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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%