18.06.2019 22:40:02
ESTX 50 PR.USD
2884.52
$$$
47.9700
1.69%
18.06.2019 17:50
 
Chart
Kursdaten
Kurs 2884.52 Eröffnung 2838.14
Diff. absolut 47.97 Tages-Hoch 2892.93
Diff. % 1.69 % Tages-Tief 2823.42
Volumen - Umsatz -
Schlusskurs vom 17.06.2019 2836.55 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.06.2019 / 22:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.57% 2950.5 2502.2
1 Woche 0.36% 2892.9 2823.4
1 Monat 1.03% 2892.9 2709.1
3 Monate 0.55% 2950.5 2709.1
6 Monate 11.80% 2950.5 2477.5
1 Jahr -4.07% 3091.1 2477.5
3 Jahre 20.51% 3405.8 2195.8
22.03
13
SMI
12.57
18.5
SMI
-18.7
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.03,"chartHeight":23.348843919216,"year":2017,"ID_NOTATION":"193809"},"2018":{"performance":-18.7,"chartHeight":22.5350254436,"year":2018,"ID_NOTATION":"193809"},"2019":{"performance":12.57,"chartHeight":20.562521076169,"year":2019,"ID_NOTATION":"193809"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.06.2019 22:40:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 77.35 3.24% 2.43 660583 75.00 74.38 77.72 269 77.33 77.43 368 1.75% 34.31%
ADIDAS 273.30 3.88% 10.20 179421 263.15 262.15 273.30 14 273.20 273.35 7 4.21% 49.63%
ALLIANZ 211.55 1.54% 3.20 273066 208.47 207.30 211.90 10 211.55 211.65 98 2.40% 20.31%
ASML Holding 174.16 2.06% 3.52 384554 168.84 166.32 174.38 545 174.02 174.42 29 -2.01% 27.03%
AXA 23.18 1.13% 0.26 1820498 22.81 22.80 23.25 155 23.16 23.19 293 2.48% 22.89%
Ahold Delhaize 20.98 1.75% 0.36 793793 20.65 20.55 21.00 412 20.97 20.98 69 3.15% -5.20%
Air Liquide 120.90 1.90% 2.25 213343 118.20 118.08 120.95 98 120.85 120.95 27 3.33% 11.48%
Airbus Group 125.58 0.35% 0.44 461850 124.62 125.58 125.96 30 125.58 125.72 71 1.92% 49.96%
Amadeus IT - - - - - - - - - - - - -
BASF 61.75 2.97% 1.78 783660 60.07 59.51 61.97 11 61.72 61.76 132 -1.67% -6.67%
BAYER 54.21 3.22% 1.69 983538 52.47 52.09 54.21 300 54.15 54.22 35 0.06% -10.71%
BBVA 4.92 -13.43% -0.76 6094021 4.86 4.80 4.92 3270 4.92 4.92 316 -1.70% -24.38%
BMW 63.70 2.18% 1.36 636074 62.41 61.66 63.93 107 63.69 63.71 21 1.08% -9.93%
BNP Paribas 41.59 1.84% 0.75 1402812 40.61 40.10 41.74 200 41.44 41.60 25 0.13% 5.33%
Banco Santander 4.02 1.21% 0.05 15342542 3.95 3.91 4.03 2000 4.02 4.03 2000 0.10% 1.35%
CRH PLC 2551.00 0.99% 25.00 153533 2528.00 2501.00 2565.00 185 2550.00 2552.00 243 -0.58% 23.77%
DEUTSCHE POST 28.04 2.22% 0.61 774607 27.39 27.09 28.09 308 28.04 28.05 70 2.34% 17.22%
Daimler 48.70 2.64% 1.25 1120805 47.35 46.77 48.81 277 48.70 48.72 277 0.47% 6.09%
Danone 74.32 2.03% 1.48 816632 73.80 73.42 74.46 110 74.06 74.32 36 2.68% 20.92%
Deutsche Telekom 15.61 1.56% 0.24 2456377 15.41 15.33 15.71 200 15.61 15.61 321 1.89% 5.26%
ENEL 6.24 2.58% 0.16 13166683 6.09 6.07 6.34 3291 6.24 6.24 452 6.74% 24.00%
ENI 14.19 2.10% 0.29 2584348 13.87 13.80 14.22 1324 14.19 14.19 149 0.88% 3.46%
Engie S.A. 13.41 4.52% 0.58 2151203 12.85 12.79 13.44 429 13.41 13.41 114 2.44% 7.32%
EssilorLuxottica 110.25 3.09% 3.30 249577 106.55 106.20 110.30 64 109.20 110.30 100 3.09% -0.36%
FRESENIUS 48.04 3.17% 1.48 361454 46.59 45.85 48.19 133 48.03 48.05 133 2.69% 13.52%
IBERDROLA 9.06 1.57% 0.14 4988931 8.91 8.88 9.12 1891 9.06 9.06 1891 2.95% 25.51%
ING Groep 10.11 2.09% 0.21 4259064 9.85 9.77 10.14 550 10.10 10.11 1341 -0.47% 5.38%
INTESA SANPAOLO 1.87 1.89% 0.03 22380421 1.82 1.80 1.87 10576 1.87 1.87 10576 1.42% -3.15%
Inditex Ind De Desno 25.03 0.44% 0.11 881493 24.86 24.52 25.23 621 25.02 25.04 106 -0.75% 11.64%
KERING 514.30 3.67% 18.20 86566 492.95 492.50 514.30 18 514.20 515.20 6 4.56% 25.26%
L'Oreal 253.60 1.52% 3.80 174554 249.60 248.70 255.60 58 253.50 253.70 17 3.26% 26.04%
LINDE PLC EO 0,001 182.65 0.86% 1.55 339906 179.20 178.50 183.85 204 182.45 182.75 184 3.34% 31.54%
LVMH Moët Henn. L. Vui 369.90 3.05% 10.95 176730 358.20 356.80 370.50 40 369.05 370.70 40 2.66% 43.01%
Münchener Rück 225.00 1.12% 2.50 99262 222.20 221.20 225.30 37 224.90 225.20 2 2.13% 18.17%
NOKIA 4.45 1.07% 0.05 6810879 4.40 4.37 4.49 4000 4.43 4.48 4000 -1.66% -11.32%
ORANGE SA 14.14 2.35% 0.33 1343120 13.82 13.79 14.20 513 14.14 14.19 451 2.28% -0.28%
PHILIPS 37.74 1.66% 0.62 762846 36.88 36.88 37.79 328 37.74 37.76 328 4.28% 21.87%
SAFRAN 129.00 3.32% 4.15 305826 124.85 124.58 129.00 14 124.10 129.35 80 3.41% 22.62%
SAP SE 118.02 2.80% 3.22 893325 114.86 113.56 118.22 96 117.94 118.06 188 4.15% 35.28%
Sanofi 77.62 2.55% 1.93 917347 75.60 75.60 77.82 90 77.31 77.62 27 2.09% 2.52%
Schneider Electric 77.70 3.35% 2.52 460240 74.80 74.70 77.84 26 77.72 77.86 47 4.49% 29.76%
Siemens 105.98 2.46% 2.54 629945 102.96 102.56 106.14 46 105.92 106.26 204 0.11% 8.33%
Société Générale 21.57 2.13% 0.45 1002104 21.07 20.81 21.64 157 21.57 21.62 235 -3.06% -22.35%
TELEFÓNICA 7.36 -0.62% -0.05 3598174 7.21 7.20 7.38 1000 7.36 7.37 169 -2.10% -0.07%
Total 48.21 1.99% 0.94 1603812 47.20 47.13 48.35 150 48.05 48.23 1300 -0.45% 4.19%
Unilever 54.88 0.62% 0.34 699596 54.44 54.17 55.32 318 54.87 54.88 550 1.18% 13.62%
Vinci 91.52 1.87% 1.68 461315 89.48 89.36 91.69 100 91.24 91.52 21 0.99% 26.72%
Vivendi 24.82 0.49% 0.12 1235159 24.56 24.50 24.92 340 24.80 24.85 336 2.27% 16.75%
Volkswagen VZ 143.92 1.96% 2.76 223692 140.77 139.28 144.66 60 143.90 144.30 60 - 3.58%
WFD Unibail Rodamco 136.25 1.00% 1.35 106351 135.30 133.30 136.80 100 135.55 136.30 48 -0.98% 0.33%