20.10.2019 01:17:34
ESTX 50 RE.USD
6308.41
$$$
-2.9000
-0.05%
18.10.2019 17:50
 
Chart
Kursdaten
Kurs 6308.41 Eröffnung 6309.73
Diff. absolut -2.90 Tages-Hoch 6333.09
Diff. % -0.05 % Tages-Tief 6283.87
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 6311.31 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2019 / 01:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.16% 6398.0 5169.4
1 Woche 1.21% 6398.0 6165.1
1 Monat 2.29% 6398.0 5908.7
3 Monate 2.29% 6398.0 5709.4
6 Monate 3.34% 6398.0 5709.4
1 Jahr 11.02% 6398.0 5118.4
3 Jahre 29.01% 6854.5 4656.1
25.08
13
SMI
19.16
18.22
SMI
-16.5
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.08,"chartHeight":23.154779093824,"year":2017,"ID_NOTATION":"193810"},"2018":{"performance":-16.5,"chartHeight":21.162123098694,"year":2018,"ID_NOTATION":"193810"},"2019":{"performance":19.16,"chartHeight":21.878898179814,"year":2019,"ID_NOTATION":"193810"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2019 01:17:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 83.53 -0.36% -0.30 343758 83.43 83.09 84.34 70 83.51 83.57 500 -0.13% 45.04%
ADIDAS 281.75 -0.48% -1.35 126179 283.15 277.90 283.80 52 281.70 282.05 15 0.59% 54.26%
ALLIANZ 217.65 0.69% 1.50 204939 214.95 214.45 218.15 94 217.65 217.95 20 2.45% 23.78%
ASML Holding 228.00 -0.39% -0.90 226541 228.05 226.10 229.70 464 227.90 228.25 431 -3.27% 66.30%
AXA 23.91 0.06% 0.01 1159541 23.74 23.71 24.03 254 23.87 23.92 446 1.12% 26.74%
Ahold Delhaize 23.02 -0.73% -0.17 491602 23.11 22.85 23.14 260 23.01 23.16 1415 1.08% 4.04%
Air Liquide 117.65 0.09% 0.10 201009 117.45 117.05 118.30 40 112.00 118.05 70 -1.51% 19.33%
Airbus Group 120.38 -0.12% -0.14 415160 120.62 119.16 120.62 50 120.20 120.40 127 1.48% -
Amadeus IT 65.48 -2.21% -1.48 171765 66.64 65.42 66.80 17 65.46 65.52 113 -1.89% 7.52%
BASF 66.53 0.21% 0.14 490755 65.91 65.66 66.57 200 66.54 66.61 64 2.75% 0.56%
BAYER 65.34 -1.33% -0.88 573464 65.97 65.31 66.19 9 65.26 65.42 89 0.40% 7.63%
BBVA 4.78 -15.86% -0.90 4845343 4.71 4.71 4.79 1500 4.77 4.79 3000 1.38% -26.51%
BMW 67.61 -0.85% -0.58 412920 67.15 66.88 68.12 61 67.57 67.68 62 4.34% -4.40%
BNP Paribas 47.02 -0.17% -0.08 554629 46.65 46.65 47.38 200 46.85 47.01 12 2.89% 19.07%
Banco Santander 3.88 0.43% 0.02 8639082 3.84 3.83 3.90 1500 3.88 3.89 1700 2.36% -2.12%
CRH PLC 31.35 -0.63% -0.20 182436 31.22 31.22 31.70 28 31.14 31.71 213 0.84% 36.90%
DEUTSCHE BOERSE 142.80 0.14% 0.20 127769 142.90 142.45 143.60 29 142.75 143.20 41 0.53% 36.45%
DEUTSCHE POST 30.79 0.49% 0.15 684406 30.77 30.61 31.15 197 30.73 30.83 197 3.65% 28.70%
Daimler 48.75 -1.22% -0.60 1385675 47.95 47.89 49.08 123 48.70 48.78 123 3.49% 6.19%
Danone 71.78 -8.63% -6.78 2023773 73.40 71.66 74.46 145 71.78 71.98 110 -9.30% 16.79%
Deutsche Telekom 15.91 0.20% 0.03 1524961 15.86 15.78 15.92 382 15.90 15.92 6 3.04% 7.30%
ENEL 6.78 -0.06% -0.00 2905910 6.80 6.72 6.82 2847 6.78 6.79 1800 -0.07% 34.76%
ENI 13.78 -0.07% -0.01 1156456 13.81 13.74 13.85 1429 13.78 13.78 850 -0.61% 0.51%
Engie S.A. 14.96 0.40% 0.06 779403 14.88 14.84 15.01 397 14.91 14.96 403 -0.43% 19.73%
EssilorLuxottica 134.65 -0.15% -0.20 136062 134.95 134.20 135.80 7 134.45 134.65 74 0.41% 21.69%
FRESENIUS 43.44 -2.37% -1.05 508884 44.66 43.09 44.78 156 43.42 43.44 124 2.89% 2.65%
IBERDROLA 9.11 0.20% 0.02 2826250 9.07 9.05 9.13 1400 9.11 9.11 150 -0.83% 26.20%
ING Groep 10.16 -0.27% -0.03 1909396 10.11 10.07 10.24 591 10.14 10.18 591 3.44% 5.92%
INTESA SANPAOLO 2.23 -0.36% -0.01 6485628 2.23 2.22 2.24 5000 2.23 2.23 5000 2.22% 15.40%
Inditex Ind De Desno 28.39 -0.56% -0.16 708376 28.55 28.30 28.61 4 28.39 28.41 470 -0.53% 26.63%
KERING 469.30 -2.12% -10.15 42534 476.70 466.50 477.45 12 468.40 469.30 17 -0.45% 14.30%
L'Oreal 240.50 -1.72% -4.20 137438 244.00 239.60 244.30 55 240.30 240.50 55 -0.99% 19.53%
LINDE PLC EO 0,001 176.45 -0.73% -1.30 139604 177.45 175.05 178.20 205 176.25 176.50 87 -0.65% 27.08%
LVMH Moët Henn. L. Vui 375.00 -0.42% -1.60 91448 373.55 373.20 377.90 40 374.05 374.95 20 -0.77% 44.98%
Münchener Rück 247.20 0.65% 1.60 93115 244.50 243.85 249.50 42 247.20 248.90 130 2.45% 29.83%
NOKIA 4.72 0.24% 0.01 4115554 4.71 4.69 4.78 6500 4.67 4.72 141 2.21% -6.04%
ORANGE SA 14.89 -0.07% -0.01 756893 14.87 14.84 14.93 370 14.89 14.90 398 0.74% 5.01%
PHILIPS 39.09 -0.15% -0.06 463994 38.84 38.78 39.28 529 39.06 39.13 526 0.23% 26.20%
SAFRAN 140.75 -0.07% -0.10 140085 140.10 139.65 141.10 32 140.65 140.85 31 -0.92% 33.79%
SAP SE 116.28 0.02% 0.02 526275 115.78 115.40 117.18 86 116.28 116.42 110 1.04% 33.29%
Sanofi 82.91 -0.99% -0.83 409535 83.61 82.74 84.19 90 82.62 83.22 90 1.31% 9.51%
Schneider Electric 81.94 -0.19% -0.16 400412 81.82 81.28 82.40 73 81.76 82.18 120 1.61% 36.84%
Siemens 99.94 0.72% 0.71 355332 99.06 98.75 99.98 213 99.92 99.96 213 0.94% 2.16%
Société Générale 26.05 -0.38% -0.10 672868 26.02 25.86 26.27 260 25.96 26.16 260 3.09% -6.21%
TELEFÓNICA 7.05 -0.23% -0.02 1482062 7.05 7.00 7.07 300 7.05 7.06 1500 0.70% -4.27%
Total 46.44 0.04% 0.02 816320 46.40 46.16 46.66 382 46.44 46.48 129 0.03% 0.36%
Unilever - - - - - - - - - - - - -
Vinci 96.82 -0.82% -0.80 350673 97.44 96.46 97.80 100 96.56 96.86 120 -3.42% 34.06%
Vivendi 25.46 0.63% 0.16 1008140 25.28 25.22 25.88 380 25.38 25.49 172 2.21% 19.76%
Volkswagen VZ 169.64 -0.45% -0.76 345238 164.66 164.22 169.90 60 169.68 169.94 35 4.75% 22.10%