18.04.2019 12:32:16
ESTX TM LARGE PR.EUR
320.94
$$$
1.1700
0.37%
17.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2019 319.77 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.04.2019 / 12:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.02% 320.9 272.5
1 Woche 1.58% 320.9 317.0
1 Monat 2.88% 320.9 304.8
3 Monate 12.61% 320.9 288.5
6 Monate 6.39% 320.9 270.7
1 Jahr -1.08% 334.8 270.7
3 Jahre 15.37% 340.9 247.5
Benchmark:
7.41
13
SMI
16.02
13.85
SMI
-14.53
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.41,"chartHeight":18.378229822198,"year":2017,"ID_NOTATION":"2061599"},"2018":{"performance":-14.53,"chartHeight":21.804228055764,"year":2018,"ID_NOTATION":"2061599"},"2019":{"performance":16.02,"chartHeight":22.300904355962,"year":2019,"ID_NOTATION":"2061599"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.04.2019 12:32:16
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 79.48 1.68% 1.31 161190 78.36 78.36 80.00 304 79.48 79.50 338 0.94% 35.74%
ADIDAS 231.05 0.59% 1.35 63391 229.55 228.85 232.15 184 231.05 231.15 104 1.52% 25.76%
AEGON 4.66 -0.62% -0.03 313946 4.63 4.61 4.67 900 4.66 4.66 1346 5.97% 15.15%
ALLIANZ 214.35 0.35% 0.75 103122 212.70 212.50 214.60 3 214.35 214.40 122 3.24% 21.47%
ASML Holding 183.40 1.86% 3.35 125226 178.50 178.50 184.02 37 183.42 183.48 74 1.12% 31.33%
ATLANTIA 22.75 -0.18% -0.04 59680 22.77 22.66 22.91 446 22.74 22.76 513 -1.85% 25.91%
AXA 23.73 -0.13% -0.03 485939 23.63 23.52 23.80 141 23.72 23.73 472 2.59% 25.94%
Ahold Delhaize 22.02 -0.20% -0.04 336456 22.12 21.99 22.21 400 22.01 22.02 475 -5.04% -0.32%
Air Liquide 118.00 1.03% 1.20 105513 117.55 117.35 118.50 30 118.00 118.05 149 0.39% 7.70%
Airbus Group 119.82 0.69% 0.82 100318 118.94 118.18 120.58 217 119.76 119.92 50 0.65% 40.34%
Akzo Nobel 79.73 -0.20% -0.16 89199 79.81 79.70 80.18 692 79.71 79.74 75 0.36% 1.16%
Altice A 2.45 0.29% 0.01 310783 2.45 2.43 2.48 750 2.45 2.45 5323 0.12% 44.56%
Amadeus IT 68.40 0.15% 0.10 248815 68.41 67.76 68.92 533 68.38 68.42 125 -3.37% 12.15%
ArcelorMittal 21.13 -0.68% -0.14 689754 21.03 20.56 21.16 378 21.13 21.14 249 8.12% 17.20%
Assicurazioni Genera 17.09 -0.70% -0.12 262389 17.27 17.05 17.27 1724 17.08 17.09 2508 3.43% 18.00%
BASF 74.06 -0.11% -0.08 176937 74.11 73.25 74.42 272 74.04 74.07 18 7.76% 12.06%
BAYER 61.61 0.15% 0.09 206080 61.28 60.74 61.98 163 61.58 61.61 396 1.03% 1.78%
BBVA 5.54 -2.45% -0.14 3836433 5.62 5.50 5.63 2304 5.54 5.54 2019 5.98% -13.84%
BEIERSDORF 93.08 0.52% 0.48 25169 92.66 92.56 93.60 100 93.02 93.10 9 -2.24% 1.47%
BMW 78.23 1.31% 1.01 286532 77.20 76.88 78.29 54 78.21 78.24 75 5.41% 9.19%
BMW Vz 68.20 0.89% 0.60 521 67.45 67.40 68.20 50 68.30 68.40 14 6.54% 9.47%
BNP Paribas 48.34 8.71% 3.88 386579 48.55 47.86 48.70 150 48.33 48.35 152 - 12.61%
Banco Santander 4.56 -1.49% -0.07 8971517 4.62 4.53 4.63 286 4.56 4.56 2585 5.94% 16.71%
Bankia 2.39 -0.58% -0.01 835632 2.40 2.37 2.40 1500 2.38 2.39 1805 4.98% -6.43%
CONTINENTAL 156.36 -0.38% -0.60 69423 155.62 152.46 156.46 40 156.24 156.40 20 7.02% 30.58%
CRH PLC 2616.00 1.59% 41.00 104232 2571.00 2553.00 2617.00 697 2615.00 2617.00 116 4.76% 24.94%
Caixabank SA 2.93 -1.97% -0.06 1840619 3.00 2.92 3.00 1888 2.93 2.93 4964 3.71% -5.41%
Carrefour 16.86 1.14% 0.19 154006 16.75 16.75 16.91 589 16.84 16.86 275 2.81% 12.34%
Christian Dior 442.00 0.00% 0.00 1448 440.60 438.00 444.80 33 441.20 442.00 9 4.34% 32.41%
Commerzbank 7.98 -1.67% -0.14 337964 8.14 7.93 8.15 393 7.98 7.99 200 11.78% -24.29%
Compagnie de Saint-G 36.98 10.24% 3.44 208381 36.81 36.35 37.09 524 36.97 36.98 280 5.10% 24.70%
Crédit Agricole 12.32 -0.16% -0.02 756908 12.34 12.12 12.36 907 12.31 12.32 400 8.72% 31.23%
DEUTSCHE BANK 7.75 -1.39% -0.11 724559 7.84 7.65 7.85 2299 7.75 7.75 573 8.37% 12.68%
DEUTSCHE BOERSE 116.90 -0.09% -0.10 52783 116.70 116.70 117.40 482 116.85 116.95 334 1.61% 11.80%
DEUTSCHE POST 31.24 1.83% 0.56 442719 30.61 30.53 31.29 250 31.21 31.23 530 2.37% 28.26%
Daimler 59.18 1.93% 1.12 1074889 57.88 57.67 59.31 70 59.17 59.18 150 5.51% 26.46%
Danone 70.56 1.55% 1.08 401769 69.34 69.34 71.10 31 70.54 70.56 667 0.78% 13.05%
Dassault Systèmes 133.90 -0.19% -0.25 15380 134.05 133.55 134.60 34 133.80 133.90 36 0.75% 29.93%
Deutsche Telekom 14.84 0.45% 0.07 1033789 14.77 14.74 14.86 338 14.84 14.85 1913 -1.22% -0.35%
E.D.F. 12.74 -0.91% -0.12 421963 12.77 12.60 12.89 400 12.73 12.74 899 4.22% -6.95%
E.ON 9.77 0.14% 0.01 1031085 9.78 9.75 9.84 45 9.77 9.77 405 -3.16% 13.00%
EDP-ENERGIAS 3.39 0.53% 0.02 440395 3.38 3.38 3.41 266 3.39 3.39 1871 -3.10% 10.70%
ENEL 5.49 -0.25% -0.01 2936563 5.52 5.49 5.54 10718 5.49 5.49 4442 -2.86% 9.42%
ENI 15.44 -0.16% -0.02 981518 15.47 15.37 15.49 983 15.44 15.44 1072 -2.95% 12.79%
Endesa 21.69 -0.69% -0.15 99053 21.77 21.67 21.96 774 21.68 21.69 964 -4.42% 8.12%
Engie S.A. 13.27 -0.23% -0.03 445781 13.27 13.18 13.32 1776 13.26 13.27 1361 -2.46% 6.40%
EssilorLuxottica 106.97 -0.12% -0.12 221244 107.00 106.40 107.35 173 106.95 107.00 353 10.55% -3.21%
Evonik Industries 27.23 0.55% 0.15 67469 27.11 26.89 27.30 584 27.22 27.24 203 4.27% 23.99%
FORTUM 18.48 -0.57% -0.10 119831 18.54 18.35 18.62 1137 18.46 18.48 271 -3.43% -2.34%
FRESENIUS 49.02 -0.60% -0.29 227587 49.26 48.37 49.59 62 49.00 49.02 286 -4.44% 16.52%
FRESENIUS MED. CARE 70.28 -1.65% -1.18 289331 70.78 70.02 71.01 407 70.26 70.28 651 -3.20% 26.48%
GBL 89.29 0.62% 0.55 16243 88.52 88.32 89.48 40 89.28 89.32 40 0.54% 17.01%
HENKEL Vz 88.30 0.14% 0.12 128865 88.38 88.10 88.98 25 88.26 88.30 120 -1.10% -7.49%
HERMES INTL 605.40 -0.26% -1.60 6781 605.40 601.60 607.60 14 605.20 605.60 9 2.95% 25.44%
Heineken 94.20 0.13% 0.12 82495 94.02 94.02 94.92 91 94.18 94.22 395 -0.44% 22.12%
Heineken Holding 89.25 0.39% 0.35 5420 89.30 89.05 89.75 134 89.15 89.25 229 -1.00% 20.95%
Henkel & Co. 82.35 -0.06% -0.05 11307 82.75 82.25 83.10 144 82.30 82.40 214 -0.48% -3.23%
IBERDROLA 7.70 -0.82% -0.06 2650958 7.76 7.70 7.79 1581 7.70 7.70 5160 -1.99% 7.51%
ING Groep 12.03 0.18% 0.02 1202516 12.00 11.89 12.07 553 12.02 12.03 806 6.66% 25.15%
INTESA SANPAOLO 2.33 -0.56% -0.01 6976945 2.34 2.31 2.35 1383 2.33 2.33 5827 5.21% 21.03%
Inditex Ind De Desno 27.74 1.76% 0.48 617230 27.30 27.30 27.83 819 27.73 27.75 1217 2.44% 21.59%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 66.82 -0.33% -0.22 136613 66.74 65.88 66.82 455 66.80 66.82 83 3.91% 18.82%
KERING 519.80 -3.56% -19.20 88573 502.20 496.70 523.70 25 519.50 519.90 16 2.90% 31.27%
KONE 48.05 1.76% 0.83 95083 47.30 47.26 48.08 583 48.04 48.08 112 -0.42% 13.73%
L'Oreal 241.70 -0.21% -0.50 95122 243.90 239.30 245.60 96 241.70 241.80 116 0.17% 20.38%
LINDE PLC EO 0,001 159.80 0.09% 0.15 62279 159.15 158.90 160.75 105 159.70 159.80 188 -1.81% 14.98%
LVMH Moët Henn. L. Vui 352.20 0.17% 0.60 85267 348.77 346.65 354.25 138 352.15 352.20 40 6.63% 35.94%
MAN 73.10 1.53% 1.10 1132 72.45 72.00 73.10 11 73.00 73.50 118 -0.48% -20.18%
Michelin (CGDE) 117.10 -0.89% -1.05 157712 116.90 115.30 117.25 182 117.10 117.15 262 5.68% 36.62%
Münchener Rück 220.70 0.41% 0.90 98021 220.10 219.40 221.05 76 220.60 220.70 314 2.14% 15.44%
NOKIA 5.11 0.53% 0.03 1383773 5.09 5.07 5.14 1754 5.11 5.11 1000 - 7.13%
Natixis 5.24 -0.57% -0.03 411989 5.25 5.15 5.25 890 5.24 5.24 992 6.61% 28.33%
Naturgy Energy Group 24.58 -0.49% -0.12 54322 24.69 24.55 24.83 365 24.57 24.59 573 -3.21% 10.56%
ORANGE SA 14.61 0.34% 0.05 328898 14.58 14.52 14.66 520 14.61 14.62 1174 -0.95% 2.64%
PHILIPS 35.58 0.15% 0.06 315868 35.30 35.30 35.87 586 35.55 35.56 228 0.38% 14.69%
Pernod-Ricard 155.60 -0.48% -0.75 55996 154.85 154.70 157.00 198 155.55 155.65 286 -2.13% 10.61%
Publicis Groupe 50.96 0.39% 0.20 96448 50.94 50.86 51.16 1054 50.94 50.98 773 8.90% 1.70%
REPSOL 15.03 -0.17% -0.03 264088 15.02 14.91 15.05 749 15.03 15.03 1169 -1.41% 6.77%
RTL Group 52.40 2.14% 1.10 3897 52.20 52.00 52.40 225 52.35 52.45 311 2.09% 9.48%
RWE 22.88 -0.17% -0.04 142002 23.02 22.86 23.10 170 22.88 22.90 1257 -5.09% 20.31%
RWE Vz 22.90 0.44% 0.10 177 22.90 22.85 22.90 15 22.70 22.80 313 -4.80% 22.84%
Renault 63.63 0.66% 0.42 79411 62.99 62.12 63.72 82 63.64 63.65 135 4.10% 15.83%
Ryanair Holdings 12.52 0.40% 0.05 132837 12.48 12.38 12.57 1279 12.51 12.52 102 12.45% 15.37%
SAFRAN 123.40 0.57% 0.70 53618 123.20 122.50 124.25 119 123.30 123.35 384 1.24% 16.63%
SAP SE 100.42 0.89% 0.89 146664 99.59 99.23 100.96 295 100.40 100.44 166 -0.08% 14.09%
SNAM 4.45 -0.02% -0.00 611461 4.46 4.45 4.49 6967 4.45 4.45 9289 -3.43% 16.71%
Sampo 'A' 41.15 0.15% 0.06 72062 41.05 40.82 41.15 237 41.15 41.16 271 4.24% 7.34%
Sanofi 73.22 0.40% 0.29 477332 72.66 72.61 73.67 513 73.20 73.23 315 -6.79% -3.67%
Schneider Electric 78.30 4.43% 3.32 514668 75.98 75.86 78.64 212 78.28 78.32 280 2.50% 25.22%
Siemens 106.48 0.81% 0.86 271191 105.92 105.56 107.00 274 106.46 106.48 175 3.94% 7.96%
Société Générale 28.64 -1.24% -0.36 516452 28.60 28.23 28.87 219 28.61 28.62 167 10.33% 4.41%
TELEFÓNICA 7.49 -0.16% -0.01 1430228 7.49 7.44 7.53 59 7.49 7.49 750 1.43% 1.75%
TENARIS 13.06 -0.68% -0.09 146379 13.08 12.89 13.14 300 13.05 13.06 1774 4.86% 39.69%
Telecom Italia 0.52 -1.04% -0.01 9184214 0.52 0.51 0.52 344 0.52 0.52 10000 -2.45% 7.20%
Telecom Italia Di Ri 0.47 -1.81% -0.01 1764821 0.48 0.47 0.48 10000 0.47 0.47 10000 -2.77% 15.78%
Telefónica Dtl. 2.87 0.52% 0.01 375313 2.85 2.85 2.88 1991 2.87 2.87 237 3.36% -16.55%
Total 50.19 -0.91% -0.46 610483 50.05 49.77 50.44 300 50.15 50.20 934 -0.54% 8.26%
UCB 71.40 -0.03% -0.02 35245 71.44 71.12 72.00 309 71.40 71.42 229 -6.20% 0.42%
UNICREDIT 12.85 2.75% 0.34 1225611 12.98 12.66 13.02 1797 12.83 12.84 688 9.82% 31.74%
Unilever 52.36 3.07% 1.56 856470 51.12 51.10 52.87 389 52.35 52.36 183 -1.34% 5.18%
Vinci 89.46 -0.16% -0.14 126890 89.74 89.02 89.98 51 89.48 89.50 164 0.34% 24.07%
Vivendi 25.80 0.35% 0.09 321734 25.77 25.62 25.89 790 25.78 25.79 1073 -2.21% 20.93%
Volkswagen 166.20 0.73% 1.20 7033 163.50 162.90 166.20 85 166.10 166.30 40 8.77% 19.22%
Volkswagen VZ 163.28 1.25% 2.02 129155 160.60 159.22 163.36 88 163.26 163.30 12 9.34% 16.06%
WFD Unibail Rodamco 154.30 -0.77% -1.20 25778 155.50 153.75 155.95 78 154.25 154.30 133 1.67% 14.51%