20.04.2019 15:04:39
ESTX TM RE.EUR
669.85
$$$
2.6200
0.39%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs 669.85 Eröffnung 669.85
Diff. absolut 2.62 Tages-Hoch 669.85
Diff. % 0.39 % Tages-Tief 669.85
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 667.23 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.04.2019 / 15:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.26% 669.9 563.5
1 Woche 1.81% 669.9 661.2
1 Monat 3.55% 669.9 630.9
3 Monate 11.22% 669.9 598.7
6 Monate 8.23% 669.9 558.8
1 Jahr 1.18% 686.8 558.8
3 Jahre 26.32% 689.8 477.8
11.98
13
SMI
17.26
13.55
SMI
-12.82
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.98,"chartHeight":20.621425705368,"year":2017,"ID_NOTATION":"2015047"},"2018":{"performance":-12.82,"chartHeight":20.962881929385,"year":2018,"ID_NOTATION":"2015047"},"2019":{"performance":17.26,"chartHeight":22.461291956292,"year":2019,"ID_NOTATION":"2015047"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.04.2019 15:04:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.16 - - - - - - 152 34.10 34.18 26 3.52% -22.82%
A2A 1.48 - - - - - - 1188 1.48 1.49 2700 -1.17% -5.48%
Aalberts Industries 35.01 - - - - - - 428 34.98 35.02 370 6.93% 20.72%
Aareal Bank 30.97 - - - - - - 11 30.96 31.03 100 9.55% 15.04%
AB InBev 79.66 - - - - - - 418 79.57 79.66 70 1.92% 38.32%
ABENGOA B 0.01 - - - - - - 50000 0.01 0.01 190700 -4.72% 245.71%
ACCIONA 102.00 - - - - - - 130 101.90 102.00 100 -3.13% 37.47%
ACCOR 37.66 - - - - - - 200 37.52 37.78 200 -0.05% 1.76%
ACEA 15.50 - - - - - - 188 15.50 15.60 349 -3.49% 29.17%
Acerinox 9.78 - - - - - - 4105 9.65 9.78 90 5.34% 12.83%
Ackermans & van Haar 144.90 - - - - - - 40 144.80 144.90 8 4.62% 9.61%
ACS ACTIVIDADES DE C 40.63 - - - - - - 161 40.61 40.71 1000 0.20% 20.24%
ADIDAS 231.85 - - - - - - 50 231.80 231.95 7 2.91% 26.94%
Aedifica 81.70 - - - - - - 596 78.50 81.80 35 -4.33% 3.68%
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.67 - - - - - - 834 4.66 4.67 206 2.84% 14.71%
AGEAS/NV 46.66 - - - - - - 60 46.23 46.68 80 2.89% 19.09%
Air France-KLM 11.12 - - - - - - 150 11.12 11.13 416 1.30% 17.40%
Air Liquide 118.05 - - - - - - 70 117.70 118.05 60 1.86% 8.85%
Airbus Group 120.40 - - - - - - 127 120.12 120.24 75 2.45% 43.78%
AIXTRON 9.90 - - - - - - 330 9.86 9.92 290 11.96% 17.32%
Akzo Nobel 80.22 - - - - - - 60 80.20 80.26 12 0.53% 1.58%
ALLIANZ 214.65 - - - - - - 98 214.60 214.65 52 3.15% 22.07%
Alpha Bank - - - - - - - - - - - - -
Alstom 40.64 - - - - - - 969 40.27 41.02 948 2.08% 15.62%
Alten 96.05 - - - - - - 40 96.00 96.15 143 -2.16% 31.76%
Altice A 2.50 - - - - - - 850 2.50 2.52 16301 0.93% 47.87%
Altran Technologies 11.25 - - - - - - 232 11.24 11.26 380 11.61% 59.91%
Amadeus IT 68.94 - - - - - - 214 68.94 68.96 100 -1.60% 13.20%
AMER SPORTS 'A' 40.54 - - - - - - 979 39.96 40.58 220 1.25% 5.60%
AMPLIFON 16.80 - - - - - - 200 16.79 16.86 287 -5.94% 19.91%
Andritz 43.74 - - - - - - 21 43.64 44.34 772 4.89% 9.40%
Anima 3.52 - - - - - - 13925 3.48 3.57 10952 -0.79% 9.04%
Aperam 26.82 - - - - - - 1313 29.72 29.95 82 - 16.46%
Applus Services 10.75 - - - - - - 1543 10.52 10.97 1530 -0.09% 11.46%
Arcadis 17.75 - - - - - - 1541 17.48 18.07 1558 13.89% 65.89%
ArcelorMittal 20.98 - - - - - - 1086 20.95 20.98 254 6.88% 15.55%
Arkema 94.92 - - - - - - 10 94.84 94.94 130 4.51% 27.10%
ASM International 54.48 - - - - - - 5 54.44 54.54 60 2.83% 50.71%
ASML Holding 182.84 - - - - - - 86 182.82 182.88 102 3.56% 33.36%
Assicurazioni Genera 17.02 - - - - - - 805 17.02 17.02 53 1.55% 16.70%
ASTALDI 0.71 - - - - - - 37645 0.69 0.71 6700 0.07% 35.25%
ASTM 22.56 - - - - - - 9 22.54 22.56 927 -1.66% 29.36%
ATLANTIA 22.94 - - - - - - 391 22.94 22.96 334 -2.17% 26.74%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 4.31 - - - - - - 300 4.30 4.37 7809 1.22% -0.19%
Atrium European Real 3.40 - - - - - - 485 3.40 3.42 2000 -0.58% 5.75%
AURUBIS 50.22 - - - - - - 14 49.96 50.50 7 6.51% 16.79%
AUTOGRILL 8.54 - - - - - - 3089 8.44 8.66 3155 0.35% 17.30%
AXA 23.75 - - - - - - 320 23.75 23.75 2000 1.84% 25.89%
AXEL SPRINGER 50.40 - - - - - - 374 50.35 50.50 70 2.02% 1.90%
AZIMUT 16.98 - - - - - - 750 16.97 16.98 111 5.73% 78.23%
Aéroports de Paris 179.00 - - - - - - 5 178.90 179.10 19 0.45% 8.03%
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 24.28 - - - - - - 1529 24.10 24.30 290 2.62% 34.37%
BCA MONTE DEI PASCHI 1.39 - - - - - - 16909 1.38 1.41 16766 2.05% -6.60%
BBVA 5.58 - - - - - - 2896 5.58 5.58 2896 3.52% -14.18%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.25 - - - - - - 16074 0.25 0.25 12700 5.49% 8.66%
BA.SABADELL 1.02 - - - - - - 12900 1.02 1.02 780 5.82% 2.48%
Banco Santander 4.60 - - - - - - 120 4.60 4.60 107 2.46% 15.93%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 5.99 - - - - - - 250 5.95 6.00 250 6.97% 22.90%
Bankia 2.40 - - - - - - 1700 2.39 2.40 2152 5.02% -6.31%
BANKINTER - - - - - - - - - - - - -
Banque Nationale Bel 2560.00 - - - - - - 1 2590.00 2610.00 2 3.23% 4.07%
Barco 156.60 - - - - - - 25 156.20 156.60 40 9.36% 57.55%
BASF 74.01 - - - - - - 284 73.98 74.01 284 6.23% 11.87%
Basware 21.75 - - - - - - 25 21.25 21.95 120 5.58% -45.35%
BAYER 61.79 - - - - - - 150 61.04 61.05 50 1.03% 1.78%
BMW 77.60 - - - - - - 93 77.60 77.62 93 5.31% 9.73%
BMW Vz 67.75 - - - - - - 1 67.75 67.90 34 6.11% 9.72%
BayWa Vink. 25.90 - - - - - - 64 24.40 26.90 98 4.44% 26.03%
BCA POP SONDRIO 2.58 - - - - - - 1100 2.58 2.59 2122 10.53% -1.15%
Befimmo 51.80 - - - - - - 3 51.80 52.80 50 -0.77% 6.47%
BEIERSDORF 93.14 - - - - - - 43 92.96 93.16 140 -1.44% 2.06%
Bekaert 24.88 - - - - - - 100 24.78 24.90 100 5.96% 18.93%
Beneteau 11.70 - - - - - - 850 11.68 11.72 462 8.43% 1.56%
BHF Kleinwort Benson - - - - - - - - - - - - -
Bic 81.60 - - - - - - 80 81.30 81.95 80 5.22% -8.57%
Bilfinger SE 32.66 - - - - - - 58 32.66 32.76 60 4.61% 27.38%
bioMerieux 72.30 - - - - - - 36 71.90 72.20 27 -6.16% 26.40%
BNP Paribas 44.47 - - - - - - 200 48.82 49.12 200 - 12.61%
Bolloré 4.32 - - - - - - 353 4.32 4.32 600 4.20% 23.50%
BME 25.16 - - - - - - 23 24.94 36.38 70 0.72% 3.97%
Bourbon 2.17 - - - - - - 2956 2.12 2.17 650 -5.66% -37.43%
Bouygues 35.00 - - - - - - 250 34.90 35.10 250 3.24% 11.71%
BPER 4.18 - - - - - - 3100 4.18 4.18 35 10.15% 24.70%
bpost 10.64 - - - - - - 240 10.61 10.65 600 2.41% 33.23%
Brederode 61.80 - - - - - - 25 61.40 62.60 42 1.64% 22.62%
BREMBO 11.81 - - - - - - 490 11.78 11.80 550 8.45% 33.07%
BRENNTAG 48.30 - - - - - - 16 48.29 48.31 70 2.05% 28.12%
BRUNELLO CUCINELLI 31.28 - - - - - - 90 31.22 31.64 758 -2.07% 4.97%
Bureau Veritas 22.05 - - - - - - 1567 21.77 22.05 11 0.92% 24.30%
BUZZI UNICEM 19.88 - - - - - - 2614 19.62 19.89 215 4.76% 32.42%
C&C Group 3.28 - - - - - - 814 3.23 3.35 784 -2.81% 20.37%
CA IMMO 31.50 - - - - - - 258 31.35 33.00 408 -1.10% 13.64%
Caixabank SA 2.96 - - - - - - 107 2.95 2.96 2000 3.76% -6.58%
Cap Gemini 111.35 - - - - - - 35 111.15 111.40 109 0.41% 28.79%
CARGOTEC 37.54 - - - - - - 38 30.90 39.00 114 2.99% 41.23%
Carrefour 16.74 - - - - - - 270 16.73 16.75 7 1.92% 12.84%
Casino Guichard 38.19 - - - - - - 1032 37.79 38.37 1089 4.29% 4.15%
Caverion 6.14 - - - - - - 14 5.96 7.69 36 -1.76% 20.16%
CECONOMY 5.35 - - - - - - 210 5.35 5.35 1700 5.28% 69.51%
CGG 1.67 - - - - - - 7900 1.67 1.67 1600 -4.27% 43.11%
Christian Dior 441.00 - - - - - - 30 440.00 442.40 30 1.38% 32.12%
CFE 87.90 - - - - - - 30 87.70 89.40 372 -1.46% 1.38%
Michelin (CGDE) 117.40 - - - - - - 1 117.35 117.45 60 2.94% 35.75%
CIR 1.07 - - - - - - 5999 1.04 1.09 220 2.10% 17.45%
Citycon 9.13 - - - - - - 22 9.05 9.46 37 0.61% 12.72%
CNH Industrial 9.86 - - - - - - 635 9.86 9.87 635 1.80% 25.98%
CNP Assurances 21.42 - - - - - - 180 21.38 21.46 13 2.88% 16.03%
COFINIMMO 115.40 - - - - - - 10 115.20 115.40 110 -3.03% 5.87%
Commerzbank 8.11 - - - - - - 300 8.11 8.12 141 9.44% -24.34%
Compagnie de Saint-G 36.92 - - - - - - 300 36.83 37.03 300 3.30% 24.83%
Cie Plastic Omnium 29.00 - - - - - - 37 28.98 29.01 16 9.48% 44.21%
Const&Auxiliar de Fe 43.30 - - - - - - 40 43.15 43.40 49 -1.70% 18.79%
CONTINENTAL 155.92 - - - - - - 3 155.88 156.12 40 3.66% 29.72%
Corporación Financiera 46.55 - - - - - - 58 45.45 47.20 56 2.76% 10.83%
Covivio 94.80 - - - - - - 90 94.55 95.20 90 -0.52% 11.92%
Cramo 19.06 - - - - - - 12 17.00 19.08 12 1.60% 27.75%
CREDEM 5.22 - - - - - - 650 5.16 5.39 6237 3.57% 4.19%
CREDITO VALTELLINESE 0.08 - - - - - - 88487 0.07 0.08 88487 6.80% 3.29%
CRH PLC 2636.00 - - - - - - 160 2635.00 2643.00 160 5.10% 27.90%
Crédit Agricole 12.43 - - - - - - 500 12.43 12.47 800 7.02% 32.14%
CTS Eventim & Co. 43.80 - - - - - - 60 43.74 43.82 24 0.97% 34.11%
CTT-Correios de Port 2.74 - - - - - - 8037 2.69 2.74 1000 2.54% -7.11%
D'Ieteren 36.45 - - - - - - 1093 34.90 36.50 13 1.11% 10.19%
Daimler 59.28 - - - - - - 263 59.27 59.29 263 6.88% 29.13%
DANIELI & C 17.80 - - - - - - 69 17.80 17.90 85 -2.41% 16.87%
DANIELI +C.RISP.NC E 12.48 - - - - - - 9 12.50 13.12 1308 -1.58% -1.73%
Danone 70.38 - - - - - - 117 70.32 70.40 145 1.68% 14.51%
Dassault Systèmes 135.15 - - - - - - 2 135.10 135.20 90 1.77% 30.90%
Davide Campari Milan 8.65 - - - - - - 750 8.62 8.66 650 -1.37% 17.68%
DE'LONGHI 23.20 - - - - - - 766 22.88 23.38 140 -6.83% 5.74%
DEUTSCHE BANK 7.79 - - - - - - 45 7.78 7.80 500 4.03% 11.75%
DEUTSCHE BOERSE 117.90 - - - - - - 55 117.85 117.90 55 2.61% 12.66%
DEUTSCHE EUROSHOP 26.88 - - - - - - 40 26.88 27.02 92 0.90% 5.25%
DEUTSCHE LUFTHANSA 22.61 - - - - - - 5 22.58 22.65 382 4.63% 15.01%
DEUTSCHE POST 31.10 - - - - - - 300 31.09 31.10 100 2.83% 30.02%
Deutsche Telekom 14.86 - - - - - - 80 14.86 14.90 1054 0.03% 0.23%
Deutsche Wohnen 39.76 - - - - - - 56 39.74 39.80 509 -1.66% -0.75%
Dialog Semiconductor 32.88 - - - - - - 1200 32.54 33.25 1171 5.79% 45.71%
DIASORIN 86.90 - - - - - - 50 86.80 87.35 59 -4.71% 23.26%
Diebold Nixdorf 59.90 - - - - - - 106 59.20 60.50 104 1.18% 3.99%
DIA 0.65 - - - - - - 20300 0.65 0.66 3387 -0.94% 39.30%
DMG Mori 48.25 - - - - - - 539 47.25 48.40 82 3.65% 13.13%
DO & Co 76.50 - - - - - - 6 76.70 77.70 34 3.10% -5.32%
Dürr 41.53 - - - - - - 40 41.13 41.55 117 5.46% 35.54%
E.ON 9.83 - - - - - - 689 9.83 9.83 689 -2.08% 13.84%
EBRO FOODS 18.64 - - - - - - 100 18.62 18.67 84 -1.22% 6.45%
Econocom Group 3.90 - - - - - - 8142 3.83 3.92 550 9.92% 34.00%
Edenred 42.26 - - - - - - 3 42.26 42.31 170 -0.12% 31.69%
EDP Renováveis 8.69 - - - - - - 1105 8.55 8.89 1528 -0.69% 12.06%
EDP-ENERGIAS 3.42 - - - - - - 1801 3.42 3.45 11456 -0.20% 12.34%
Eiffage 87.96 - - - - - - 105 87.96 88.00 80 -0.45% 21.02%
E.D.F. 12.86 - - - - - - 360 12.86 12.87 360 4.94% -6.91%
Elia System Operator 58.80 - - - - - - 46 58.80 58.90 50 -2.81% 0.51%
Elisa Corp. 37.61 - - - - - - 34 37.00 37.68 3 -2.82% 4.36%
Ellaktor - - - - - - - - - - - - -
ElringKlinger 7.02 - - - - - - 126 7.02 7.05 740 13.23% 2.56%
ENAGAS - - - - - - - - - - - - -
Endesa 21.93 - - - - - - 100 21.91 22.16 1556 -2.71% 8.56%
ENEL 5.53 - - - - - - 1700 5.52 5.53 1171 -2.32% 9.77%
Engie S.A. 13.34 - - - - - - 404 13.34 13.35 404 -0.52% 6.76%
ENI 15.39 - - - - - - 1273 15.39 15.39 1273 -3.38% 12.19%
Eramet 71.08 - - - - - - 216 70.80 71.10 180 25.23% 18.57%
ERG 16.52 - - - - - - 170 16.49 16.68 180 -2.82% 0.06%
ERSTE GROUP BANK 37.06 - - - - - - 559 36.88 37.05 5 5.58% 28.19%
EssilorLuxottica 108.08 - - - - - - 73 108.05 108.10 73 9.17% -2.33%
Eurazeo 66.75 - - - - - - 40 66.70 66.75 25 1.14% 7.75%
Eurobank Ergasias - - - - - - - - - - - - -
Eurocommercial Prope 25.40 - - - - - - 1762 25.10 25.40 77 -1.47% -6.27%
Eurofins Scientific 370.00 - - - - - - 20 370.00 370.40 2 1.59% 13.78%
Euronav 8.46 - - - - - - 241 8.45 8.47 220 4.25% 36.15%
Eutelsat Communicati 16.25 - - - - - - 140 16.24 16.26 150 6.77% -5.91%
EVN 13.34 - - - - - - 148 13.24 13.34 454 1.68% 4.87%
Evonik Industries 27.27 - - - - - - 46 27.25 27.50 30 3.06% 24.86%
EVS Broadcast Eq. 23.60 - - - - - - 180 23.50 23.70 45 3.06% 0.85%
Exor NV 60.46 - - - - - - 90 60.40 60.46 43 1.72% 28.67%
EYDAP - - - - - - - - - - - - -
Fagron 16.13 - - - - - - 800 16.09 16.25 2815 -8.20% 12.64%
Faurecia 48.13 - - - - - - 45 48.00 48.41 41 8.33% 46.56%
FERROVIAL 20.98 - - - - - - 600 20.98 21.00 6 2.29% 17.87%
Fiat Chrysler 14.67 - - - - - - 746 14.67 14.67 110 5.36% 15.95%
Fielmann 61.25 - - - - - - 3 61.15 61.25 178 1.16% 13.11%
Financiere de L'Odet 910.00 - - - - - - 2 910.00 914.00 2 3.41% 17.88%
Financière de Tubize 61.50 - - - - - - 140 60.20 61.80 100 -5.38% 0.16%
FinecoBank S.p.A. 12.22