Finanz und Wirtschaft

21.10.2019 06:37:21 Autoupdate

ESTX 50 PR.USD

2977.92

$$$

-1.3600

-0.05%

18.10.2019 17:50

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 17.10.2019	2979.28	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	18.10.2019 / 17:50
Währung	$$$	Aktualisierungsstand	21.10.2019 / 06:37

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	16.21%	3020.2	2502.2
1 Woche	1.21%	3020.2	2910.3
1 Monat	2.19%	3020.2	2789.8
3 Monate	2.05%	3020.2	2698.5
6 Monate	1.35%	3020.2	2698.5
1 Jahr	8.05%	3020.2	2477.5
3 Jahre	19.25%	3405.8	2374.0

22.03 13	SMI	16.21 18.22
SMI	-18.7 -10.68	SMI
2017	2018	2019

{"2017":{"performance":22.03,"chartHeight":22.548273293384,"year":2017,"ID_NOTATION":"193809"},"2018":{"performance":-18.7,"chartHeight":21.762358519064,"year":2018,"ID_NOTATION":"193809"},"2019":{"performance":16.21,"chartHeight":21.077086870546,"year":2019,"ID_NOTATION":"193809"}}

{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.10.2019 06:37:21

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
AB InBev	83.53	-0.36%	-0.30	343758	83.43	83.09	84.34	70	83.51	83.57	500	-0.13%	45.04%
ADIDAS	281.75	-0.48%	-1.35	126179	283.15	277.90	283.80	52	281.70	282.05	15	0.59%	54.26%
ALLIANZ	217.65	0.69%	1.50	204939	214.95	214.45	218.15	94	217.65	217.95	20	2.45%	23.78%
ASML Holding	228.00	-0.39%	-0.90	226541	228.05	226.10	229.70	464	227.90	228.25	431	-3.27%	66.30%
AXA	23.91	0.06%	0.01	1159541	23.74	23.71	24.03	254	23.87	23.92	446	1.12%	26.74%
Ahold Delhaize	23.02	-0.73%	-0.17	491602	23.11	22.85	23.14	260	23.01	23.16	1415	1.08%	4.04%
Air Liquide	117.65	0.09%	0.10	201009	117.45	117.05	118.30	40	112.00	118.05	70	-1.51%	19.33%
Airbus Group	120.38	-0.12%	-0.14	415160	120.62	119.16	120.62	50	120.20	120.40	127	1.48%	-
Amadeus IT	65.48	-2.21%	-1.48	171765	66.64	65.42	66.80	17	65.46	65.52	113	-1.89%	7.52%
BASF	66.53	0.21%	0.14	490755	65.91	65.66	66.57	200	66.54	66.61	64	2.75%	0.56%
BAYER	65.34	-1.33%	-0.88	573464	65.97	65.31	66.19	9	65.26	65.42	89	0.40%	7.63%
BBVA	4.78	-15.86%	-0.90	4845343	4.71	4.71	4.79	1500	4.77	4.79	3000	1.38%	-26.51%
BMW	67.61	-0.85%	-0.58	412920	67.15	66.88	68.12	61	67.57	67.68	62	4.34%	-4.40%
BNP Paribas	47.02	-0.17%	-0.08	554629	46.65	46.65	47.38	200	46.85	47.01	12	2.89%	19.07%
Banco Santander	3.88	0.43%	0.02	8639082	3.84	3.83	3.90	1500	3.88	3.89	1700	2.36%	-2.12%
CRH PLC	31.35	-0.63%	-0.20	182436	31.22	31.22	31.70	28	31.14	31.71	213	0.84%	36.90%
DEUTSCHE BOERSE	142.80	0.14%	0.20	127769	142.90	142.45	143.60	29	142.75	143.20	41	0.53%	36.45%
DEUTSCHE POST	30.79	0.49%	0.15	684406	30.77	30.61	31.15	197	30.73	30.83	197	3.65%	28.70%
Daimler	48.75	-1.22%	-0.60	1385675	47.95	47.89	49.08	123	48.70	48.78	123	3.49%	6.19%
Danone	71.78	-8.63%	-6.78	2023773	73.40	71.66	74.46	145	71.78	71.98	110	-9.30%	16.79%
Deutsche Telekom	15.91	0.20%	0.03	1524961	15.86	15.78	15.92	382	15.90	15.92	6	3.04%	7.30%
ENEL	6.78	-0.06%	-0.00	2905910	6.80	6.72	6.82	2847	6.78	6.79	1800	-0.07%	34.76%
ENI	13.78	-0.07%	-0.01	1156456	13.81	13.74	13.85	1429	13.78	13.78	850	-0.61%	0.51%
Engie S.A.	14.96	0.40%	0.06	779403	14.88	14.84	15.01	397	14.91	14.96	403	-0.43%	19.73%
EssilorLuxottica	134.65	-0.15%	-0.20	136062	134.95	134.20	135.80	7	134.45	134.65	74	0.41%	21.69%
FRESENIUS	43.44	-2.37%	-1.05	508884	44.66	43.09	44.78	156	43.42	43.44	124	2.89%	2.65%
IBERDROLA	9.11	0.20%	0.02	2826250	9.07	9.05	9.13	1400	9.11	9.11	150	-0.83%	26.20%
ING Groep	10.16	-0.27%	-0.03	1909396	10.11	10.07	10.24	591	10.14	10.18	591	3.44%	5.92%
INTESA SANPAOLO	2.23	-0.36%	-0.01	6485628	2.23	2.22	2.24	5000	2.23	2.23	5000	2.22%	15.40%
Inditex Ind De Desno	28.39	-0.56%	-0.16	708376	28.55	28.30	28.61	4	28.39	28.41	470	-0.53%	26.63%
KERING	469.30	-2.12%	-10.15	42534	476.70	466.50	477.45	12	468.40	469.30	17	-0.45%	14.30%
L'Oreal	240.50	-1.72%	-4.20	137438	244.00	239.60	244.30	55	240.30	240.50	55	-0.99%	19.53%
LINDE PLC EO 0,001	176.45	-0.73%	-1.30	139604	177.45	175.05	178.20	205	176.25	176.50	87	-0.65%	27.08%
LVMH Moët Henn. L. Vui	375.00	-0.42%	-1.60	91448	373.55	373.20	377.90	40	374.05	374.95	20	-0.77%	44.98%
Münchener Rück	247.20	0.65%	1.60	93115	244.50	243.85	249.50	42	247.20	248.90	130	2.45%	29.83%
NOKIA	4.72	0.24%	0.01	4115554	4.71	4.69	4.78	6500	4.67	4.72	141	2.21%	-6.04%
ORANGE SA	14.89	-0.07%	-0.01	756893	14.87	14.84	14.93	370	14.89	14.90	398	0.74%	5.01%
PHILIPS	39.09	-0.15%	-0.06	463994	38.84	38.78	39.28	529	39.06	39.13	526	0.23%	26.20%
SAFRAN	140.75	-0.07%	-0.10	140085	140.10	139.65	141.10	32	140.65	140.85	31	-0.92%	33.79%
SAP SE	116.28	0.02%	0.02	526275	115.78	115.40	117.18	86	116.28	116.42	110	1.04%	33.29%
Sanofi	82.91	-0.99%	-0.83	409535	83.61	82.74	84.19	90	82.62	83.22	90	1.31%	9.51%
Schneider Electric	81.94	-0.19%	-0.16	400412	81.82	81.28	82.40	73	81.76	82.18	120	1.61%	36.84%
Siemens	99.94	0.72%	0.71	355332	99.06	98.75	99.98	213	99.92	99.96	213	0.94%	2.16%
Société Générale	26.05	-0.38%	-0.10	672868	26.02	25.86	26.27	260	25.96	26.16	260	3.09%	-6.21%
TELEFÓNICA	7.05	-0.23%	-0.02	1482062	7.05	7.00	7.07	300	7.05	7.06	1500	0.70%	-4.27%
Total	46.44	0.04%	0.02	816320	46.40	46.16	46.66	382	46.44	46.48	129	0.03%	0.36%
Unilever	-	-	-	-	-	-	-	-	-	-	-	-	-
Vinci	96.82	-0.82%	-0.80	350673	97.44	96.46	97.80	100	96.56	96.86	120	-3.42%	34.06%
Vivendi	25.46	0.63%	0.16	1008140	25.28	25.22	25.88	380	25.38	25.49	172	2.21%	19.76%
Volkswagen VZ	169.64	-0.45%	-0.76	345238	164.66	164.22	169.90	60	169.68	169.94	35	4.75%	22.10%