18.06.2019 23:02:23
ESTX TM LARGE PR.EUR
316.19
$$$
6.0200
1.94%
18.06.2019 17:50
 
Chart
Kursdaten
Kurs 316.19 Eröffnung 316.19
Diff. absolut 6.02 Tages-Hoch 316.19
Diff. % 1.94 % Tages-Tief 316.19
Volumen - Umsatz -
Schlusskurs vom 17.06.2019 310.17 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.06.2019 / 23:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.30% 322.9 272.5
1 Woche 1.31% 316.2 310.1
1 Monat 0.56% 316.2 301.6
3 Monate 1.20% 322.9 301.6
6 Monate 12.69% 322.9 270.7
1 Jahr -2.61% 328.2 270.7
3 Jahre 21.26% 340.9 247.5
Benchmark:
7.41
13
SMI
14.3
18.5
SMI
-14.53
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.41,"chartHeight":17.938133754192,"year":2017,"ID_NOTATION":"2061599"},"2018":{"performance":-14.53,"chartHeight":21.282090987826,"year":2018,"ID_NOTATION":"2061599"},"2019":{"performance":14.3,"chartHeight":21.202855514794,"year":2019,"ID_NOTATION":"2061599"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.06.2019 23:02:23
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 77.35 3.24% 2.43 660583 75.00 74.38 77.72 269 77.33 77.43 368 1.75% 34.31%
ADIDAS 273.30 3.88% 10.20 179421 263.15 262.15 273.30 14 273.20 273.35 7 4.21% 49.63%
AEGON 4.25 1.21% 0.05 1324866 4.21 4.16 4.27 1195 4.24 4.26 1195 -1.12% 4.44%
ALLIANZ 211.55 1.54% 3.20 273066 208.47 207.30 211.90 10 211.55 211.65 98 2.40% 20.31%
ASML Holding 174.16 2.06% 3.52 384554 168.84 166.32 174.38 545 174.02 174.42 29 -2.01% 27.03%
ATLANTIA 24.06 1.56% 0.37 480640 23.71 23.52 24.10 1000 24.04 24.06 4 3.31% 32.93%
AXA 23.18 1.13% 0.26 1820498 22.81 22.80 23.25 155 23.16 23.19 293 2.48% 22.89%
Ahold Delhaize 20.98 1.75% 0.36 793793 20.65 20.55 21.00 412 20.97 20.98 69 3.15% -5.20%
Air Liquide 120.90 1.90% 2.25 213343 118.20 118.08 120.95 98 120.85 120.95 27 3.33% 11.48%
Airbus Group 125.58 0.35% 0.44 461850 124.62 125.58 125.96 30 125.58 125.72 71 1.92% 49.96%
Akzo Nobel 82.39 1.74% 1.41 178813 80.96 80.57 82.62 73 82.38 82.40 73 2.17% 4.32%
Altice A 2.91 0.92% 0.03 1083062 2.89 2.87 2.96 1247 2.00 2.91 4500 9.07% 72.13%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 15.28 5.98% 0.86 1338422 14.30 14.16 15.39 947 15.24 15.29 343 1.74% -15.82%
Assicurazioni Genera 16.55 1.50% 0.24 2161734 16.23 16.18 16.61 8 16.54 16.55 800 2.57% 13.44%
BASF 61.75 2.97% 1.78 783660 60.07 59.51 61.97 11 61.72 61.76 132 -1.67% -6.67%
BAYER 54.21 3.22% 1.69 983538 52.47 52.09 54.21 300 54.15 54.22 35 0.06% -10.71%
BBVA 4.92 -13.43% -0.76 6094021 4.86 4.80 4.92 3270 4.92 4.92 316 -1.70% -24.38%
BEIERSDORF 107.60 -0.09% -0.10 174390 107.75 106.85 108.50 648 107.45 107.70 60 1.56% 17.90%
BMW 63.70 2.18% 1.36 636074 62.41 61.66 63.93 107 63.69 63.71 21 1.08% -9.93%
BMW Vz 54.05 1.89% 1.00 4419 52.95 52.65 54.40 50 54.00 54.15 50 0.19% -12.47%
BNP Paribas 41.59 1.84% 0.75 1402812 40.61 40.10 41.74 200 41.44 41.60 25 0.13% 5.33%
Banco Santander 4.02 1.21% 0.05 15342542 3.95 3.91 4.03 2000 4.02 4.03 2000 0.10% 1.35%
Bankia - - - - - - - - - - - - -
CONTINENTAL 124.68 1.90% 2.32 284248 121.98 120.79 125.80 134 124.58 124.76 50 -2.87% 3.73%
CRH PLC 2551.00 0.99% 25.00 153533 2528.00 2501.00 2565.00 185 2550.00 2552.00 243 -0.58% 23.77%
Caixabank SA 2.53 -1.90% -0.05 4947369 2.57 2.51 2.57 1300 2.53 2.54 16662 -3.99% -20.11%
Carrefour 17.29 0.52% 0.09 923229 17.16 17.08 17.38 202 17.25 17.29 750 0.41% 16.55%
Christian Dior 458.80 3.01% 13.40 7252 443.20 443.00 461.80 30 458.20 459.40 1 1.64% 37.45%
Commerzbank 6.22 1.58% 0.10 1514731 6.11 5.93 6.23 2100 6.22 6.23 590 -1.19% -41.97%
Compagnie de Saint-G 34.34 3.17% 1.05 530729 33.18 32.98 34.34 160 34.33 34.43 300 2.58% 16.08%
Crédit Agricole 10.52 1.15% 0.12 1187195 10.35 10.18 10.54 2555 10.45 10.53 3000 -0.14% 11.83%
DEUTSCHE BANK 6.33 3.43% 0.21 3671009 6.08 6.00 6.36 2446 6.31 7.40 575 2.28% -9.20%
DEUTSCHE BOERSE 126.55 1.36% 1.70 161926 124.80 124.40 126.90 100 126.55 126.65 56 -0.24% 20.93%
DEUTSCHE POST 28.04 2.22% 0.61 774607 27.39 27.09 28.09 308 28.04 28.05 70 2.34% 17.22%
Daimler 48.70 2.64% 1.25 1120805 47.35 46.77 48.81 277 48.70 48.72 277 0.47% 6.09%
Danone 74.32 2.03% 1.48 816632 73.80 73.42 74.46 110 74.06 74.32 36 2.68% 20.92%
Dassault Systèmes 142.00 2.86% 3.95 88611 138.15 137.35 142.00 690 141.90 142.05 36 4.14% 37.53%
Deutsche Telekom 15.61 1.56% 0.24 2456377 15.41 15.33 15.71 200 15.61 15.61 321 1.89% 5.26%
E.D.F. 12.19 3.74% 0.44 1244200 11.93 11.80 12.25 317 12.13 12.19 200 -2.09% -11.76%
E.ON 10.12 2.21% 0.22 3227271 9.93 9.84 10.22 1300 10.12 10.12 712 2.23% 17.21%
EDP-ENERGIAS 3.45 1.08% 0.04 2401587 3.41 3.40 3.46 1794 2.60 3.45 2607 0.32% 13.16%
ENEL 6.24 2.58% 0.16 13166683 6.09 6.07 6.34 3291 6.24 6.24 452 6.74% 24.00%
ENI 14.19 2.10% 0.29 2584348 13.87 13.80 14.22 1324 14.19 14.19 149 0.88% 3.46%
Endesa 23.89 1.57% 0.37 749417 23.54 23.41 23.96 550 23.87 23.90 1009 2.27% 18.27%
Engie S.A. 13.41 4.52% 0.58 2151203 12.85 12.79 13.44 429 13.41 13.41 114 2.44% 7.32%
EssilorLuxottica 110.25 3.09% 3.30 249577 106.55 106.20 110.30 64 109.20 110.30 100 3.09% -0.36%
Evonik Industries 24.72 1.64% 0.40 226929 24.33 24.06 24.91 149 24.62 24.71 228 -0.08% 13.19%
FORTUM 19.40 1.70% 0.33 448451 19.07 19.00 19.52 502 18.51 19.45 100 0.08% 1.97%
FRESENIUS 48.04 3.17% 1.48 361454 46.59 45.85 48.19 133 48.03 48.05 133 2.69% 13.52%
FRESENIUS MED. CARE 68.72 1.81% 1.22 159918 67.16 66.46 68.82 131 68.66 68.80 120 1.54% 21.63%
GBL 86.32 1.84% 1.56 50213 84.44 84.30 86.46 40 86.30 86.38 10 -0.07% 13.82%
HENKEL Vz 86.88 -0.09% -0.08 242157 87.00 85.68 87.20 100 86.80 86.92 47 2.76% -8.85%
HERMES INTL 631.20 3.07% 18.80 17238 610.80 610.80 631.40 20 629.60 633.00 20 2.30% 30.44%
Heineken 97.20 0.35% 0.34 169792 96.88 96.18 97.94 78 97.22 97.26 56 -0.72% 26.17%
Heineken Holding 90.40 0.44% 0.40 39310 89.50 89.50 91.05 75 90.35 90.50 140 -1.04% 22.99%
Henkel & Co. 81.30 -0.25% -0.20 56066 81.40 80.30 81.60 50 81.25 81.40 160 2.33% -4.52%
IBERDROLA 9.06 1.57% 0.14 4988931 8.91 8.88 9.12 1891 9.06 9.06 1891 2.95% 25.51%
ING Groep 10.11 2.09% 0.21 4259064 9.85 9.77 10.14 550 10.10 10.11 1341 -0.47% 5.38%
INTESA SANPAOLO 1.87 1.89% 0.03 22380421 1.82 1.80 1.87 10576 1.87 1.87 10576 1.42% -3.15%
Inditex Ind De Desno 25.03 0.44% 0.11 881493 24.86 24.52 25.23 621 25.02 25.04 106 -0.75% 11.64%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 57.42 -0.14% -0.08 261112 57.30 56.78 57.77 80 57.38 57.44 2 -1.91% 1.77%
KERING 514.30 3.67% 18.20 86566 492.95 492.50 514.30 18 514.20 515.20 6 4.56% 25.26%
KONE 51.02 1.23% 0.62 148139 50.44 50.02 51.20 66 50.00 65.50 81 1.51% 22.88%
L'Oreal 253.60 1.52% 3.80 174554 249.60 248.70 255.60 58 253.50 253.70 17 3.26% 26.04%
LINDE PLC EO 0,001 182.65 0.86% 1.55 339906 179.20 178.50 183.85 204 182.45 182.75 184 3.34% 31.54%
LVMH Moët Henn. L. Vui 369.90 3.05% 10.95 176730 358.20 356.80 370.50 40 369.05 370.70 40 2.66% 43.01%
MAN 64.00 -0.31% -0.20 1552 64.00 63.45 64.15 140 63.85 64.05 44 -1.39% -29.05%
Michelin (CGDE) 112.80 1.12% 1.25 208767 110.95 109.80 113.47 73 112.65 112.85 60 4.64% 30.43%
Münchener Rück 225.00 1.12% 2.50 99262 222.20 221.20 225.30 37 224.90 225.20 2 2.13% 18.17%
NOKIA 4.45 1.07% 0.05 6810879 4.40 4.37 4.49 4000 4.43 4.48 4000 -1.66% -11.32%
Natixis 3.85 -0.52% -0.02 3052230 3.85 3.79 3.88 2201 3.85 3.86 1293 -3.96% -6.21%
Naturgy Energy Group 25.46 1.15% 0.29 222558 25.21 25.06 25.56 76 25.45 25.47 328 -0.43% 13.97%
ORANGE SA 14.14 2.35% 0.33 1343120 13.82 13.79 14.20 513 14.14 14.19 451 2.28% -0.28%
PHILIPS 37.74 1.66% 0.62 762846 36.88 36.88 37.79 328 37.74 37.76 328 4.28% 21.87%
Pernod-Ricard 162.45 1.25% 2.00 123846 160.15 160.15 163.95 47 162.55 163.00 47 2.11% 14.93%
Publicis Groupe 50.16 -0.20% -0.10 240816 50.08 49.72 50.26 80 50.14 50.32 170 -0.24% 0.50%
REPSOL 13.87 1.31% 0.18 1777421 13.65 13.59 13.89 950 13.86 13.87 876 -5.42% -1.63%
RTL Group 44.88 0.45% 0.20 17977 44.38 44.20 45.08 900 44.54 45.02 54 - -4.23%
RWE 23.63 4.05% 0.92 1751598 22.74 22.52 23.99 4 23.62 23.66 550 1.50% 24.04%
RWE Vz 23.55 3.52% 0.80 424 22.75 22.75 23.55 360 23.50 23.80 40 -0.21% 26.89%
Renault 54.65 -2.93% -1.65 559739 52.94 52.60 54.75 28 54.65 54.77 89 -2.26% 0.15%
Ryanair Holdings 10.01 -1.23% -0.12 174401 10.13 9.90 10.15 713 10.00 10.01 727 -5.66% -7.31%
SAFRAN 129.00 3.32% 4.15 305826 124.85 124.58 129.00 14 124.10 129.35 80 3.41% 22.62%
SAP SE 118.02 2.80% 3.22 893325 114.86 113.56 118.22 96 117.94 118.06 188 4.15% 35.28%
SNAM 4.83 2.70% 0.13 2309776 4.70 4.67 4.86 2000 4.82 4.83 2000 2.83% 26.59%
Sampo 'A' 41.30 1.25% 0.51 280882 40.72 40.66 41.44 407 40.01 41.33 43 1.23% 7.89%
Sanofi 77.62 2.55% 1.93 917347 75.60 75.60 77.82 90 77.31 77.62 27 2.09% 2.52%
Schneider Electric 77.70 3.35% 2.52 460240 74.80 74.70 77.84 26 77.72 77.86 47 4.49% 29.76%
Siemens 105.98 2.46% 2.54 629945 102.96 102.56 106.14 46 105.92 106.26 204 0.11% 8.33%
Société Générale 21.57 2.13% 0.45 1002104 21.07 20.81 21.64 157 21.57 21.62 235 -3.06% -22.35%
TELEFÓNICA 7.36 -0.62% -0.05 3598174 7.21 7.20 7.38 1000 7.36 7.37 169 -2.10% -0.07%
TENARIS 11.20 3.04% 0.33 678469 10.81 10.73 11.24 800 11.18 11.21 1200 -0.31% 18.92%
Telecom Italia 0.47 2.21% 0.01 5379709 0.46 0.46 0.47 28355 0.47 0.47 2850 1.07% -2.88%
Telecom Italia Di Ri 0.45 2.14% 0.01 2724128 0.45 0.44 0.45 17000 0.45 0.45 11700 2.02% 9.25%
Telefónica Dtl. 2.47 0.82% 0.02 2373451 2.45 2.38 2.47 3952 2.40 2.46 737 -2.95% -28.00%
Total 48.21 1.99% 0.94 1603812 47.20 47.13 48.35 150 48.05 48.23 1300 -0.45% 4.19%
UCB 71.12 2.07% 1.44 52680 69.72 69.54 71.18 180 71.08 96.00 102 2.24% -
UNICREDIT 10.54 3.15% 0.32 2759714 10.08 10.27 10.54 748 10.50 10.54 1504 2.47% 6.82%
Unilever 54.88 0.62% 0.34 699596 54.44 54.17 55.32 318 54.87 54.88 550 1.18% 13.62%
Vinci 91.52 1.87% 1.68 461315 89.48 89.36 91.69 100 91.24 91.52 21 0.99% 26.72%
Vivendi 24.82 0.49% 0.12 1235159 24.56 24.50 24.92 340 24.80 24.85 336 2.27% 16.75%
Volkswagen 148.20 2.07% 3.00 18229 144.40 143.45 148.75 88 148.05 148.30 91 0.68% 7.08%
Volkswagen VZ 143.92 1.96% 2.76 223692 140.77 139.28 144.66 60 143.90 144.30 60 - 3.58%
WFD Unibail Rodamco 136.25 1.00% 1.35 106351 135.30 133.30 136.80 100 135.55 136.30 48 -0.98% 0.33%