18.04.2019 12:19:13
ESTX 50 PR.USD
2938.88
$$$
3.2200
0.11%
18.04.2019 12:04
 
Chart
Kursdaten
Kurs 2938.88 Eröffnung 2935.22
Diff. absolut 3.22 Tages-Hoch 2946.99
Diff. % 0.11 % Tages-Tief 2911.50
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 2935.66 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 12:04
Währung $$$ Aktualisierungsstand 18.04.2019 / 12:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.56% 2943.0 2502.2
1 Woche 2.01% 2943.0 2874.2
1 Monat 2.49% 2943.0 2771.5
3 Monate 12.54% 2943.0 2619.4
6 Monate 5.12% 2943.0 2477.5
1 Jahr -8.45% 3235.5 2477.5
3 Jahre 13.91% 3405.8 2195.8
22.03
13
SMI
14.56
13.85
SMI
-18.7
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.03,"chartHeight":23.921686921846,"year":2017,"ID_NOTATION":"193809"},"2018":{"performance":-18.7,"chartHeight":23.0879021378,"year":2018,"ID_NOTATION":"193809"},"2019":{"performance":14.56,"chartHeight":21.814721821267,"year":2019,"ID_NOTATION":"193809"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.04.2019 12:19:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 79.69 1.94% 1.52 152188 78.36 78.36 80.00 52 79.66 79.70 62 0.94% 35.74%
ADIDAS 231.55 0.81% 1.85 59369 229.55 228.85 232.15 42 231.50 231.60 78 1.52% 25.76%
ALLIANZ 214.20 0.28% 0.60 98656 212.70 212.50 214.30 70 214.15 214.20 30 3.24% 21.47%
ASML Holding 183.60 1.97% 3.55 123184 178.50 178.50 184.02 29 183.60 183.74 9 1.12% 31.33%
AXA 23.75 -0.02% -0.01 443663 23.63 23.52 23.77 2842 23.75 23.76 2105 2.59% 25.94%
Ahold Delhaize 22.01 -0.23% -0.05 327182 22.12 21.99 22.21 100 22.01 22.02 640 -5.04% -0.32%
Air Liquide 118.20 1.20% 1.40 100974 117.55 117.35 118.50 148 118.15 118.25 249 0.39% 7.70%
Airbus Group 120.04 0.87% 1.04 1048122 118.94 118.18 120.58 172 120.00 120.10 127 0.65% 40.34%
Amadeus IT 68.40 0.15% 0.10 240064 68.41 67.76 68.92 264 68.38 68.42 223 -3.37% 12.15%
BASF 74.14 0.00% 0.00 167796 74.11 73.25 74.42 312 74.13 74.16 248 7.76% 12.06%
BAYER 61.68 0.26% 0.16 195170 61.28 60.74 61.98 57 61.68 61.69 349 1.03% 1.78%
BBVA 5.55 -2.24% -0.13 3630920 5.62 5.50 5.63 3700 5.55 5.56 1369 5.98% -13.84%
BMW 78.13 1.18% 0.91 281032 77.20 76.88 78.16 50 78.16 78.19 75 5.41% 9.19%
BNP Paribas 48.38 8.79% 3.91 376833 48.55 47.86 48.70 150 48.16 48.38 250 - 12.61%
Banco Santander 4.56 -1.47% -0.07 8692172 4.62 4.53 4.63 34 4.56 4.56 1750 5.94% 16.71%
CRH PLC 2609.00 1.32% 34.00 100345 2571.00 2553.00 2617.00 250 2607.00 2609.00 58 4.76% 24.94%
DEUTSCHE POST 31.15 1.53% 0.47 405861 30.61 30.53 31.27 543 31.14 31.16 250 2.37% 28.26%
Daimler 59.16 1.89% 1.10 1005592 57.88 57.67 59.17 115 59.16 59.17 100 5.51% 26.46%
Danone 70.76 1.84% 1.28 387737 69.34 69.34 71.10 228 70.70 70.72 489 0.78% 13.05%
Deutsche Telekom 14.84 0.41% 0.06 987355 14.77 14.74 14.86 407 14.84 14.84 750 -1.22% -0.35%
ENEL 5.49 -0.25% -0.01 2765853 5.52 5.49 5.54 3650 5.49 5.49 966 -2.86% 9.42%
ENI 15.47 0.01% 0.00 947097 15.47 15.37 15.49 2268 15.46 15.47 1483 -2.95% 12.79%
Engie S.A. 13.26 -0.30% -0.04 432136 13.27 13.18 13.32 2686 13.26 13.27 930 -2.46% 6.40%
EssilorLuxottica 106.97 -0.12% -0.12 214949 107.00 106.40 107.35 41 106.95 107.00 221 10.55% -3.21%
FRESENIUS 49.20 -0.21% -0.10 220426 49.26 48.37 49.59 176 49.19 49.22 45 -4.44% 16.52%
IBERDROLA 7.71 -0.62% -0.05 2585034 7.76 7.71 7.79 1250 7.71 7.72 1691 -1.99% 7.51%
ING Groep 12.04 0.28% 0.03 1162511 12.00 11.89 12.07 200 12.03 12.04 327 6.66% 25.15%
INTESA SANPAOLO 2.33 -0.49% -0.01 6844938 2.34 2.31 2.35 7469 2.33 2.33 12604 5.21% 21.03%
Inditex Ind De Desno 27.78 1.91% 0.52 594838 27.30 27.30 27.83 917 27.77 27.78 1810 2.44% 21.59%
KERING 519.40 -3.64% -19.60 87157 502.20 496.70 523.70 35 519.50 520.00 35 2.90% 31.27%
L'Oreal 242.60 0.17% 0.40 90625 243.90 239.30 245.60 129 242.50 242.70 184 0.17% 20.38%
LINDE PLC EO 0,001 160.20 0.34% 0.55 59914 159.15 158.90 160.75 37 160.10 160.25 292 -1.81% 14.98%
LVMH Moët Henn. L. Vui 352.20 0.17% 0.60 78038 348.77 346.65 354.25 134 352.15 352.35 68 6.63% 35.94%
Münchener Rück 220.60 0.36% 0.80 96752 220.10 219.40 221.05 100 220.60 220.70 282 2.14% 15.44%
NOKIA 5.12 0.73% 0.04 1349549 5.09 5.07 5.14 400 5.12 5.12 1357 - 7.13%
ORANGE SA 14.62 0.45% 0.07 319890 14.58 14.52 14.66 11 14.62 14.63 272 -0.95% 2.64%
PHILIPS 35.65 0.35% 0.12 309455 35.30 35.30 35.87 100 35.63 35.65 200 0.38% 14.69%
SAFRAN 123.85 0.94% 1.15 50812 123.20 122.50 124.25 122 123.70 123.80 31 1.24% 16.63%
SAP SE 100.52 0.99% 0.99 140964 99.59 99.23 100.96 142 100.50 100.54 75 -0.08% 14.09%
Sanofi 73.41 0.66% 0.48 459794 72.66 72.61 73.67 264 73.38 73.42 100 -6.79% -3.67%
Schneider Electric 78.46 4.64% 3.48 501061 75.98 75.86 78.64 605 78.48 78.52 181 2.50% 25.22%
Siemens 106.56 0.89% 0.94 262392 105.92 105.56 107.00 149 106.56 106.58 96 3.94% 7.96%
Société Générale 28.63 -1.29% -0.38 511542 28.60 28.23 28.87 221 28.62 28.64 449 10.33% 4.41%
TELEFÓNICA 7.50 0.01% 0.00 1377453 7.49 7.44 7.53 750 7.50 7.50 4857 1.43% 1.75%
Total 50.28 -0.73% -0.37 513964 50.05 49.77 50.44 300 50.23 50.70 815 -0.54% 8.26%
Unilever 52.50 3.35% 1.70 848397 51.12 51.10 52.87 290 52.48 52.51 255 -1.34% 5.18%
Vinci 89.82 0.25% 0.22 122833 89.74 89.02 89.98 62 89.78 89.84 95 0.34% 24.07%
Vivendi 25.85 0.54% 0.14 304868 25.77 25.62 25.89 1013 25.84 25.85 325 -2.21% 20.93%
Volkswagen VZ 163.04 1.10% 1.78 124457 160.60 159.22 163.08 121 162.98 163.04 16 9.34% 16.06%
WFD Unibail Rodamco 154.60 -0.58% -0.90 25023 155.50 153.75 155.95 78 154.55 154.65 56 1.67% 14.51%