24.08.2019 16:29:17
ESTX 50 RE.USD
5852.67
$$$
-54.2500
-0.92%
23.08.2019 17:50
 
Chart
Kursdaten
Kurs 5852.67 Eröffnung 5916.18
Diff. absolut -54.25 Tages-Hoch 5940.09
Diff. % -0.92 % Tages-Tief 5852.67
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 5906.92 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.08.2019 / 16:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.55% 6321.5 5169.4
1 Woche 0.19% 5970.5 5843.8
1 Monat -5.90% 6271.5 5709.4
3 Monate 0.31% 6321.5 5709.4
6 Monate 2.02% 6321.5 5686.2
1 Jahr -3.82% 6321.5 5118.4
3 Jahre 18.28% 6854.5 4656.1
25.08
13
SMI
10.55
15.61
SMI
-16.5
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.08,"chartHeight":27.173803940366,"year":2017,"ID_NOTATION":"193810"},"2018":{"performance":-16.5,"chartHeight":24.835278355092,"year":2018,"ID_NOTATION":"193810"},"2019":{"performance":10.55,"chartHeight":22.318237448098,"year":2019,"ID_NOTATION":"193810"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.08.2019 16:29:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 85.80 -0.38% -0.33 477704 86.73 85.63 87.30 90 85.80 85.89 344 0.11% 48.98%
ADIDAS 260.30 -0.67% -1.75 102110 263.55 259.75 264.50 18 259.80 260.75 18 0.72% 42.51%
ALLIANZ 198.32 -0.96% -1.93 175173 201.65 198.14 201.75 24 198.14 198.44 60 -0.08% 12.78%
ASML Holding 190.58 -1.39% -2.68 147648 195.20 190.46 196.32 529 190.26 190.78 521 -0.42% 39.01%
AXA 21.30 -1.05% -0.23 952564 21.70 21.25 21.70 219 21.26 21.30 696 -1.21% 12.88%
Ahold Delhaize 20.86 0.51% 0.10 433046 20.80 20.79 21.09 239 20.82 20.86 8 -0.50% -5.74%
Air Liquide 122.85 -0.81% -1.00 85653 124.75 122.70 124.92 35 122.55 122.85 65 -0.32% 13.28%
Airbus Group 123.28 -0.87% -1.08 89393 125.07 122.88 123.58 47 122.86 123.12 47 -0.11% 46.79%
Amadeus IT 67.00 -0.36% -0.24 202468 67.74 66.84 68.40 101 66.84 67.02 19 -0.12% 10.02%
BASF 58.11 -1.59% -0.94 524776 59.77 58.03 59.81 84 57.99 58.20 84 2.25% -12.17%
BAYER 67.05 -0.62% -0.42 1072157 68.12 66.58 68.12 466 67.04 67.14 74 4.08% 10.44%
BBVA 4.26 -25.09% -1.43 2425875 4.35 4.25 4.37 1857 4.25 4.26 2000 -2.61% -34.57%
BMW 58.81 -2.63% -1.59 866001 60.91 58.63 61.20 82 58.74 58.82 103 -1.24% -16.84%
BNP Paribas 40.17 -1.47% -0.60 484840 41.26 40.09 41.30 200 39.99 40.30 200 -1.10% 1.73%
Banco Santander 3.48 -1.00% -0.04 10260366 3.56 3.48 3.56 10462 3.46 3.48 2599 -2.90% -12.26%
CRH PLC 29.12 1.46% 0.42 187807 29.00 29.00 29.64 52 29.12 29.19 216 0.73% 27.16%
DEUTSCHE POST 28.85 -0.59% -0.17 434187 29.19 28.84 29.38 160 28.82 28.87 287 0.96% 20.61%
Daimler 40.76 -2.74% -1.15 992001 42.26 40.67 42.48 119 40.67 40.74 191 -0.98% -11.22%
Danone 79.08 -0.55% -0.44 334430 79.84 79.00 80.02 8 79.04 79.08 29 -1.47% 28.67%
Deutsche Telekom 14.79 -0.20% -0.03 1562688 14.92 14.77 14.92 335 14.77 14.79 100 -0.55% -0.28%
ENEL 6.25 -0.56% -0.04 8383347 6.32 6.24 6.34 1700 6.25 6.30 5614 -0.48% 24.20%
ENI 13.15 -1.26% -0.17 1380553 13.37 13.10 13.37 2219 13.13 13.16 2000 0.83% -4.11%
Engie S.A. 13.43 -0.11% -0.01 816403 13.51 13.40 13.56 2622 13.33 13.43 449 -0.30% 7.44%
EssilorLuxottica 130.90 0.54% 0.70 160376 131.12 130.00 132.00 38 130.40 131.00 38 3.01% 18.30%
FRESENIUS 44.06 0.28% 0.12 487676 44.09 44.01 45.06 132 44.03 44.06 132 4.11% 4.11%
IBERDROLA 9.25 -0.37% -0.03 2625984 9.33 9.24 9.35 1000 9.25 9.32 3765 -0.13% 28.09%
ING Groep 8.44 -1.32% -0.11 2824493 8.65 8.43 8.70 1102 8.44 8.45 587 -1.55% -12.03%
INTESA SANPAOLO 1.91 -1.31% -0.03 7345151 1.96 1.91 1.96 5300 1.91 1.92 5000 1.45% -1.01%
Inditex Ind De Desno 27.04 -0.66% -0.18 358234 27.50 27.03 27.54 295 27.03 27.05 300 4.08% 20.61%
KERING 425.40 -1.14% -4.90 53005 432.55 423.80 435.05 10 420.70 425.30 20 -1.53% 3.60%
L'Oreal 236.80 -0.88% -2.10 66687 239.50 236.50 241.30 17 236.20 237.10 18 1.76% 17.69%
LINDE PLC EO 0,001 165.95 -1.51% -2.55 126879 169.90 165.80 169.90 131 165.55 166.10 52 -1.78% 19.52%
LVMH Moët Henn. L. Vui 356.70 -1.19% -4.30 87145 364.45 356.00 364.85 40 355.85 357.45 40 2.38% 37.91%
Münchener Rück 218.20 -0.37% -0.80 123872 219.60 218.00 220.70 20 217.70 218.30 166 0.65% 14.60%
NOKIA 4.51 -1.51% -0.07 3666087 4.59 4.51 4.62 8036 4.47 4.57 7785 -2.66% -10.12%
ORANGE SA 13.40 -0.33% -0.04 917010 13.50 13.39 13.55 500 13.35 13.40 477 -0.59% -5.53%
PHILIPS 41.77 -1.22% -0.52 383109 42.41 41.66 42.58 119 41.70 41.76 447 0.31% 34.86%
SAFRAN 129.75 1.25% 1.60 244294 129.65 129.00 132.68 33 129.70 129.80 60 2.61% 23.34%
SAP SE 106.80 -0.60% -0.64 401682 108.60 106.68 109.24 78 106.72 106.84 86 -0.34% 22.42%
Sanofi 76.69 -0.40% -0.31 271205 77.01 76.54 77.72 90 76.34 76.72 64 0.88% 1.29%
Schneider Electric 73.40 -0.62% -0.46 184682 74.54 73.32 75.12 70 73.36 73.62 120 1.05% 22.58%
Siemens 88.52 -0.33% -0.29 284551 89.44 88.31 89.70 3 88.48 88.61 56 3.27% -9.52%
Société Générale 22.44 -0.44% -0.10 901824 22.79 22.39 22.95 260 22.30 22.50 260 1.72% -19.22%
TELEFÓNICA 5.96 -0.67% -0.04 1862173 6.03 5.95 6.04 1302 5.95 5.96 1302 -0.58% -19.19%
Total 43.61 -1.44% -0.64 1292703 44.36 43.52 44.37 150 43.44 43.77 150 0.83% -5.75%
Unilever - - - - - - - - - - - - -
Vinci 95.88 -1.44% -1.40 384798 97.61 95.74 97.94 2 95.76 95.98 47 0.59% 32.76%
Vivendi 25.47 -0.35% -0.09 295039 25.64 25.46 25.79 380 25.38 25.48 169 -0.16% 19.80%
Volkswagen VZ 141.50 -0.92% -1.32 201085 143.82 140.92 144.10 35 141.32 171.80 10 1.26% 1.84%
WFD Unibail Rodamco 122.00 -0.49% -0.60 149954 123.45 121.80 123.90 47 121.65 122.05 15 1.08% -10.16%