22.02.2019 20:42:30
ESTX 50 RE.USD
5736.51
$$$
7.9600
0.14%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs 5736.51 Eröffnung 5726.66
Diff. absolut 7.96 Tages-Hoch 5756.72
Diff. % 0.14 % Tages-Tief 5719.60
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 5728.55 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.02.2019 / 20:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.21% 5747.8 5169.4
1 Woche 3.21% 5747.8 5538.5
1 Monat 4.44% 5747.8 5426.5
3 Monate 3.48% 5747.8 5118.4
6 Monate -5.19% 6241.6 5118.4
1 Jahr -9.94% 6541.5 5118.4
3 Jahre 25.99% 6854.5 4284.8
25.08
13
SMI
8.21
10.91
SMI
-16.5
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.08,"chartHeight":28.613371697682,"year":2017,"ID_NOTATION":"193810"},"2018":{"performance":-16.5,"chartHeight":26.15095966502,"year":2018,"ID_NOTATION":"193810"},"2019":{"performance":8.21,"chartHeight":22.014454061988,"year":2019,"ID_NOTATION":"193810"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.699421328026,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.539113538478,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.02.2019 20:42:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 65.77 -3.52% -2.40 973325 66.90 64.84 67.31 40 65.00 67.00 100 -4.06% 14.20%
ADIDAS 203.90 0.34% 0.70 88613 202.90 201.70 203.90 120 203.80 204.90 24 3.15% 11.25%
ALLIANZ 194.04 0.25% 0.48 213883 193.00 192.88 194.84 5 194.04 194.28 25 1.95% 10.35%
ASML Holding 162.88 1.67% 2.68 141407 161.62 161.54 163.26 160 162.86 162.92 21 -1.39% 16.85%
AXA 21.66 1.48% 0.32 1976665 21.35 21.34 21.81 494 21.66 21.66 128 4.21% 14.78%
Ahold Delhaize 22.90 -0.11% -0.03 579847 22.93 22.74 22.93 444 22.90 22.91 126 -0.20% 3.48%
Air Liquide 109.60 0.94% 1.02 150032 108.95 108.85 110.20 137 109.55 109.60 101 2.77% 1.06%
Airbus Group 113.50 1.94% 2.16 210989 111.68 111.71 113.78 4 113.72 113.88 45 2.65% 33.01%
Amadeus IT 69.40 1.31% 0.90 248652 68.72 68.44 69.62 16 69.38 69.44 380 1.52% 13.96%
BASF 65.34 -0.68% -0.45 479055 65.89 65.07 66.03 150 65.33 67.00 265 2.02% -0.56%
BAYER 68.22 0.47% 0.32 549501 67.92 67.05 68.38 200 67.15 67.31 73 0.07% 12.37%
BBVA 5.23 -19.62% -1.28 4825988 5.21 5.20 5.28 368 5.23 5.23 2987 3.57% -19.82%
BMW 73.30 0.40% 0.29 315540 72.97 72.84 73.73 102 73.29 73.38 68 3.49% 3.65%
BNP Paribas 41.95 0.93% 0.39 694258 41.44 41.44 42.30 200 41.80 42.10 200 -0.66% 6.23%
Banco Santander 4.14 -0.24% -0.01 9440619 4.13 4.13 4.18 500 4.14 4.14 3837 0.69% 4.28%
CRH PLC 2397.00 -0.87% -21.00 164202 2421.00 2394.00 2437.00 300 2393.00 2398.00 184 1.52% 16.30%
DEUTSCHE POST 26.77 -0.30% -0.08 606756 26.93 26.75 27.23 400 26.77 26.78 288 -0.07% 11.91%
Daimler 52.36 0.60% 0.31 512643 51.96 51.96 52.58 15 52.35 52.38 3 3.58% 14.05%
Danone 67.44 -0.18% -0.12 406305 66.78 66.78 67.75 110 67.21 67.45 160 2.55% 9.73%
Deutsche Telekom 14.69 0.14% 0.02 1731635 14.63 14.55 14.71 1001 14.69 14.70 1001 2.84% -0.98%
ENEL 5.27 0.34% 0.02 5257152 5.25 5.23 5.27 1700 5.26 5.28 1700 0.53% 4.65%
ENI 15.28 0.06% 0.01 1411563 15.23 15.20 15.33 95 15.27 15.28 1286 3.02% 11.34%
Engie S.A. 14.09 -0.28% -0.04 1972922 14.07 14.04 14.14 600 14.05 14.13 600 -0.28% 12.73%
EssilorLuxottica 107.70 0.47% 0.50 110476 107.10 106.95 107.80 75 107.60 107.95 11 2.04% -2.67%
FRESENIUS 48.86 -2.63% -1.32 475225 49.88 48.76 50.36 460 48.85 48.87 32 7.06% 18.57%
IBERDROLA 7.41 0.05% 0.00 3006838 7.39 7.37 7.43 136 7.41 7.41 758 2.21% 2.63%
ING Groep 11.09 1.26% 0.14 3426326 10.93 10.93 11.14 1371 11.09 11.09 227 0.25% 15.60%
INTESA SANPAOLO 2.04 -0.07% -0.00 5215186 2.04 2.04 2.05 430 2.04 2.04 3183 -0.39% 5.44%
Inditex Ind De Desno 25.57 0.67% 0.17 766470 25.47 25.39 25.64 1000 25.56 25.58 58 0.16% 14.05%
KERING 479.90 0.69% 3.30 43130 477.00 474.50 480.00 19 479.80 480.00 50 1.51% 16.07%
L'Oreal 225.25 -0.11% -0.25 63664 225.60 223.65 225.90 61 225.10 225.90 40 2.13% 12.08%
LINDE PLC EO 0,001 152.80 0.99% 1.50 118257 151.20 150.25 152.85 217 152.65 152.95 33 2.10% 10.05%
LVMH Moët Henn. L. Vui 300.00 1.01% 3.00 60546 297.65 297.15 300.05 40 299.20 300.00 47 1.68% 15.99%
Münchener Rück 206.80 0.24% 0.50 94966 205.80 205.80 207.50 45 206.70 206.80 52 1.37% 8.61%
NOKIA 5.45 1.04% 0.06 4222574 5.42 5.38 5.47 1500 5.44 5.46 707 -2.67% 7.37%
ORANGE SA 13.67 0.26% 0.04 1554361 13.67 13.60 13.71 471 13.66 13.67 471 1.82% -3.63%
PHILIPS 34.74 0.13% 0.04 339931 34.78 34.65 35.02 750 34.75 34.76 76 - 12.04%
SAFRAN 119.90 1.35% 1.60 174186 118.55 118.45 119.90 83 119.85 119.95 53 3.41% 12.45%
SAP SE 95.50 0.87% 0.82 522837 95.02 94.83 95.70 104 95.43 95.55 93 1.44% 9.47%
Sanofi 72.63 -0.72% -0.53 781712 72.99 72.34 73.00 15 72.61 72.63 20 -3.60% -4.07%
Schneider Electric 69.42 -0.72% -0.50 353462 70.04 69.28 70.22 120 69.20 69.62 138 2.00% 15.93%
Siemens 95.78 1.29% 1.22 454111 94.76 94.49 96.22 270 95.76 97.30 100 1.38% -2.10%
Société Générale 25.36 1.42% 0.35 1249972 25.32 25.22 25.66 260 25.25 25.52 1197 3.53% -8.71%
TELEFÓNICA 7.76 -0.22% -0.02 3386161 7.76 7.69 7.84 1000 7.75 7.76 2086 5.81% 5.50%
Total 50.05 0.83% 0.41 1388128 49.45 49.35 50.26 150 49.88 50.06 5 1.16% 7.28%
Unilever 48.85 -1.18% -0.58 1176917 49.10 48.40 49.21 371 48.84 48.85 49 1.49% 2.35%
Vinci 82.30 0.51% 0.42 263555 81.98 81.64 82.56 100 82.02 82.58 100 2.44% 13.96%
Vivendi 24.20 0.88% 0.21 635979 23.93 23.91 24.25 1000 24.20 24.22 113 1.13% 13.83%
Volkswagen VZ 147.08 0.52% 0.76 216332 146.02 145.32 149.42 61 147.06 147.44 59 3.16% 5.31%
WFD Unibail Rodamco 142.80 -0.79% -1.14 74587 142.30 141.76 143.60 45 142.82 142.88 180 -1.66% 5.15%