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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%