18.04.2019 12:22:17
ESTX TM LARGE RE.EUR
637.87
$$$
2.4000
0.38%
17.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2019 635.47 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.04.2019 / 12:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.65% 637.9 538.7
1 Woche 1.67% 637.9 629.5
1 Monat 3.20% 637.9 604.2
3 Monate 13.19% 637.9 570.7
6 Monate 7.20% 637.9 535.1
1 Jahr 1.46% 655.8 535.1
3 Jahre 24.48% 657.9 464.1
9.91
13
SMI
16.65
13.85
SMI
-12.41
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.91,"chartHeight":19.857302391698,"year":2017,"ID_NOTATION":"2061600"},"2018":{"performance":-12.41,"chartHeight":21.001828222117,"year":2018,"ID_NOTATION":"2061600"},"2019":{"performance":16.65,"chartHeight":22.497149502158,"year":2019,"ID_NOTATION":"2061600"}}
{"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 12:22:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 79.73 2.00% 1.56 153968 78.36 78.36 80.00 15 79.73 79.75 28 0.94% 35.74%
ADIDAS 231.30 0.70% 1.60 60062 229.55 228.85 232.15 390 231.25 231.35 198 1.52% 25.76%
AEGON 4.65 -0.77% -0.04 302395 4.63 4.61 4.67 182 4.66 4.66 726 5.97% 15.15%
ALLIANZ 214.30 0.33% 0.70 99737 212.70 212.50 214.40 248 214.25 214.40 92 3.24% 21.47%
ASML Holding 183.56 1.95% 3.51 123736 178.50 178.50 184.02 30 183.54 183.62 131 1.12% 31.33%
ATLANTIA 22.76 -0.13% -0.03 57606 22.77 22.66 22.91 1454 22.75 22.77 741 -1.85% 25.91%
AXA 23.80 0.15% 0.04 460649 23.63 23.52 23.80 1785 23.79 23.80 1053 2.59% 25.94%
Ahold Delhaize 22.02 -0.18% -0.04 329309 22.12 21.99 22.21 486 22.01 22.02 1505 -5.04% -0.32%
Air Liquide 118.20 1.20% 1.40 101830 117.55 117.35 118.50 245 118.15 118.25 339 0.39% 7.70%
Airbus Group 119.80 0.67% 0.80 1048386 118.94 118.18 120.58 72 119.74 119.88 160 0.65% 40.34%
Akzo Nobel 79.75 -0.18% -0.14 84872 79.81 79.70 80.18 64 79.74 79.76 28 0.36% 1.16%
Altice A 2.45 0.20% 0.01 295446 2.45 2.43 2.48 750 2.45 2.45 3741 0.12% 44.56%
Amadeus IT 68.45 0.22% 0.15 241517 68.41 67.76 68.92 382 68.44 68.46 96 -3.37% 12.15%
ArcelorMittal 21.11 -0.78% -0.17 651687 21.03 20.56 21.14 229 21.10 21.11 1471 8.12% 17.20%
Assicurazioni Genera 17.09 -0.67% -0.12 249628 17.27 17.05 17.27 1631 17.09 17.10 142 3.43% 18.00%
BASF 74.18 0.05% 0.04 169625 74.11 73.25 74.42 172 74.18 74.21 22 7.76% 12.06%
BAYER 61.72 0.33% 0.20 197961 61.28 60.74 61.98 244 61.40 61.71 370 1.03% 1.78%
BBVA 5.55 -2.31% -0.13 3712788 5.62 5.50 5.63 102 5.55 5.55 970 5.98% -13.84%
BEIERSDORF 93.14 0.58% 0.54 24887 92.66 92.56 93.60 49 93.12 93.16 6 -2.24% 1.47%
BMW 78.29 1.39% 1.07 281674 77.20 76.88 78.29 75 78.29 78.32 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 48.44 8.93% 3.97 379919 48.55 47.86 48.70 150 48.42 48.65 179 - 12.61%
Banco Santander 4.57 -1.44% -0.07 8749951 4.62 4.53 4.63 1846 4.56 4.57 123 5.94% 16.71%
Bankia 2.39 -0.50% -0.01 832138 2.40 2.37 2.40 1500 2.39 2.39 3045 4.98% -6.43%
CONTINENTAL 156.34 -0.40% -0.62 68074 155.62 152.46 156.44 40 156.26 156.44 5 7.02% 30.58%
CRH PLC 2613.00 1.48% 38.00 101154 2571.00 2553.00 2617.00 592 2610.00 2614.00 57 4.76% 24.94%
Caixabank SA 2.93 -2.01% -0.06 1800199 3.00 2.92 3.00 5442 2.93 2.93 9961 3.71% -5.41%
Carrefour 16.86 1.14% 0.19 144451 16.75 16.75 16.91 1970 16.84 16.86 575 2.81% 12.34%
Christian Dior 444.00 0.45% 2.00 1432 440.60 438.00 444.80 5 442.20 442.60 28 4.34% 32.41%
Commerzbank 7.99 -1.66% -0.14 327187 8.14 7.93 8.15 136 7.98 7.99 174 11.78% -24.29%
Compagnie de Saint-G 37.06 10.48% 3.52 204154 36.81 36.35 37.09 331 36.66 37.07 160 5.10% 24.70%
Crédit Agricole 12.36 0.08% 0.01 745145 12.34 12.12 12.36 700 12.35 12.36 400 8.72% 31.23%
DEUTSCHE BANK 7.74 -1.50% -0.12 707804 7.84 7.65 7.85 133 7.74 7.75 598 8.37% 12.68%
DEUTSCHE BOERSE 116.95 -0.04% -0.05 51480 116.70 116.70 117.40 131 116.90 117.00 533 1.61% 11.80%
DEUTSCHE POST 31.16 1.58% 0.48 406141 30.61 30.53 31.27 793 31.18 31.18 84 2.37% 28.26%
Daimler 59.28 2.10% 1.22 1023312 57.88 57.67 59.28 735 59.28 59.29 28 5.51% 26.46%
Danone 70.70 1.76% 1.22 391904 69.34 69.34 71.10 734 70.68 70.70 197 0.78% 13.05%
Dassault Systèmes 134.00 -0.11% -0.15 14877 134.05 133.55 134.60 126 133.90 134.00 71 0.75% 29.93%
Deutsche Telekom 14.84 0.42% 0.06 994144 14.77 14.74 14.86 750 14.84 14.85 715 -1.22% -0.35%
E.D.F. 12.71 -1.09% -0.14 400573 12.77 12.60 12.89 520 12.71 12.72 1200 4.22% -6.95%
E.ON 9.77 0.09% 0.01 990386 9.78 9.75 9.84 2353 9.76 9.77 628 -3.16% 13.00%
EDP-ENERGIAS 3.40 0.65% 0.02 424675 3.38 3.38 3.41 7609 3.40 3.40 1500 -3.10% 10.70%
ENEL 5.50 -0.18% -0.01 2801219 5.52 5.49 5.54 2730 5.50 5.50 5304 -2.86% 9.42%
ENI 15.46 -0.08% -0.01 957969 15.47 15.37 15.49 101 15.46 15.46 2292 -2.95% 12.79%
Endesa 21.67 -0.78% -0.17 94114 21.77 21.67 21.96 953 21.67 21.69 468 -4.42% 8.12%
Engie S.A. 13.27 -0.23% -0.03 432336 13.27 13.18 13.32 2124 13.26 13.27 1440 -2.46% 6.40%
EssilorLuxottica 107.00 -0.09% -0.10 216049 107.00 106.40 107.35 98 106.95 107.00 277 10.55% -3.21%
Evonik Industries 27.28 0.74% 0.20 65631 27.11 26.89 27.30 613 27.27 27.30 684 4.27% 23.99%
FORTUM 18.44 -0.75% -0.14 113274 18.54 18.35 18.62 429 18.45 18.46 701 -3.43% -2.34%
FRESENIUS 49.20 -0.23% -0.12 221888 49.26 48.37 49.59 574 49.20 49.23 100 -4.44% 16.52%
FRESENIUS MED. CARE 70.34 -1.57% -1.12 282560 70.78 70.02 71.01 153 70.32 70.36 639 -3.20% 26.48%
GBL 89.34 0.68% 0.60 15781 88.52 88.32 89.48 40 89.34 89.38 40 0.54% 17.01%
HENKEL Vz 88.29 0.12% 0.11 127097 88.38 88.10 88.98 100 88.28 88.32 70 -1.10% -7.49%
HERMES INTL 604.60 -0.40% -2.40 6683 605.40 601.60 607.60 2 604.40 604.80 32 2.95% 25.44%
Heineken 94.26 0.19% 0.18 80112 94.02 94.02 94.92 190 94.24 94.28 115 -0.44% 22.12%
Heineken Holding 89.30 0.45% 0.40 5250 89.30 89.05 89.75 207 89.25 89.35 202 -1.00% 20.95%
Henkel & Co. 82.40 0.00% 0.00 11123 82.75 82.25 83.10 71 82.35 82.45 107 -0.48% -3.23%
IBERDROLA 7.71 -0.70% -0.05 2594760 7.76 7.71 7.79 1116 7.71 7.71 6965 -1.99% 7.51%
ING Groep 12.04 0.32% 0.04 1174623 12.00 11.89 12.07 970 12.04 12.05 90 6.66% 25.15%
INTESA SANPAOLO 2.33 -0.45% -0.01 6889152 2.34 2.31 2.35 5389 2.33 2.33 6000 5.21% 21.03%
Inditex Ind De Desno 27.76 1.83% 0.50 601710 27.30 27.30 27.83 297 27.76 27.77 1567 2.44% 21.59%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 66.70 -0.51% -0.34 133233 66.74 65.88 66.82 301 66.68 66.72 235 3.91% 18.82%
KERING 519.30 -3.65% -19.70 87209 502.20 496.70 523.70 42 518.80 519.30 14 2.90% 31.27%
KONE 48.07 1.80% 0.85 90149 47.30 47.26 48.07 565 48.06 48.08 45 -0.42% 13.73%
L'Oreal 242.40 0.08% 0.20 92151 243.90 239.30 245.60 58 242.30 242.40 112 0.17% 20.38%
LINDE PLC EO 0,001 160.10 0.28% 0.45 60431 159.15 158.90 160.75 79 159.95 160.10 97 -1.81% 14.98%
LVMH Moët Henn. L. Vui 352.15 0.16% 0.55 79861 348.77 346.65 354.25 59 352.00 352.15 97 6.63% 35.94%
MAN 72.80 1.11% 0.80 888 72.45 72.00 73.05 138 72.80 72.95 22 -0.48% -20.18%
Michelin (CGDE) 117.10 -0.89% -1.05 154893 116.90 115.30 117.20 113 117.10 117.15 77 5.68% 36.62%
Münchener Rück 220.70 0.41% 0.90 96959 220.10 219.40 221.05 205 220.70 220.80 102 2.14% 15.44%
NOKIA 5.12 0.67% 0.03 1352142 5.09 5.07 5.14 400 5.11 5.12 200 - 7.13%
Natixis 5.25 -0.46% -0.02 400416 5.25 5.15 5.25 3789 5.25 5.25 2312 6.61% 28.33%
Naturgy Energy Group 24.57 -0.51% -0.12 49964 24.69 24.56 24.83 205 24.57 24.59 575 -3.21% 10.56%
ORANGE SA 14.63 0.48% 0.07 320217 14.58 14.52 14.66 809 14.62 14.63 301 -0.95% 2.64%
PHILIPS 35.60 0.23% 0.08 312252 35.30 35.30 35.87 212 35.60 35.62 251 0.38% 14.69%
Pernod-Ricard 155.75 -0.38% -0.60 53617 154.85 154.70 157.00 14 155.70 155.75 53 -2.13% 10.61%
Publicis Groupe 51.00 0.47% 0.24 93658 50.94 50.86 51.16 403 50.98 51.00 502 8.90% 1.70%
REPSOL 15.04 -0.13% -0.02 258975 15.02 14.91 15.05 2164 15.03 15.04 1487 -1.41% 6.77%
RTL Group 52.40 2.14% 1.10 3472 52.20 52.00 52.40 300 52.25 52.45 70 2.09% 9.48%
RWE 22.86 -0.26% -0.06 138289 23.02 22.86 23.10 273 22.87 22.89 702 -5.09% 20.31%
RWE Vz 22.90 0.44% 0.10 177 22.90 22.85 22.90 15 22.70 22.80 319 -4.80% 22.84%
Renault 63.72 0.81% 0.51 75945 62.99 62.12 63.72 195 63.69 63.72 215 4.10% 15.83%
Ryanair Holdings 12.51 0.36% 0.04 125196 12.48 12.38 12.57 942 12.50 12.53 143 12.45% 15.37%
SAFRAN 123.60 0.73% 0.90 51437 123.20 122.50 124.25 75 123.55 123.60 380 1.24% 16.63%
SAP SE 100.44 0.91% 0.91 142119 99.59 99.23 100.96 100 100.42 100.46 55 -0.08% 14.09%
SNAM 4.45 0.02% 0.00 596578 4.46 4.45 4.49 6407 4.45 4.45 7099 -3.43% 16.71%
Sampo 'A' 41.08 -0.02% -0.01 69696 41.05 40.82 41.12 587 41.08 41.11 131 4.24% 7.34%
Sanofi 73.41 0.66% 0.48 462566 72.66 72.61 73.67 143 73.41 73.44 396 -6.79% -3.67%
Schneider Electric 78.50 4.69% 3.52 502672 75.98 75.86 78.64 248 78.48 78.50 181 2.50% 25.22%
Siemens 106.64 0.97% 1.02 263862 105.92 105.56 107.00 159 106.62 106.66 107 3.94% 7.96%
Société Générale 28.69 -1.09% -0.32 513156 28.60 28.23 28.87 210 28.68 28.70 473 10.33% 4.41%
TELEFÓNICA 7.50 0.05% 0.00 1384571 7.49 7.44 7.53 750 7.50 7.50 200 1.43% 1.75%
TENARIS 13.09 -0.49% -0.07 143385 13.08 12.89 13.14 750 13.06 13.07 1257 4.86% 39.69%
Telecom Italia 0.52 -1.04% -0.01 9037106 0.52 0.51 0.52 10000 0.52 0.52 30402 -2.45% 7.20%
Telecom Italia Di Ri 0.47 -1.75% -0.01 1757229 0.48 0.47 0.48 21000 0.47 0.47 4790 -2.77% 15.78%
Telefónica Dtl. 2.87 0.52% 0.01 351937 2.85 2.85 2.88 4149 2.87 2.88 1420 3.36% -16.55%
Total 50.28 -0.73% -0.37 526267 50.05 49.77 50.44 786 50.24 50.71 805 -0.54% 8.26%
UCB 71.46 0.06% 0.04 34168 71.44 71.12 72.00 186 71.40 71.44 271 -6.20% 0.42%
UNICREDIT 12.82 2.48% 0.31 1200760 12.98 12.66 13.02 900 12.82 12.83 2030 9.82% 31.74%
Unilever 52.45 3.25% 1.65 850234 51.12 51.10 52.87 344 52.44 52.46 131 -1.34% 5.18%
Vinci 89.80 0.22% 0.20 123499 89.74 89.02 89.98 100 89.68 89.72 362 0.34% 24.07%
Vivendi 25.84 0.51% 0.13 309660 25.77 25.62 25.89 720 25.84 25.85 1423 -2.21% 20.93%
Volkswagen 166.20 0.73% 1.20 6722 163.50 162.90 166.20 40 166.25 166.40 35 8.77% 19.22%
Volkswagen VZ 163.32 1.28% 2.06 125378 160.60 159.22 163.32 118 163.28 163.34 9 9.34% 16.06%
WFD Unibail Rodamco 154.70 -0.51% -0.80 25345 155.50 153.75 155.95 26 154.60 154.65 33 1.67% 14.51%