19.02.2019 19:44:15
ESTX TM LARGE PR.USD
253.07
$$$
0.0800
0.03%
19.02.2019 17:50
 
Chart
Kursdaten
Kurs 253.07 Eröffnung 253.07
Diff. absolut 0.08 Tages-Hoch 253.07
Diff. % 0.03 % Tages-Tief 253.07
Volumen - Umsatz -
Schlusskurs vom 18.02.2019 252.99 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.02.2019 / 19:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.65% 253.1 230.8
1 Woche 2.09% 253.1 247.4
1 Monat 3.08% 253.1 243.6
3 Monate 1.57% 253.1 229.4
6 Monate -5.27% 280.7 229.4
1 Jahr -13.83% 299.4 229.4
3 Jahre 17.03% 313.2 201.9
22.29
13
SMI
7.65
9.94
SMI
-18.89
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.29,"chartHeight":29.155247500931,"year":2017,"ID_NOTATION":"2061603"},"2018":{"performance":-18.89,"chartHeight":28.131533709244,"year":2018,"ID_NOTATION":"2061603"},"2019":{"performance":7.65,"chartHeight":22.540403735939,"year":2019,"ID_NOTATION":"2061603"}}
{"2017":{"performance":13,"chartHeight":25.820161268997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.604261252685,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.94,"chartHeight":24.160115190445,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.875218699716,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.452794565323,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.11,"chartHeight":22.901581663916,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.712148368884,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.006685435333,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.798562659235,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.198505107786,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.465811232417,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.843905549754,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.877533303651,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.02.2019 19:44:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 67.67 -1.31% -0.90 386412 68.54 67.38 68.54 450 67.63 67.73 128 0.33% 17.50%
ADIDAS 201.80 1.74% 3.45 128228 198.50 197.80 202.15 50 201.70 201.80 100 -0.70% 8.60%
AEGON 4.63 -0.73% -0.03 1450731 4.64 4.59 4.66 484 4.63 4.63 600 0.63% 13.68%
ALLIANZ 190.54 0.63% 1.20 224029 188.83 188.74 190.76 10 190.44 190.54 42 2.79% 8.36%
ASML Holding 161.14 -0.62% -1.00 214082 162.38 159.90 162.50 109 161.12 161.30 561 1.91% 18.26%
ATLANTIA 20.92 0.14% 0.03 431607 20.88 20.66 20.95 264 20.85 20.96 263 1.36% 15.58%
AXA 20.77 0.00% 0.00 1056592 20.70 20.67 20.86 1200 20.77 20.79 637 1.84% 10.12%
Ahold Delhaize 23.02 0.46% 0.10 847718 22.88 22.86 23.06 411 23.01 23.02 132 -0.78% 4.00%
Air Liquide 106.60 -0.37% -0.40 199841 106.85 106.15 106.85 18 103.00 106.65 133 0.33% -1.71%
Airbus Group 110.52 -0.41% -0.46 - 110.52 110.52 110.52 50 110.96 111.12 70 9.13% 32.74%
Akzo Nobel 82.14 -1.51% -1.26 371278 83.06 81.83 83.24 1 82.12 82.16 72 9.61% 4.01%
Altice A 1.84 -2.57% -0.05 678981 1.88 1.82 1.89 776 1.84 1.84 150 1.97% 8.99%
Amadeus IT 68.82 -0.23% -0.16 504488 69.18 68.68 69.54 19 68.80 68.82 1 4.53% 13.00%
ArcelorMittal 19.85 -0.73% -0.15 1059200 20.04 19.74 20.09 260 19.84 19.87 1035 2.97% 9.35%
Assicurazioni Genera 15.16 -0.69% -0.10 1533768 15.29 15.10 15.31 877 15.16 15.17 877 0.26% 3.98%
BASF 65.99 -0.14% -0.09 386582 65.85 65.40 66.44 297 65.96 66.41 297 4.47% -0.12%
BAYER 68.15 0.06% 0.04 541260 67.75 67.58 68.86 200 68.00 68.12 100 2.48% 12.25%
BBVA 5.18 -20.30% -1.32 5585195 5.20 5.13 5.25 1473 5.17 5.18 950 1.85% -19.65%
BEIERSDORF 91.50 -0.65% -0.60 96215 92.12 91.32 92.22 87 91.44 91.50 280 0.48% 0.26%
BMW 71.10 0.97% 0.68 269468 70.30 70.10 71.19 8 71.07 71.10 10 1.64% 0.54%
BMW Vz 62.15 1.06% 0.65 5725 61.65 61.35 62.20 420 62.10 62.25 50 1.22% 0.65%
BNP Paribas 42.33 -0.22% -0.10 701352 42.23 41.61 42.48 150 42.34 42.35 286 2.93% 7.19%
Banco Santander 4.09 -0.66% -0.03 11534508 4.10 4.05 4.13 2000 4.09 4.10 2000 1.75% 3.16%
Bankia 2.59 1.02% 0.03 2787257 2.54 2.52 2.59 340 2.58 2.59 1014 2.13% 0.78%
CONTINENTAL 138.50 0.29% 0.40 40943 137.70 136.80 138.90 22 138.35 138.55 190 3.24% 15.22%
CRH PLC 2387.00 0.21% 5.00 205341 2391.00 2379.00 2433.00 2700 2381.00 2391.00 2400 1.06% 15.82%
Caixabank SA 3.06 0.03% 0.00 4072823 3.03 3.01 3.06 33 3.05 3.06 280 3.05% -3.41%
Carrefour 18.07 0.08% 0.01 940454 17.92 17.72 18.09 300 18.06 18.07 270 2.82% 21.67%
Christian Dior 386.90 0.36% 1.40 2625 385.80 383.80 387.00 18 386.60 386.90 60 2.88% 15.49%
Commerzbank 6.61 -2.02% -0.14 1468125 6.71 6.46 6.71 130 6.60 6.62 440 5.86% -37.14%
Compagnie de Saint-G 32.75 0.03% 0.01 625921 32.73 32.48 32.97 169 32.68 32.75 4 5.97% 10.72%
Crédit Agricole 10.47 0.02% 0.00 1301790 10.45 10.33 10.49 527 10.44 10.49 525 6.46% 11.28%
DEUTSCHE BANK 7.57 -2.27% -0.18 1768878 7.75 7.47 7.78 1000 7.55 7.59 1031 0.54% 8.58%
DEUTSCHE BOERSE 110.70 -1.03% -1.15 145257 111.90 110.00 112.00 100 110.70 110.75 57 -2.42% 5.78%
DEUTSCHE POST 26.33 0.82% 0.21 564576 26.06 26.01 26.36 298 26.31 26.34 7 0.84% 10.08%
Daimler 50.50 0.20% 0.10 548676 50.01 49.63 50.56 3 50.48 50.51 275 2.13% 10.00%
Danone 66.19 0.26% 0.17 879505 66.65 64.71 66.68 162 66.17 66.20 400 2.02% 7.70%
Dassault Systèmes 127.45 -0.93% -1.20 52150 128.45 127.40 129.25 50 127.40 127.55 50 1.39% 23.44%
Deutsche Telekom 14.47 0.84% 0.12 2412510 14.41 14.38 14.54 733 14.46 14.48 1051 2.08% -2.39%
E.D.F. 13.41 -1.11% -0.15 1043033 13.60 13.30 13.68 108 13.00 13.41 100 -6.99% -1.81%
E.ON 9.69 0.74% 0.07 880508 9.62 9.62 9.72 830 9.68 9.70 830 0.66% 12.27%
EDP-ENERGIAS 3.24 -0.55% -0.02 964379 3.26 3.23 3.28 10071 3.19 3.24 2032 1.95% 6.33%
ENEL 5.23 -0.23% -0.01 4724854 5.24 5.19 5.24 3676 5.23 5.23 801 0.38% 3.89%
ENI 15.18 -0.08% -0.01 2323355 15.14 15.06 15.24 7 15.17 15.18 201 3.64% 10.76%
Endesa 21.65 0.00% 0.00 203613 21.64 21.59 21.73 390 21.64 21.66 250 -1.10% 7.18%
Engie S.A. 14.08 0.14% 0.02 760569 14.09 14.01 14.13 140 14.07 14.09 5 0.97% 12.69%
EssilorLuxottica 105.75 -1.12% -1.20 96772 106.70 105.55 106.78 52 105.70 105.80 39 -2.49% -4.43%
Evonik Industries 25.11 -0.12% -0.03 423862 25.07 24.79 25.25 1000 25.10 25.13 140 5.42% 14.97%
FORTUM 19.50 -1.32% -0.26 898284 19.77 19.38 19.80 1759 19.17 20.27 232 -2.94% 2.50%
FRESENIUS 46.74 -0.97% -0.46 447965 47.12 46.30 47.40 139 46.71 46.74 18 3.24% 11.53%
FRESENIUS MED. CARE 67.42 -1.61% -1.10 308464 68.06 67.14 68.58 200 67.40 67.52 81 0.69% 19.33%
GBL 82.84 -0.22% -0.18 20368 82.88 82.46 83.16 45 82.82 82.86 41 0.90% 9.23%
HENKEL Vz 87.94 -0.39% -0.34 167896 88.46 87.46 88.78 50 87.78 88.04 53 1.66% -7.74%
HERMES INTL 546.40 0.59% 3.20 13493 545.20 542.80 547.40 9 546.20 546.40 45 1.53% 12.25%
Heineken 87.58 -0.14% -0.12 156498 87.74 87.24 88.16 92 87.58 87.62 70 7.82% 13.84%
Heineken Holding 84.30 0.00% 0.00 36690 83.90 83.90 84.65 141 84.25 84.35 75 7.46% 14.69%
Henkel & Co. 81.40 -0.79% -0.65 26789 82.05 80.95 82.20 55 81.35 81.45 231 1.56% -4.40%
IBERDROLA 7.22 -0.29% -0.02 4067630 7.27 7.21 7.28 2260 7.22 7.22 1150 -0.77% -0.03%
ING Groep 11.07 -0.40% -0.04 2339781 11.10 10.94 11.11 426 11.04 11.07 1270 1.34% 15.39%
INTESA SANPAOLO 2.05 -0.57% -0.01 10833469 2.06 2.03 2.07 2685 2.05 2.06 2671 2.08% 6.21%
Inditex Ind De Desno 25.65 -0.23% -0.06 798371 25.80 25.51 25.89 160 25.64 25.71 455 2.56% 14.41%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 61.86 -0.16% -0.10 214225 61.20 61.20 62.16 100 61.72 61.86 59 2.15% 9.64%
KERING 476.10 -0.10% -0.50 48647 475.80 472.30 477.90 19 476.10 476.30 19 5.56% 16.07%
KONE 44.37 -0.83% -0.37 258920 44.71 44.16 44.71 94 42.00 48.26 84 2.33% 6.86%
L'Oreal 222.90 -0.62% -1.40 79340 225.00 222.50 225.40 9 204.00 223.00 62 1.59% 11.48%
LINDE PLC EO 0,001 148.65 -1.03% -1.55 214983 149.80 148.15 151.05 90 148.65 148.75 122 1.75% 7.06%
LUXOTTICA GROUP 51.64 -0.08% -0.04 4973 51.68 51.64 51.69 107 51.54 51.70 500 -0.12% -0.12%
LVMH Moët Henn. L. Vui 297.20 0.78% 2.30 165437 295.10 292.62 297.25 63 297.15 297.25 63 0.87% 14.90%
MAN 90.25 -0.03% -0.03 10757 90.20 90.20 90.30 221 90.25 90.45 100 0.06% 0.06%
Michelin (CGDE) 101.00 -0.88% -0.90 159968 101.55 100.65 102.50 81 100.90 101.10 82 -1.61% 16.79%
Münchener Rück 204.50 0.34% 0.70 129178 203.30 202.50 204.50 47 204.40 204.60 47 1.29% 7.41%
NOKIA 5.40 -2.67% -0.15 5498256 5.53 5.37 5.55 1500 5.39 5.42 3000 1.46% 10.47%
Natixis 4.41 -1.80% -0.08 1311741 4.48 4.36 4.50 52 4.41 4.41 200 4.76% 9.25%
Naturgy Energy Group 23.79 0.34% 0.08 238838 23.75 23.65 23.89 7 23.79 23.80 200 -2.00% 6.49%
ORANGE SA 13.66 0.40% 0.06 1549405 13.62 13.58 13.72 523 13.65 13.69 402 3.33% -3.70%
PHILIPS 34.74 -0.33% -0.12 452294 34.90 34.59 34.92 326 34.74 34.76 160 2.35% 12.56%
Pernod-Ricard 149.45 -0.37% -0.55 92833 149.90 148.70 150.10 73 149.30 149.50 50 0.10% 6.12%
Publicis Groupe 48.68 -0.57% -0.28 158678 48.47 48.47 49.01 500 48.70 48.78 131 1.00% -2.46%
REPSOL 15.13 -0.30% -0.04 908071 15.18 15.06 15.21 470 15.13 15.15 718 1.57% 7.66%
RTL Group 46.96 -0.72% -0.34 38164 47.46 46.96 47.74 25 47.02 47.12 375 4.23% 0.94%
RWE 22.33 0.40% 0.09 335435 22.15 22.13 22.38 2 22.32 22.34 464 -0.58% 17.22%
RWE Vz 22.05 0.00% 0.00 - 22.05 22.05 22.05 216 22.05 22.20 50 -0.90% 18.80%
Renault 58.97 0.27% 0.16 241355 58.88 58.17 59.15 440 58.94 59.33 509 4.39% 8.06%
Ryanair Holdings 12.01 2.26% 0.27 277632 11.88 11.68 12.09 2462 11.81 12.13 495 3.46% 8.77%
SAFRAN 116.00 0.43% 0.50 184488 115.75 114.65 116.35 50 115.95 116.05 4 1.63% 9.79%
SAP SE 93.97 -0.22% -0.21 359145 94.10 93.62 95.02 226 93.96 93.99 226 1.45% 7.71%
SNAM 4.19 0.41% 0.02 2270267 4.20 4.16 4.20 1300 4.19 4.20 1311 0.75% 9.78%
Sampo 'A' 42.40 -0.16% -0.07 272167 42.52 42.17 42.55 100 41.37 43.00 25 0.38% 10.95%
Sanofi 74.77 -0.82% -0.62 396759 75.29 74.73 75.76 91 74.77 74.86 74 -0.91% -1.24%
Schneider Electric 67.80 -0.41% -0.28 494867 68.18 67.43 68.22 137 67.80 67.84 137 7.11% 13.23%
Siemens 93.85 -0.05% -0.05 373112 93.42 93.14 94.13 231 93.83 93.86 231 1.57% -4.07%
Société Générale 25.02 -0.58% -0.14 757774 25.00 24.80 25.22 278 25.02 25.02 191 2.08% -9.94%
TELEFÓNICA 7.58 0.42% 0.03 2153893 7.57 7.52 7.63 912 7.58 7.59 1500 2.71% 2.50%
TENARIS 11.90 0.38% 0.04 1303989 11.88 11.72 11.97 484 11.89 11.93 462 8.31% 25.93%
Telecom Italia 0.54 1.32% 0.01 15783613 0.53 0.53 0.54 10269 0.54 0.54 10216 11.64% 10.54%
Telecom Italia Di Ri 0.46 0.87% 0.00 5430833 0.46 0.45 0.46 22882 0.46 0.47 50000 9.77% 11.25%
Telefónica Dtl. 3.04 0.16% 0.01 1415793 3.05 3.02 3.05 650 3.04 3.04 800 3.72% -11.30%
Total 49.53 0.16% 0.08 1165857 49.39 49.33 49.70 3 49.52 49.53 360 1.23% 6.87%
UCB 78.68 -0.91% -0.72 81361 79.46 78.13 79.66 55 78.40 78.68 9 0.41% 10.63%
UNICREDIT 11.42 -1.04% -0.12 1946270 11.52 11.31 11.58 500 11.41 11.50 3978 10.73% 16.96%
Unilever 48.93 -0.58% -0.28 559841 49.27 48.70 49.27 1104 48.89 48.95 964 1.29% 1.89%
Vinci 80.32 -0.20% -0.16 333744 80.40 79.92 80.76 100 80.28 80.32 2 2.53% 11.22%
Vivendi 23.86 -0.21% -0.05 686536 23.93 23.67 24.11 100 23.85 23.87 296 6.09% 12.23%
Volkswagen 146.90 0.48% 0.70 15488 145.70 144.90 147.10 21 146.90 147.00 5 -0.14% 6.14%
Volkswagen VZ 142.82 0.32% 0.46 271219 141.78 140.84 142.96 57 142.76 142.82 57 1.02% 2.46%
WFD Unibail Rodamco 143.76 -0.87% -1.26 182099 145.14 143.30 145.70 46 143.80 143.86 35 -7.12% 5.86%