Finanz und Wirtschaft

19.02.2019 19:38:49 Autoupdate

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%