Finanz und Wirtschaft

23.08.2019 08:24:34 Autoupdate

ESTX 50 PR.USD

2791.88

$$$

-20.8700

-0.74%

22.08.2019 17:50

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 21.08.2019	2812.75	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	22.08.2019 / 17:50
Währung	$$$	Aktualisierungsstand	23.08.2019 / 08:24

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	8.95%	2991.3	2502.2
1 Woche	2.51%	2821.9	2725.1
1 Monat	-4.55%	2966.4	2698.5
3 Monate	-1.04%	2991.3	2698.5
6 Monate	0.80%	2991.3	2698.5
1 Jahr	-5.77%	3031.9	2477.5
3 Jahre	11.46%	3405.8	2374.0

22.03 13	SMI	8.95 16.33
SMI	-18.7 -10.68	SMI
2017	2018	2019

{"2017":{"performance":22.03,"chartHeight":25.668865090992,"year":2017,"ID_NOTATION":"193809"},"2018":{"performance":-18.7,"chartHeight":24.774182821864,"year":2018,"ID_NOTATION":"193809"},"2019":{"performance":8.95,"chartHeight":20.751373870429,"year":2019,"ID_NOTATION":"193809"}}

{"2017":{"performance":13,"chartHeight":22.789315168377,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":21.716141054695,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.33,"chartHeight":24.034337891135,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":19.307441504,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.347688116779,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.4,"chartHeight":22.531346557453,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":26.224449431348,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.540859216227,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":12.54,"chartHeight":22.592638682817,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":24.535486013011,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.123247900026,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.11,"chartHeight":14.98070463796,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":22.810272275964,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.605186852054,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":11.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.08.2019 08:24:34

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
AB InBev	86.13	-0.55%	-0.47	251901	86.59	85.83	87.34	360	86.05	86.14	70	1.98%	49.56%
ADIDAS	262.05	-1.36%	-3.60	101646	264.95	261.80	265.90	12	261.95	262.15	29	2.10%	43.47%
ALLIANZ	200.25	-0.94%	-1.90	172547	201.90	199.48	202.55	39	199.84	200.40	46	1.66%	13.88%
ASML Holding	193.26	-1.20%	-2.34	134500	195.26	192.82	196.60	476	193.20	193.52	522	2.57%	40.96%
AXA	21.52	-0.28%	-0.06	739025	21.50	21.40	21.67	483	21.52	21.52	250	1.13%	14.07%
Ahold Delhaize	20.75	-1.03%	-0.21	488446	20.86	20.74	21.00	220	20.74	20.79	210	2.67%	-6.21%
Air Liquide	123.85	-0.64%	-0.80	101641	124.55	123.75	125.45	50	123.85	123.90	62	1.81%	14.20%
Airbus Group	125.98	0.00%	0.00	275419	127.87	124.28	127.87	50	124.20	124.46	125	1.75%	48.51%
Amadeus IT	67.24	-1.58%	-1.08	154030	68.18	67.16	68.38	116	67.18	67.24	100	1.45%	10.41%
BASF	59.05	0.14%	0.08	486879	58.81	58.53	60.09	136	59.04	59.07	99	4.83%	-10.75%
BAYER	67.47	0.66%	0.44	905790	67.00	66.81	67.91	122	67.47	67.50	153	6.87%	11.13%
BBVA	4.31	1.88%	0.08	3269339	4.23	4.23	4.37	372	4.31	4.31	1916	1.83%	-33.74%
BMW	60.40	-0.30%	-0.18	267110	60.38	60.23	61.18	108	60.40	60.43	108	2.42%	-14.59%
BNP Paribas	40.77	0.38%	0.15	871864	40.67	40.45	41.34	200	40.62	40.92	200	2.92%	3.25%
Banco Santander	3.52	1.03%	0.04	8575159	3.47	3.47	3.58	4000	3.51	3.52	1700	1.35%	-11.38%
CRH PLC	28.70	-1.88%	-0.55	152390	29.29	28.53	29.39	215	28.10	28.94	210	0.99%	25.33%
DEUTSCHE POST	29.02	-0.21%	-0.06	349052	29.00	28.95	29.33	200	29.02	29.03	6	2.71%	21.32%
Daimler	41.91	-0.07%	-0.03	652758	41.64	41.55	42.72	182	41.80	41.91	182	3.21%	-8.71%
Danone	79.52	-1.09%	-0.88	220998	80.46	79.42	80.74	110	79.28	79.76	110	1.04%	29.38%
Deutsche Telekom	14.82	-0.51%	-0.08	1299546	14.84	14.78	14.96	2347	14.73	14.83	545	1.37%	-0.08%
ENEL	6.29	-0.29%	-0.02	7444290	6.32	6.28	6.41	1247	6.28	6.29	1247	4.80%	24.89%
ENI	13.32	-0.43%	-0.06	1347620	13.29	13.28	13.46	602	13.32	13.33	602	2.04%	-2.89%
Engie S.A.	13.44	-0.52%	-0.07	701266	13.53	13.44	13.60	314	13.43	14.50	159	1.01%	7.56%
EssilorLuxottica	130.20	-0.88%	-1.15	74095	131.05	130.15	131.38	59	130.05	130.15	78	2.48%	17.67%
FRESENIUS	43.94	-0.06%	-0.03	271270	43.70	43.55	44.75	139	43.82	44.05	12	5.37%	3.82%
IBERDROLA	9.28	-0.66%	-0.06	3169197	9.34	9.28	9.40	1212	9.27	9.28	1000	1.78%	28.56%
ING Groep	8.55	1.68%	0.14	3716264	8.36	8.34	8.63	1092	8.52	8.55	1092	2.63%	-10.85%
INTESA SANPAOLO	1.94	0.69%	0.01	6796606	1.92	1.92	1.96	4200	1.94	1.94	5000	5.38%	0.30%
Inditex Ind De Desno	27.22	0.48%	0.13	536241	27.05	27.04	27.56	299	27.08	27.23	299	6.66%	21.41%
KERING	430.30	-1.75%	-7.65	50304	436.70	429.90	437.00	18	430.10	430.30	18	0.41%	4.80%
L'Oreal	238.90	-0.79%	-1.90	116851	240.70	237.60	240.80	33	238.80	239.00	58	3.96%	18.74%
LINDE PLC EO 0,001	168.50	-1.29%	-2.20	82608	169.85	168.40	171.10	91	168.35	168.70	49	0.30%	21.35%
LVMH Moët Henn. L. Vui	361.00	-1.81%	-6.65	85146	367.70	361.00	367.70	40	360.20	361.80	40	4.33%	39.57%
Münchener Rück	219.00	-0.64%	-1.40	89898	220.10	218.30	221.50	42	218.90	219.00	36	1.53%	15.02%
NOKIA	4.58	-1.62%	-0.08	3518647	4.65	4.58	4.65	3500	4.56	4.64	7578	0.34%	-8.74%
ORANGE SA	13.45	-0.55%	-0.07	1397769	13.50	13.43	13.56	350	13.45	13.45	759	1.43%	-5.22%
PHILIPS	42.28	0.12%	0.05	595774	42.17	42.14	42.74	458	42.24	42.28	130	3.22%	36.52%
SAFRAN	128.15	-1.73%	-2.25	114401	129.30	128.15	130.00	63	128.05	128.20	34	2.23%	21.82%
SAP SE	107.44	-1.94%	-2.12	405577	109.24	107.38	109.96	73	107.48	107.52	73	1.51%	23.15%
Sanofi	77.00	-1.13%	-0.88	360915	77.76	76.98	77.91	90	76.71	77.02	107	2.75%	1.70%
Schneider Electric	73.86	-0.65%	-0.48	222089	74.04	73.80	75.16	120	73.62	74.10	120	3.33%	23.35%
Siemens	88.81	-0.28%	-0.25	376809	88.88	88.58	89.89	92	88.80	88.83	100	4.42%	-9.22%
Société Générale	22.54	2.22%	0.49	1041755	22.23	21.98	22.87	611	22.52	22.55	40	5.20%	-18.86%
TELEFÓNICA	6.00	0.59%	0.04	2473247	5.95	5.95	6.09	2200	6.00	6.04	5807	0.99%	-18.65%
Total	44.24	-0.41%	-0.18	1078143	44.12	44.01	44.80	183	44.24	44.41	150	1.88%	-4.38%
Unilever	-	-	-	-	-	-	-	-	-	-	-	-	-
Vinci	97.28	-1.06%	-1.04	315506	98.04	97.04	98.62	100	97.00	97.56	100	4.07%	34.70%
Vivendi	25.56	-0.70%	-0.18	303798	25.71	25.55	25.89	500	25.56	25.57	5	2.16%	20.23%
Volkswagen VZ	142.82	-0.11%	-0.16	184973	142.20	142.04	144.82	54	142.74	143.42	100	3.24%	2.79%
WFD Unibail Rodamco	122.60	-0.20%	-0.25	113320	122.25	121.90	123.75	49	122.55	122.65	14	2.64%	-9.72%