19.02.2019 20:07:39
ESTX TM LARGE PR.EUR
300.34
$$$
-0.6400
-0.21%
19.02.2019 17:50
 
Chart
Kursdaten
Kurs 300.34 Eröffnung 300.34
Diff. absolut -0.64 Tages-Hoch 300.34
Diff. % -0.21 % Tages-Tief 300.34
Volumen - Umsatz -
Schlusskurs vom 18.02.2019 300.98 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.02.2019 / 20:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.57% 301.0 272.5
1 Woche 1.78% 301.0 295.2
1 Monat 3.37% 301.0 288.5
3 Monate 2.63% 301.0 270.7
6 Monate -4.64% 322.9 270.7
1 Jahr -5.76% 334.8 270.7
3 Jahre 14.67% 340.9 247.5
Benchmark:
7.41
13
SMI
8.57
9.81
SMI
-14.53
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.41,"chartHeight":22.343243536962,"year":2017,"ID_NOTATION":"2061599"},"2018":{"performance":-14.53,"chartHeight":26.508384229528,"year":2018,"ID_NOTATION":"2061599"},"2019":{"performance":8.57,"chartHeight":23.242828104656,"year":2019,"ID_NOTATION":"2061599"}}
{"2017":{"performance":13,"chartHeight":25.820161268997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.604261252685,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":24.078686259447,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.875218699716,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.452794565323,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.11,"chartHeight":22.901581663916,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.712148368884,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.006685435333,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.798562659235,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.198505107786,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.465811232417,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.843905549754,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.877533303651,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.02.2019 20:07:39
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 67.67 -1.31% -0.90 386412 68.54 67.38 68.54 450 67.63 67.73 128 0.33% 17.50%
ADIDAS 201.80 1.74% 3.45 128228 198.50 197.80 202.15 50 201.70 201.80 100 -0.70% 8.60%
AEGON 4.63 -0.73% -0.03 1450731 4.64 4.59 4.66 484 4.63 4.63 600 0.63% 13.68%
ALLIANZ 190.54 0.63% 1.20 224029 188.83 188.74 190.76 10 190.44 190.54 42 2.79% 8.36%
ASML Holding 161.14 -0.62% -1.00 214082 162.38 159.90 162.50 109 161.12 161.30 561 1.91% 18.26%
ATLANTIA 20.92 0.14% 0.03 431607 20.88 20.66 20.95 264 20.85 20.96 263 1.36% 15.58%
AXA 20.77 0.00% 0.00 1056592 20.70 20.67 20.86 1200 20.77 20.79 637 1.84% 10.12%
Ahold Delhaize 23.02 0.46% 0.10 847718 22.88 22.86 23.06 411 23.01 23.02 132 -0.78% 4.00%
Air Liquide 106.60 -0.37% -0.40 199841 106.85 106.15 106.85 18 103.00 106.65 133 0.33% -1.71%
Airbus Group 110.52 -0.41% -0.46 - 110.52 110.52 110.52 50 110.96 111.12 70 9.13% 32.74%
Akzo Nobel 82.14 -1.51% -1.26 371278 83.06 81.83 83.24 1 82.12 82.16 72 9.61% 4.01%
Altice A 1.84 -2.57% -0.05 678981 1.88 1.82 1.89 776 1.84 1.84 150 1.97% 8.99%
Amadeus IT 68.82 -0.23% -0.16 504488 69.18 68.68 69.54 19 68.80 68.82 1 4.53% 13.00%
ArcelorMittal 19.85 -0.73% -0.15 1059200 20.04 19.74 20.09 260 19.84 19.87 1035 2.97% 9.35%
Assicurazioni Genera 15.16 -0.69% -0.10 1533768 15.29 15.10 15.31 877 15.16 15.17 877 0.26% 3.98%
BASF 65.99 -0.14% -0.09 386582 65.85 65.40 66.44 297 65.96 66.41 297 4.47% -0.12%
BAYER 68.15 0.06% 0.04 541260 67.75 67.58 68.86 200 68.00 68.12 100 2.48% 12.25%
BBVA 5.18 -20.30% -1.32 5585195 5.20 5.13 5.25 1473 5.17 5.18 950 1.85% -19.65%
BEIERSDORF 91.50 -0.65% -0.60 96215 92.12 91.32 92.22 87 91.44 91.50 280 0.48% 0.26%
BMW 71.10 0.97% 0.68 269468 70.30 70.10 71.19 8 71.07 71.10 10 1.64% 0.54%
BMW Vz 62.15 1.06% 0.65 5725 61.65 61.35 62.20 420 62.10 62.25 50 1.22% 0.65%
BNP Paribas 42.33 -0.22% -0.10 701352 42.23 41.61 42.48 150 42.34 42.35 286 2.93% 7.19%
Banco Santander 4.09 -0.66% -0.03 11534508 4.10 4.05 4.13 2000 4.09 4.10 2000 1.75% 3.16%
Bankia 2.59 1.02% 0.03 2787257 2.54 2.52 2.59 340 2.58 2.59 1014 2.13% 0.78%
CONTINENTAL 138.50 0.29% 0.40 40943 137.70 136.80 138.90 22 138.35 138.55 190 3.24% 15.22%
CRH PLC 2387.00 0.21% 5.00 205341 2391.00 2379.00 2433.00 2700 2381.00 2391.00 2400 1.06% 15.82%
Caixabank SA 3.06 0.03% 0.00 4072823 3.03 3.01 3.06 33 3.05 3.06 280 3.05% -3.41%
Carrefour 18.07 0.08% 0.01 940454 17.92 17.72 18.09 300 18.06 18.07 270 1.83% 21.77%
Christian Dior 386.90 0.36% 1.40 2625 385.80 383.80 387.00 18 386.60 386.90 60 2.88% 15.49%
Commerzbank 6.61 -2.02% -0.14 1468125 6.71 6.46 6.71 130 6.60 6.62 440 5.86% -37.14%
Compagnie de Saint-G 32.75 0.03% 0.01 625921 32.73 32.48 32.97 169 32.68 32.75 4 5.97% 10.72%
Crédit Agricole 10.47 0.02% 0.00 1301790 10.45 10.33 10.49 527 10.44 10.49 525 6.46% 11.28%
DEUTSCHE BANK 7.57 -2.27% -0.18 1768878 7.75 7.47 7.78 1000 7.55 7.59 1031 0.54% 8.58%
DEUTSCHE BOERSE 110.70 -1.03% -1.15 145257 111.90 110.00 112.00 100 110.70 110.75 57 -2.42% 5.78%
DEUTSCHE POST 26.33 0.82% 0.21 564576 26.06 26.01 26.36 298 26.31 26.34 7 0.84% 10.08%
Daimler 50.50 0.20% 0.10 548676 50.01 49.63 50.56 3 50.48 50.51 275 2.13% 10.00%
Danone 66.19 0.26% 0.17 879505 66.65 64.71 66.68 162 66.17 66.20 400 2.02% 7.70%
Dassault Systèmes 127.45 -0.93% -1.20 52150 128.45 127.40 129.25 50 127.40 127.55 50 1.39% 23.44%
Deutsche Telekom 14.47 0.84% 0.12 2412510 14.41 14.38 14.54 733 14.46 14.48 1051 2.08% -2.39%
E.D.F. 13.41 -1.11% -0.15 1043033 13.60 13.30 13.68 108 13.00 13.41 100 -6.99% -1.81%
E.ON 9.69 0.74% 0.07 880508 9.62 9.62 9.72 830 9.68 9.70 830 0.66% 12.27%
EDP-ENERGIAS 3.24 -0.55% -0.02 964379 3.26 3.23 3.28 10071 3.19 3.24 2032 1.95% 6.33%
ENEL 5.23 -0.23% -0.01 4724854 5.24 5.19 5.24 3676 5.23 5.23 801 0.38% 3.89%
ENI 15.18 -0.08% -0.01 2323355 15.14 15.06 15.24 7 15.17 15.18 201 3.64% 10.76%
Endesa 21.65 0.00% 0.00 203613 21.64 21.59 21.73 390 21.64 21.66 250 -1.10% 7.18%
Engie S.A. 14.08 0.14% 0.02 760569 14.09 14.01 14.13 140 14.07 14.09 5 0.97% 12.69%
EssilorLuxottica 105.75 -1.12% -1.20 96772 106.70 105.55 106.78 52 105.70 105.80 39 -2.49% -4.43%
Evonik Industries 25.11 -0.12% -0.03 423862 25.07 24.79 25.25 1000 25.10 25.13 140 5.42% 14.97%
FORTUM 19.50 -1.32% -0.26 898284 19.77 19.38 19.80 1759 19.17 20.27 232 -2.94% 2.50%
FRESENIUS 46.74 -0.97% -0.46 447965 47.12 46.30 47.40 139 46.71 46.74 18 3.24% 11.53%
FRESENIUS MED. CARE 67.42 -1.61% -1.10 308464 68.06 67.14 68.58 200 67.40 67.52 81 0.69% 19.33%
GBL 82.84 -0.22% -0.18 20368 82.88 82.46 83.16 45 82.82 82.86 41 0.90% 9.23%
HENKEL Vz 87.94 -0.39% -0.34 167896 88.46 87.46 88.78 50 87.78 88.04 53 1.66% -7.74%
HERMES INTL 546.40 0.59% 3.20 13493 545.20 542.80 547.40 9 546.20 546.40 45 1.53% 12.25%
Heineken 87.58 -0.14% -0.12 156498 87.74 87.24 88.16 92 87.58 87.62 70 7.82% 13.84%
Heineken Holding 84.30 0.00% 0.00 36690 83.90 83.90 84.65 141 84.25 84.35 75 7.46% 14.69%
Henkel & Co. 81.40 -0.79% -0.65 26789 82.05 80.95 82.20 55 81.35 81.45 231 1.56% -4.40%
IBERDROLA 7.22 -0.29% -0.02 4067630 7.27 7.21 7.28 2260 7.22 7.22 1150 -0.77% -0.03%
ING Groep 11.07 -0.40% -0.04 2339781 11.10 10.94 11.11 426 11.04 11.07 1270 1.34% 15.39%
INTESA SANPAOLO 2.05 -0.57% -0.01 10833469 2.06 2.03 2.07 2685 2.05 2.06 2671 2.08% 6.21%
Inditex Ind De Desno 25.65 -0.23% -0.06 798371 25.80 25.51 25.89 160 25.64 25.71 455 2.56% 14.41%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 61.86 -0.16% -0.10 214225 61.20 61.20 62.16 100 61.72 61.86 59 2.15% 9.64%
KERING 476.10 -0.10% -0.50 48647 475.80 472.30 477.90 19 476.10 476.30 19 5.56% 16.07%
KONE 44.37 -0.83% -0.37 258920 44.71 44.16 44.71 94 42.00 48.26 84 2.33% 6.86%
L'Oreal 222.90 -0.62% -1.40 79340 225.00 222.50 225.40 9 204.00 223.00 62 1.59% 11.48%
LINDE PLC EO 0,001 148.65 -1.03% -1.55 214983 149.80 148.15 151.05 90 148.65 148.75 122 1.75% 7.06%
LUXOTTICA GROUP 51.64 -0.08% -0.04 4973 51.68 51.64 51.69 107 51.54 51.70 500 -0.12% -0.12%
LVMH Moët Henn. L. Vui 297.20 0.78% 2.30 165437 295.10 292.62 297.25 63 297.15 297.25 63 0.87% 14.90%
MAN 90.25 -0.03% -0.03 10757 90.20 90.20 90.30 221 90.25 90.45 100 0.06% 0.06%
Michelin (CGDE) 101.00 -0.88% -0.90 159968 101.55 100.65 102.50 81 100.90 101.10 82 -1.61% 16.79%
Münchener Rück 204.50 0.34% 0.70 129178 203.30 202.50 204.50 47 204.40 204.60 47 1.29% 7.41%
NOKIA 5.40 -2.67% -0.15 5498256 5.53 5.37 5.55 1500 5.39 5.42 3000 1.46% 10.47%
Natixis 4.41 -1.80% -0.08 1311741 4.48 4.36 4.50 52 4.41 4.41 200 4.76% 9.25%
Naturgy Energy Group 23.79 0.34% 0.08 238838 23.75 23.65 23.89 7 23.79 23.80 200 -2.00% 6.49%
ORANGE SA 13.66 0.40% 0.06 1549405 13.62 13.58 13.72 523 13.65 13.69 402 3.33% -3.70%
PHILIPS 34.74 -0.33% -0.12 452294 34.90 34.59 34.92 326 34.74 34.76 160 2.35% 12.56%
Pernod-Ricard 149.45 -0.37% -0.55 92833 149.90 148.70 150.10 73 149.30 149.50 50 0.10% 6.12%
Publicis Groupe 48.68 -0.57% -0.28 158678 48.47 48.47 49.01 500 48.70 48.78 131 1.00% -2.46%
REPSOL 15.13 -0.30% -0.04 908071 15.18 15.06 15.21 470 15.13 15.15 718 1.57% 7.66%
RTL Group 46.96 -0.72% -0.34 38164 47.46 46.96 47.74 25 47.02 47.12 375 2.26% 0.21%
RWE 22.33 0.40% 0.09 335435 22.15 22.13 22.38 2 22.32 22.34 464 -0.58% 17.22%
RWE Vz 22.05 0.00% 0.00 - 22.05 22.05 22.05 216 22.05 22.20 50 -0.90% 18.80%
Renault 58.97 0.27% 0.16 241355 58.88 58.17 59.15 440 58.94 59.33 509 4.39% 8.06%
Ryanair Holdings 12.01 2.26% 0.27 277632 11.88 11.68 12.09 2462 11.81 12.13 495 3.46% 8.77%
SAFRAN 116.00 0.43% 0.50 184488 115.75 114.65 116.35 50 115.95 116.05 4 1.63% 9.79%
SAP SE 93.97 -0.22% -0.21 359145 94.10 93.62 95.02 226 93.96 93.99 226 1.45% 7.71%
SNAM 4.19 0.41% 0.02 2270267 4.20 4.16 4.20 1300 4.19 4.20 1311 0.75% 9.78%
Sampo 'A' 42.40 -0.16% -0.07 272167 42.52 42.17 42.55 100 41.37 43.00 25 0.38% 10.95%
Sanofi 74.77 -0.82% -0.62 396759 75.29 74.73 75.76 91 74.77 74.86 74 -0.91% -1.24%
Schneider Electric 67.80 -0.41% -0.28 494867 68.18 67.43 68.22 137 67.80 67.84 137 7.11% 13.23%
Siemens 93.85 -0.05% -0.05 373112 93.42 93.14 94.13 231 93.83 93.86 231 1.57% -4.07%
Société Générale 25.02 -0.58% -0.14 757774 25.00 24.80 25.22 278 25.02 25.02 191 2.08% -9.94%
TELEFÓNICA 7.58 0.42% 0.03 2153893 7.57 7.52 7.63 912 7.58 7.59 1500 2.71% 2.50%
TENARIS 11.90 0.38% 0.04 1303989 11.88 11.72 11.97 484 11.89 11.93 462 8.31% 25.93%
Telecom Italia 0.54 1.32% 0.01 15783613 0.53 0.53 0.54 10269 0.54 0.54 10216 11.64% 10.54%
Telecom Italia Di Ri 0.46 0.87% 0.00 5430833 0.46 0.45 0.46 22882 0.46 0.47 50000 9.77% 11.25%
Telefónica Dtl. 3.04 0.16% 0.01 1415793 3.05 3.02 3.05 650 3.04 3.04 800 3.72% -11.30%
Total 49.53 0.16% 0.08 1165857 49.39 49.33 49.70 3 49.52 49.53 360 1.23% 6.87%
UCB 78.68 -0.91% -0.72 81361 79.46 78.13 79.66 55 78.40 78.68 9 0.41% 10.63%
UNICREDIT 11.42 -1.04% -0.12 1946270 11.52 11.31 11.58 500 11.41 11.50 3978 10.73% 16.96%
Unilever 48.93 -0.58% -0.28 559841 49.27 48.70 49.27 1104 48.89 48.95 964 1.29% 1.89%
Vinci 80.32 -0.20% -0.16 333744 80.40 79.92 80.76 100 80.28 80.32 2 2.53% 11.22%
Vivendi 23.86 -0.21% -0.05 686536 23.93 23.67 24.11 100 23.85 23.87 296 6.09% 12.23%
Volkswagen 146.90 0.48% 0.70 15488 145.70 144.90 147.10 21 146.90 147.00 5 -0.14% 6.14%
Volkswagen VZ 142.82 0.32% 0.46 271219 141.78 140.84 142.96 57 142.76 142.82 57 1.02% 2.46%
WFD Unibail Rodamco 143.76 -0.87% -1.26 182099 145.14 143.30 145.70 46 143.80 143.86 35 -7.12% 5.86%