18.04.2019 12:23:30
ESTX TM LARGE PR.USD
269.66
$$$
1.0400
0.39%
17.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2019 268.62 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.04.2019 / 12:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.71% 269.7 230.8
1 Woche 2.04% 269.7 265.6
1 Monat 2.67% 269.7 256.1
3 Monate 11.85% 269.7 243.6
6 Monate 4.29% 269.7 229.4
1 Jahr -9.43% 299.4 229.4
3 Jahre 15.42% 313.2 201.9
22.29
13
SMI
14.71
13.85
SMI
-18.89
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.29,"chartHeight":23.981381136931,"year":2017,"ID_NOTATION":"2061603"},"2018":{"performance":-18.89,"chartHeight":23.13933475702,"year":2018,"ID_NOTATION":"2061603"},"2019":{"performance":14.71,"chartHeight":21.866868422334,"year":2019,"ID_NOTATION":"2061603"}}
{"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 12:23:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 79.65 1.89% 1.48 154252 78.36 78.36 80.00 100 79.61 79.63 255 0.94% 35.74%
ADIDAS 231.40 0.74% 1.70 61547 229.55 228.85 232.15 149 231.25 231.35 274 1.52% 25.76%
AEGON 4.66 -0.62% -0.03 303664 4.63 4.61 4.67 2086 4.66 4.66 1325 5.97% 15.15%
ALLIANZ 214.30 0.33% 0.70 100055 212.70 212.50 214.40 357 214.30 214.40 182 3.24% 21.47%
ASML Holding 183.40 1.86% 3.35 123997 178.50 178.50 184.02 140 183.34 183.42 25 1.12% 31.33%
ATLANTIA 22.75 -0.18% -0.04 59231 22.77 22.66 22.91 377 22.74 22.76 839 -1.85% 25.91%
AXA 23.77 0.06% 0.01 465189 23.63 23.52 23.80 3830 23.77 23.77 241 2.59% 25.94%
Ahold Delhaize 22.01 -0.23% -0.05 331783 22.12 21.99 22.21 250 22.01 22.02 713 -5.04% -0.32%
Air Liquide 118.15 1.16% 1.35 101924 117.55 117.35 118.50 246 118.05 118.15 419 0.39% 7.70%
Airbus Group 119.60 0.50% 0.60 97155 118.94 118.18 120.58 229 119.52 119.60 75 0.65% 40.34%
Akzo Nobel 79.73 -0.20% -0.16 85201 79.81 79.70 80.18 48 79.72 79.73 64 0.36% 1.16%
Altice A 2.45 0.25% 0.01 299187 2.45 2.43 2.48 750 2.44 2.45 750 0.12% 44.56%
Amadeus IT 68.34 0.06% 0.04 243238 68.41 67.76 68.92 149 68.32 68.36 21 -3.37% 12.15%
ArcelorMittal 21.11 -0.76% -0.16 661584 21.03 20.56 21.14 630 21.11 21.12 289 8.12% 17.20%
Assicurazioni Genera 17.10 -0.65% -0.11 252110 17.27 17.05 17.27 1432 17.09 17.11 1225 3.43% 18.00%
BASF 74.11 -0.04% -0.03 170655 74.11 73.25 74.42 164 74.11 74.14 150 7.76% 12.06%
BAYER 61.71 0.31% 0.19 198766 61.28 60.74 61.98 174 61.39 61.70 36 1.03% 1.78%
BBVA 5.55 -2.36% -0.13 3737824 5.62 5.50 5.63 1000 5.55 5.55 2939 5.98% -13.84%
BEIERSDORF 93.12 0.56% 0.52 24936 92.66 92.56 93.60 29 93.00 93.10 38 -2.24% 1.47%
BMW 78.22 1.29% 1.00 283447 77.20 76.88 78.29 75 78.24 78.25 2 5.41% 9.19%
BMW Vz 68.20 0.89% 0.60 521 67.45 67.40 68.20 92 68.25 68.40 14 6.54% 9.47%
BNP Paribas 48.35 8.72% 3.88 381826 48.55 47.86 48.70 155 48.12 48.55 27 - 12.61%
Banco Santander 4.56 -1.49% -0.07 8799881 4.62 4.53 4.63 2289 4.56 4.56 7823 5.94% 16.71%
Bankia 2.39 -0.58% -0.01 832353 2.40 2.37 2.40 2880 2.38 2.39 1592 4.98% -6.43%
CONTINENTAL 156.28 -0.43% -0.68 68075 155.62 152.46 156.44 12 156.20 156.28 47 7.02% 30.58%
CRH PLC 2613.00 1.48% 38.00 101212 2571.00 2553.00 2617.00 134 2611.00 2613.00 200 4.76% 24.94%
Caixabank SA 2.93 -2.01% -0.06 1812777 3.00 2.92 3.00 3096 2.93 2.93 3181 3.71% -5.41%
Carrefour 16.84 1.08% 0.18 144963 16.75 16.75 16.91 2583 16.84 16.85 136 2.81% 12.34%
Christian Dior 442.40 0.09% 0.40 1442 440.60 438.00 444.80 14 441.60 442.40 1 4.34% 32.41%
Commerzbank 7.98 -1.72% -0.14 328866 8.14 7.93 8.15 207 7.98 7.99 171 11.78% -24.29%
Compagnie de Saint-G 37.04 10.40% 3.49 204887 36.81 36.35 37.09 150 36.62 37.03 582 5.10% 24.70%
Crédit Agricole 12.34 -0.08% -0.01 748321 12.34 12.12 12.36 821 12.32 12.34 400 8.72% 31.23%
DEUTSCHE BANK 7.74 -1.51% -0.12 714599 7.84 7.65 7.85 500 7.74 7.74 293 8.37% 12.68%
DEUTSCHE BOERSE 116.95 -0.04% -0.05 51480 116.70 116.70 117.40 322 116.90 117.00 890 1.61% 11.80%
DEUTSCHE POST 31.19 1.66% 0.51 413377 30.61 30.53 31.27 320 31.20 31.20 250 2.37% 28.26%
Daimler 59.23 2.02% 1.17 1042456 57.88 57.67 59.31 207 59.22 59.23 711 5.51% 26.46%
Danone 70.68 1.73% 1.20 393327 69.34 69.34 71.10 426 70.64 70.66 233 0.78% 13.05%
Dassault Systèmes 133.90 -0.19% -0.25 15003 134.05 133.55 134.60 57 133.70 133.90 50 0.75% 29.93%
Deutsche Telekom 14.84 0.43% 0.06 1000744 14.77 14.74 14.86 1695 14.84 14.84 2576 -1.22% -0.35%
E.D.F. 12.71 -1.17% -0.15 402155 12.77 12.60 12.89 142 12.71 12.72 400 4.22% -6.95%
E.ON 9.76 0.00% 0.00 999675 9.78 9.75 9.84 1098 9.75 9.76 752 -3.16% 13.00%
EDP-ENERGIAS 3.40 0.71% 0.02 430683 3.38 3.38 3.41 6581 3.39 3.40 1500 -3.10% 10.70%
ENEL 5.49 -0.25% -0.01 2816978 5.52 5.49 5.54 7104 5.49 5.49 444 -2.86% 9.42%
ENI 15.46 -0.06% -0.01 967456 15.47 15.37 15.49 1200 15.45 15.46 100 -2.95% 12.79%
Endesa 21.67 -0.78% -0.17 96418 21.77 21.67 21.96 275 21.68 21.69 250 -4.42% 8.12%
Engie S.A. 13.25 -0.32% -0.04 436567 13.27 13.18 13.32 1144 13.25 13.26 1256 -2.46% 6.40%
EssilorLuxottica 107.00 -0.09% -0.10 217735 107.00 106.40 107.35 303 106.95 107.00 75 10.55% -3.21%
Evonik Industries 27.27 0.70% 0.19 66024 27.11 26.89 27.30 370 27.26 27.28 250 4.27% 23.99%
FORTUM 18.45 -0.73% -0.14 113507 18.54 18.35 18.62 256 18.44 18.45 252 -3.43% -2.34%
FRESENIUS 49.18 -0.26% -0.13 223558 49.26 48.37 49.59 100 49.17 49.19 45 -4.44% 16.52%
FRESENIUS MED. CARE 70.33 -1.58% -1.13 283946 70.78 70.02 71.01 325 70.32 70.38 448 -3.20% 26.48%
GBL 89.34 0.68% 0.60 15781 88.52 88.32 89.48 193 89.32 89.36 49 0.54% 17.01%
HENKEL Vz 88.24 0.07% 0.06 127353 88.38 88.10 88.98 95 88.22 88.26 120 -1.10% -7.49%
HERMES INTL 604.60 -0.40% -2.40 6753 605.40 601.60 607.60 13 604.40 604.80 1 2.95% 25.44%
Heineken 94.22 0.15% 0.14 80153 94.02 94.02 94.92 122 94.18 94.22 79 -0.44% 22.12%
Heineken Holding 89.30 0.45% 0.40 5250 89.30 89.05 89.75 175 89.20 89.25 75 -1.00% 20.95%
Henkel & Co. 82.35 -0.06% -0.05 11194 82.75 82.25 83.10 39 82.30 82.40 50 -0.48% -3.23%
IBERDROLA 7.71 -0.72% -0.06 2613393 7.76 7.70 7.79 2050 7.70 7.70 553 -1.99% 7.51%
ING Groep 12.02 0.15% 0.02 1184207 12.00 11.89 12.07 933 12.02 12.03 733 6.66% 25.15%
INTESA SANPAOLO 2.33 -0.47% -0.01 6916037 2.34 2.31 2.35 10704 2.33 2.33 798 5.21% 21.03%
Inditex Ind De Desno 27.75 1.80% 0.49 602299 27.30 27.30 27.83 904 27.73 27.75 609 2.44% 21.59%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 66.68 -0.54% -0.36 133924 66.74 65.88 66.82 441 66.64 66.68 113 3.91% 18.82%
KERING 518.60 -3.78% -20.40 87365 502.20 496.70 523.70 7 518.50 518.90 15 2.90% 31.27%
KONE 48.07 1.80% 0.85 90232 47.30 47.26 48.08 652 48.06 48.07 125 -0.42% 13.73%
L'Oreal 242.00 -0.08% -0.20 93124 243.90 239.30 245.60 387 241.80 242.00 83 0.17% 20.38%
LINDE PLC EO 0,001 160.00 0.22% 0.35 60474 159.15 158.90 160.75 117 159.95 160.05 149 -1.81% 14.98%
LVMH Moët Henn. L. Vui 352.10 0.14% 0.50 80792 348.77 346.65 354.25 40 352.10 352.15 30 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) 117.15 -0.85% -1.00 156147 116.90 115.30 117.25 50 117.10 117.15 57 5.68% 36.62%
Münchener Rück 220.80 0.46% 1.00 97158 220.10 219.40 221.05 211 220.70 220.80 97 2.14% 15.44%
NOKIA 5.12 0.67% 0.03 1352142 5.09 5.07 5.14 3081 5.11 5.12 710 - 7.13%
Natixis 5.24 -0.53% -0.03 406000 5.25 5.15 5.25 919 5.24 5.24 3438 6.61% 28.33%
Naturgy Energy Group 24.57 -0.53% -0.13 49969 24.69 24.56 24.83 300 24.56 24.57 174 -3.21% 10.56%
ORANGE SA 14.62 0.41% 0.06 324189 14.58 14.52 14.66 1287 14.62 14.62 1110 -0.95% 2.64%
PHILIPS 35.61 0.25% 0.09 312528 35.30 35.30 35.87 150 35.60 35.62 100 0.38% 14.69%
Pernod-Ricard 155.75 -0.38% -0.60 53983 154.85 154.70 157.00 186 155.65 155.75 172 -2.13% 10.61%
Publicis Groupe 50.96 0.39% 0.20 94278 50.94 50.86 51.16 317 50.94 50.98 180 8.90% 1.70%
REPSOL 15.03 -0.17% -0.03 260552 15.02 14.91 15.05 2678 15.03 15.04 2160 -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 22.87 -0.22% -0.05 138599 23.02 22.86 23.10 240 22.86 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 22.85 159 -4.80% 22.84%
Renault 63.66 0.71% 0.45 76323 62.99 62.12 63.72 55 63.63 63.67 93 4.10% 15.83%
Ryanair Holdings 12.52 0.44% 0.06 126473 12.48 12.38 12.57 1718 12.52 12.54 144 12.45% 15.37%
SAFRAN 123.55 0.69% 0.85 51514 123.20 122.50 124.25 135 123.40 123.45 376 1.24% 16.63%
SAP SE 100.38 0.85% 0.85 142523 99.59 99.23 100.96 343 100.34 100.40 100 -0.08% 14.09%
SNAM 4.45 0.00% 0.00 606665 4.46 4.45 4.49 3763 4.45 4.45 1250 -3.43% 16.71%
Sampo 'A' 41.08 -0.02% -0.01 69696 41.05 40.82 41.12 224 41.09 41.10 18 4.24% 7.34%
Sanofi 73.39 0.63% 0.46 465909 72.66 72.61 73.67 421 73.38 73.40 641 -6.79% -3.67%
Schneider Electric 78.38 4.53% 3.40 504391 75.98 75.86 78.64 792 78.36 78.40 57 2.50% 25.22%
Siemens 106.56 0.89% 0.94 265567 105.92 105.56 107.00 188 106.52 106.56 7 3.94% 7.96%
Société Générale 28.65 -1.22% -0.35 514567 28.60 28.23 28.87 200 28.64 28.66 200 10.33% 4.41%
TELEFÓNICA 7.50 -0.03% -0.00 1394699 7.49 7.44 7.53 2151 7.49 7.50 1780 1.43% 1.75%
TENARIS 13.08 -0.53% -0.07 144953 13.08 12.89 13.14 300 13.06 13.07 750 4.86% 39.69%
Telecom Italia 0.52 -1.04% -0.01 9040893 0.52 0.51 0.52 172 0.52 0.52 16678 -2.45% 7.20%
Telecom Italia Di Ri 0.47 -1.77% -0.01 1760296 0.48 0.47 0.48 20100 0.47 0.47 1419 -2.77% 15.78%
Telefónica Dtl. 2.87 0.52% 0.01 360006 2.85 2.85 2.88 727 2.87 2.87 58 3.36% -16.55%
Total 50.26 -0.77% -0.39 534583 50.05 49.77 50.44 948 50.21 50.68 1362 -0.54% 8.26%
UCB 71.44 0.03% 0.02 34486 71.44 71.12 72.00 186 71.40 71.44 116 -6.20% 0.42%
UNICREDIT 12.82 2.45% 0.31 1203974 12.98 12.66 13.02 156 12.81 12.82 900 9.82% 31.74%
Unilever 52.38 3.11% 1.58 851623 51.12 51.10 52.87 341 52.37 52.39 1333 -1.34% 5.18%
Vinci 89.68 0.09% 0.08 124059 89.74 89.02 89.98 183 89.54 89.62 560 0.34% 24.07%
Vivendi 25.82 0.43% 0.11 310693 25.77 25.62 25.89 537 25.82 25.83 2184 -2.21% 20.93%
Volkswagen 166.15 0.70% 1.15 6805 163.50 162.90 166.20 40 166.05 166.25 40 8.77% 19.22%
Volkswagen VZ 163.14 1.17% 1.88 126236 160.60 159.22 163.36 6 163.18 163.22 82 9.34% 16.06%
WFD Unibail Rodamco 154.60 -0.58% -0.90 25500 155.50 153.75 155.95 53 154.55 154.65 77 1.67% 14.51%