23.08.2019 08:24:34
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%