19.02.2019 19:38:49
ESTX 50 PR.USD
2742.23
$$$
2.1100
0.08%
19.02.2019 17:50
 
Chart
Kursdaten
Kurs 2742.23 Eröffnung 2736.49
Diff. absolut 2.11 Tages-Hoch 2748.24
Diff. % 0.08 % Tages-Tief 2714.65
Volumen - Umsatz -
Schlusskurs vom 18.02.2019 2740.12 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.02.2019 / 19:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.93% 2746.6 2502.2
1 Woche 2.78% 2746.6 2674.2
1 Monat 2.96% 2746.6 2624.4
3 Monate 1.23% 2754.0 2477.5
6 Monate -4.66% 3031.9 2477.5
1 Jahr -13.99% 3235.5 2477.5
3 Jahre 14.17% 3405.8 2195.8
22.03
13
SMI
6.93
9.94
SMI
-18.7
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.03,"chartHeight":29.082674549221,"year":2017,"ID_NOTATION":"193809"},"2018":{"performance":-18.7,"chartHeight":28.069004752533,"year":2018,"ID_NOTATION":"193809"},"2019":{"performance":6.93,"chartHeight":21.929004930301,"year":2019,"ID_NOTATION":"193809"}}
{"2017":{"performance":13,"chartHeight":25.820161268997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.604261252685,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.94,"chartHeight":24.160115190445,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.875218699716,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.452794565323,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.11,"chartHeight":22.901581663916,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.712148368884,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.006685435333,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.798562659235,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.198505107786,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.465811232417,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.843905549754,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.877533303651,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.02.2019 19:38:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 67.67 -1.31% -0.90 386412 68.54 67.38 68.54 450 67.63 67.73 128 0.33% 17.50%
ADIDAS 201.80 1.74% 3.45 128228 198.50 197.80 202.15 50 201.70 201.80 100 -0.70% 8.60%
ALLIANZ 190.54 0.63% 1.20 224029 188.83 188.74 190.76 10 190.44 190.54 42 2.79% 8.36%
ASML Holding 161.14 -0.62% -1.00 214082 162.38 159.90 162.50 109 161.12 161.30 561 1.91% 18.26%
AXA 20.77 0.00% 0.00 1056592 20.70 20.67 20.86 1200 20.77 20.79 637 1.84% 10.12%
Ahold Delhaize 23.02 0.46% 0.10 847718 22.88 22.86 23.06 411 23.01 23.02 132 -0.78% 4.00%
Air Liquide 106.60 -0.37% -0.40 199841 106.85 106.15 106.85 18 103.00 106.65 133 0.33% -1.71%
Airbus Group 110.52 -0.41% -0.46 - 110.52 110.52 110.52 50 110.96 111.12 70 9.13% 32.74%
Amadeus IT 68.82 -0.23% -0.16 504488 69.18 68.68 69.54 19 68.80 68.82 1 4.53% 13.00%
BASF 65.99 -0.14% -0.09 386582 65.85 65.40 66.44 297 65.96 66.41 297 4.47% -0.12%
BAYER 68.15 0.06% 0.04 541260 67.75 67.58 68.86 200 68.00 68.12 100 2.48% 12.25%
BBVA 5.18 -20.30% -1.32 5585195 5.20 5.13 5.25 1473 5.17 5.18 950 1.85% -19.65%
BMW 71.10 0.97% 0.68 269468 70.30 70.10 71.19 8 71.07 71.10 10 1.64% 0.54%
BNP Paribas 42.33 -0.22% -0.10 701352 42.23 41.61 42.48 150 42.34 42.35 286 2.93% 7.19%
Banco Santander 4.09 -0.66% -0.03 11534508 4.10 4.05 4.13 2000 4.09 4.10 2000 1.75% 3.16%
CRH PLC 2387.00 0.21% 5.00 205341 2391.00 2379.00 2433.00 2700 2381.00 2391.00 2400 1.06% 15.82%
DEUTSCHE POST 26.33 0.82% 0.21 564576 26.06 26.01 26.36 298 26.31 26.34 7 0.84% 10.08%
Daimler 50.50 0.20% 0.10 548676 50.01 49.63 50.56 3 50.48 50.51 275 2.13% 10.00%
Danone 66.19 0.26% 0.17 879505 66.65 64.71 66.68 162 66.17 66.20 400 2.02% 7.70%
Deutsche Telekom 14.47 0.84% 0.12 2412510 14.41 14.38 14.54 733 14.46 14.48 1051 2.08% -2.39%
ENEL 5.23 -0.23% -0.01 4724854 5.24 5.19 5.24 3676 5.23 5.23 801 0.38% 3.89%
ENI 15.18 -0.08% -0.01 2323355 15.14 15.06 15.24 7 15.17 15.18 201 3.64% 10.76%
Engie S.A. 14.08 0.14% 0.02 760569 14.09 14.01 14.13 140 14.07 14.09 5 0.97% 12.69%
EssilorLuxottica 105.75 -1.12% -1.20 96772 106.70 105.55 106.78 52 105.70 105.80 39 -2.49% -4.43%
FRESENIUS 46.74 -0.97% -0.46 447965 47.12 46.30 47.40 139 46.71 46.74 18 3.24% 11.53%
IBERDROLA 7.22 -0.29% -0.02 4067630 7.27 7.21 7.28 2260 7.22 7.22 1150 -0.77% -0.03%
ING Groep 11.07 -0.40% -0.04 2339781 11.10 10.94 11.11 426 11.04 11.07 1270 1.34% 15.39%
INTESA SANPAOLO 2.05 -0.57% -0.01 10833469 2.06 2.03 2.07 2685 2.05 2.06 2671 2.08% 6.21%
Inditex Ind De Desno 25.65 -0.23% -0.06 798371 25.80 25.51 25.89 160 25.64 25.71 455 2.56% 14.41%
KERING 476.10 -0.10% -0.50 48647 475.80 472.30 477.90 19 476.10 476.30 19 5.56% 16.07%
L'Oreal 222.90 -0.62% -1.40 79340 225.00 222.50 225.40 9 204.00 223.00 62 1.59% 11.48%
LINDE PLC EO 0,001 148.65 -1.03% -1.55 214983 149.80 148.15 151.05 90 148.65 148.75 122 1.75% 7.06%
LVMH Moët Henn. L. Vui 297.20 0.78% 2.30 165437 295.10 292.62 297.25 63 297.15 297.25 63 0.87% 14.90%
Münchener Rück 204.50 0.34% 0.70 129178 203.30 202.50 204.50 47 204.40 204.60 47 1.29% 7.41%
NOKIA 5.40 -2.67% -0.15 5498256 5.53 5.37 5.55 1500 5.39 5.42 3000 1.46% 10.47%
ORANGE SA 13.66 0.40% 0.06 1549405 13.62 13.58 13.72 523 13.65 13.69 402 3.33% -3.70%
PHILIPS 34.74 -0.33% -0.12 452294 34.90 34.59 34.92 326 34.74 34.76 160 2.35% 12.56%
SAFRAN 116.00 0.43% 0.50 184488 115.75 114.65 116.35 50 115.95 116.05 4 1.63% 9.79%
SAP SE 93.97 -0.22% -0.21 359145 94.10 93.62 95.02 226 93.96 93.99 226 1.45% 7.71%
Sanofi 74.77 -0.82% -0.62 396759 75.29 74.73 75.76 91 74.77 74.86 74 -0.91% -1.24%
Schneider Electric 67.80 -0.41% -0.28 494867 68.18 67.43 68.22 137 67.80 67.84 137 7.11% 13.23%
Siemens 93.85 -0.05% -0.05 373112 93.42 93.14 94.13 231 93.83 93.86 231 1.57% -4.07%
Société Générale 25.02 -0.58% -0.14 757774 25.00 24.80 25.22 278 25.02 25.02 191 2.08% -9.94%
TELEFÓNICA 7.58 0.42% 0.03 2153893 7.57 7.52 7.63 912 7.58 7.59 1500 2.71% 2.50%
Total 49.53 0.16% 0.08 1165857 49.39 49.33 49.70 3 49.52 49.53 360 1.23% 6.87%
Unilever 48.93 -0.58% -0.28 559841 49.27 48.70 49.27 1104 48.89 48.95 964 1.29% 1.89%
Vinci 80.32 -0.20% -0.16 333744 80.40 79.92 80.76 100 80.28 80.32 2 2.53% 11.22%
Vivendi 23.86 -0.21% -0.05 686536 23.93 23.67 24.11 100 23.85 23.87 296 6.09% 12.23%
Volkswagen VZ 142.82 0.32% 0.46 271219 141.78 140.84 142.96 57 142.76 142.82 57 1.02% 2.46%
WFD Unibail Rodamco 143.76 -0.87% -1.26 182099 145.14 143.30 145.70 46 143.80 143.86 35 -7.12% 5.86%