97.02 97.08 270 3.10% 8.50%
Suez Environnement 11.30 - - - - - - 8 11.31 11.36 600 1.80% -1.40%
Symrise 77.56 - - - - - - 54 77.52 77.60 40 0.28% 20.14%
TELEFÓNICA 7.76 - - - - - - 1000 7.75 7.76 2086 5.81% 5.50%
TERNA 5.41 - - - - - - 1700 5.41 5.42 1700 - 8.64%
TF1 8.35 - - - - - - 160 8.34 8.36 1100 23.63% 17.54%
TechnipFMC 20.09 - - - - - - 200 20.05 21.00 50 -3.74% 13.50%
Telecom Italia 0.54 - - - - - - 15000 0.54 0.54 15000 5.09% 11.01%
Telefónica Dtl. 2.94 - - - - - - 3504 2.94 2.94 48 -1.67% -14.25%
Telenet Group Holdin 38.54 - - - - - - 650 38.52 38.60 60 0.68% -5.03%
Umicore 36.74 - - - - - - 90 36.70 36.75 137 3.55% 5.79%
Unilever 48.85 - - - - - - 371 48.84 48.85 49 1.49% 2.35%
Unione Di Banche Ita 2.33 - - - - - - 988 2.32 2.33 8500 0.87% -7.85%
Vallourec 2.12 - - - - - - 2 2.12 2.13 3400 32.60% 30.24%
Valéo 27.92 - - - - - - 182 27.91 29.01 30 11.13% 9.17%
Veolia Environnement 19.64 - - - - - - 410 19.57 19.71 410 2.77% 9.72%
Vivendi 24.20 - - - - - - 1000 24.20 24.22 113 1.13% 13.83%
WARTSILA 14.29 - - - - - - 275 14.21 14.30 110 1.81% 5.58%
WFD Unibail Rodamco 142.80 - - - - - - 45 142.82 142.88 180 -1.66% 5.15%
WOLTERS KLUWER 58.10 - - - - - - 97 58.10 58.28 97 4.07% 12.18%
Wendel 110.00 - - - - - - 40 109.90 111.70 54 5.51% 6.72%
Wereldhave 25.40 - - - - - - 75 25.35 25.40 190 -0.12% -6.86%