18.04.2019 12:24:28
ESTX TM LARGE RE.USD
535.95
$$$
2.1400
0.40%
17.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2019 533.81 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.04.2019 / 12:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.33% 536.0 456.2
1 Woche 2.13% 536.0 527.5
1 Monat 2.98% 536.0 507.8
3 Monate 12.42% 536.0 481.8
6 Monate 5.09% 536.0 453.6
1 Jahr -7.11% 580.1 453.6
3 Jahre 24.54% 604.4 378.7
25.12
13
SMI
15.33
13.85
SMI
-16.88
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.12,"chartHeight":24.565134944923,"year":2017,"ID_NOTATION":"2061606"},"2018":{"performance":-16.88,"chartHeight":22.566949395987,"year":2018,"ID_NOTATION":"2061606"},"2019":{"performance":15.33,"chartHeight":22.076910887297,"year":2019,"ID_NOTATION":"2061606"}}
{"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 12:24:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 79.56 1.78% 1.39 155257 78.36 78.36 80.00 30 79.56 79.60 256 0.94% 35.74%
ADIDAS 231.15 0.63% 1.45 62374 229.55 228.85 232.15 125 231.10 231.20 82 1.52% 25.76%
AEGON 4.66 -0.68% -0.03 305795 4.63 4.61 4.67 1686 4.66 4.66 1044 5.97% 15.15%
ALLIANZ 214.30 0.33% 0.70 100516 212.70 212.50 214.40 344 214.20 214.30 144 3.24% 21.47%
ASML Holding 183.36 1.84% 3.31 124285 178.50 178.50 184.02 29 183.28 183.38 75 1.12% 31.33%
ATLANTIA 22.75 -0.18% -0.04 59231 22.77 22.66 22.91 377 22.74 22.76 858 -1.85% 25.91%
AXA 23.76 0.00% 0.00 474454 23.63 23.52 23.80 650 23.75 23.77 305 2.59% 25.94%
Ahold Delhaize 22.01 -0.23% -0.05 332423 22.12 21.99 22.21 250 22.01 22.02 297 -5.04% -0.32%
Air Liquide 118.05 1.07% 1.25 102733 117.55 117.35 118.50 418 118.00 118.10 246 0.39% 7.70%
Airbus Group 119.68 0.57% 0.68 97787 118.94 118.18 120.58 149 119.62 119.72 49 0.65% 40.34%
Akzo Nobel 79.76 -0.16% -0.13 85513 79.81 79.70 80.18 75 79.71 79.74 15 0.36% 1.16%
Altice A 2.45 0.25% 0.01 299187 2.45 2.43 2.48 39 2.44 2.45 2085 0.12% 44.56%
Amadeus IT 68.32 0.03% 0.02 245314 68.41 67.76 68.92 211 68.32 68.34 100 -3.37% 12.15%
ArcelorMittal 21.14 -0.65% -0.14 666308 21.03 20.56 21.14 89 21.14 21.14 45 8.12% 17.20%
Assicurazioni Genera 17.09 -0.67% -0.12 256554 17.27 17.05 17.27 700 17.09 17.11 1887 3.43% 18.00%
BASF 74.09 -0.07% -0.05 173102 74.11 73.25 74.42 169 74.07 74.10 164 7.76% 12.06%
BAYER 61.69 0.28% 0.17 199980 61.28 60.74 61.98 548 61.40 61.80 406 1.03% 1.78%
BBVA 5.55 -2.36% -0.13 3748062 5.62 5.50 5.63 1000 5.55 5.55 2610 5.98% -13.84%
BEIERSDORF 93.06 0.50% 0.46 25008 92.66 92.56 93.60 100 93.02 93.08 28 -2.24% 1.47%
BMW 78.22 1.29% 1.00 284712 77.20 76.88 78.29 134 78.17 78.21 32 5.41% 9.19%
BMW Vz 68.20 0.89% 0.60 521 67.45 67.40 68.20 103 68.20 68.40 14 6.54% 9.47%
BNP Paribas 48.33 8.67% 3.85 382539 48.55 47.86 48.70 213 48.33 48.55 46 - 12.61%
Banco Santander 4.56 -1.52% -0.07 8848745 4.62 4.53 4.63 500 4.56 4.56 2224 5.94% 16.71%
Bankia 2.39 -0.58% -0.01 832439 2.40 2.37 2.40 1500 2.38 2.39 2547 4.98% -6.43%
CONTINENTAL 156.26 -0.45% -0.70 68226 155.62 152.46 156.44 12 156.20 156.32 40 7.02% 30.58%
CRH PLC 2613.00 1.48% 38.00 101212 2571.00 2553.00 2617.00 299 2610.00 2613.00 58 4.76% 24.94%
Caixabank SA 2.93 -2.04% -0.06 1816038 3.00 2.92 3.00 2000 2.93 2.93 1983 3.71% -5.41%
Carrefour 16.84 1.08% 0.18 146637 16.75 16.75 16.91 2144 16.84 16.85 570 2.81% 12.34%
Christian Dior 442.40 0.09% 0.40 1442 440.60 438.00 444.80 22 441.60 442.60 20 4.34% 32.41%
Commerzbank 7.98 -1.69% -0.14 329601 8.14 7.93 8.15 1300 7.98 7.99 1624 11.78% -24.29%
Compagnie de Saint-G 37.02 10.34% 3.47 206202 36.81 36.35 37.09 182 37.01 37.03 150 5.10% 24.70%
Crédit Agricole 12.34 -0.08% -0.01 748321 12.34 12.12 12.36 1160 12.34 12.35 215 8.72% 31.23%
DEUTSCHE BANK 7.74 -1.46% -0.12 716731 7.84 7.65 7.85 500 7.74 7.74 1127 8.37% 12.68%
DEUTSCHE BOERSE 116.95 -0.04% -0.05 51480 116.70 116.70 117.40 321 116.90 117.00 888 1.61% 11.80%
DEUTSCHE POST 31.21 1.73% 0.53 420831 30.61 30.53 31.27 361 31.21 31.21 250 2.37% 28.26%
Daimler 59.19 1.95% 1.13 1054076 57.88 57.67 59.31 132 59.17 59.18 128 5.51% 26.46%
Danone 70.62 1.64% 1.14 394878 69.34 69.34 71.10 225 70.60 70.64 761 0.78% 13.05%
Dassault Systèmes 133.90 -0.19% -0.25 15003 134.05 133.55 134.60 56 133.65 133.90 50 0.75% 29.93%
Deutsche Telekom 14.85 0.50% 0.07 1007829 14.77 14.74 14.86 340 14.85 14.85 1307 -1.22% -0.35%
E.D.F. 12.74 -0.86% -0.11 408322 12.77 12.60 12.89 519 12.74 12.75 986 4.22% -6.95%
E.ON 9.76 0.01% 0.00 1002103 9.78 9.75 9.84 514 9.76 9.76 600 -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 -0.31% -0.02 2855392 5.52 5.49 5.54 7045 5.49 5.49 1826 -2.86% 9.42%
ENI 15.44 -0.16% -0.02 972689 15.47 15.37 15.49 900 15.44 15.45 900 -2.95% 12.79%
Endesa 21.67 -0.78% -0.17 97746 21.77 21.67 21.96 488 21.67 21.68 650 -4.42% 8.12%
Engie S.A. 13.26 -0.30% -0.04 438491 13.27 13.18 13.32 1954 13.25 13.26 1319 -2.46% 6.40%
EssilorLuxottica 106.95 -0.14% -0.15 218905 107.00 106.40 107.35 106 106.95 107.00 796 10.55% -3.21%
Evonik Industries 27.27 0.70% 0.19 66024 27.11 26.89 27.30 370 27.26 27.29 188 4.27% 23.99%
FORTUM 18.46 -0.62% -0.12 116904 18.54 18.35 18.62 856 18.46 18.46 250 -3.43% -2.34%
FRESENIUS 49.16 -0.30% -0.15 223950 49.26 48.37 49.59 432 49.16 49.19 324 -4.44% 16.52%
FRESENIUS MED. CARE 70.30 -1.62% -1.16 284571 70.78 70.02 71.01 31 70.28 70.32 240 -3.20% 26.48%
GBL 89.30 0.63% 0.56 16046 88.52 88.32 89.48 4 89.30 89.32 40 0.54% 17.01%
HENKEL Vz 88.26 0.09% 0.08 127670 88.38 88.10 88.98 70 88.22 88.28 123 -1.10% -7.49%
HERMES INTL 604.60 -0.40% -2.40 6753 605.40 601.60 607.60 6 604.40 604.80 21 2.95% 25.44%
Heineken 94.22 0.15% 0.14 80446 94.02 94.02 94.92 150 94.20 94.26 134 -0.44% 22.12%
Heineken Holding 89.30 0.45% 0.40 5250 89.30 89.05 89.75 99 89.20 89.25 3 -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 7.70 -0.80% -0.06 2620178 7.76 7.70 7.79 1864 7.70 7.70 691 -1.99% 7.51%
ING Groep 12.02 0.17% 0.02 1187545 12.00 11.89 12.07 200 12.02 12.03 1416 6.66% 25.15%
INTESA SANPAOLO 2.33 -0.58% -0.01 6931313 2.34 2.31 2.35 11543 2.33 2.33 10704 5.21% 21.03%
Inditex Ind De Desno 27.71 1.65% 0.45 605570 27.30 27.30 27.83 445 27.71 27.72 534 2.44% 21.59%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 66.68 -0.54% -0.36 134037 66.74 65.88 66.82 79 66.70 66.74 119 3.91% 18.82%
KERING 518.50 -3.80% -20.50 87408 502.20 496.70 523.70 43 518.00 518.50 15 2.90% 31.27%
KONE 48.05 1.76% 0.83 90971 47.30 47.26 48.08 244 48.05 48.06 90 -0.42% 13.73%
L'Oreal 241.80 -0.17% -0.40 93693 243.90 239.30 245.60 262 241.70 241.90 30 0.17% 20.38%
LINDE PLC EO 0,001 159.90 0.16% 0.25 60892 159.15 158.90 160.75 144 159.85 160.00 457 -1.81% 14.98%
LVMH Moët Henn. L. Vui 352.05 0.13% 0.45 82312 348.77 346.65 354.25 184 352.00 352.15 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) 117.15 -0.85% -1.00 156292 116.90 115.30 117.25 50 117.10 117.15 127 5.68% 36.62%
Münchener Rück 220.80 0.46% 1.00 97466 220.10 219.40 221.05 150 220.70 220.80 50 2.14% 15.44%
NOKIA 5.11 0.53% 0.03 1353484 5.09 5.07 5.14 1204 5.11 5.11 4183 - 7.13%
Natixis 5.24 -0.64% -0.03 406429 5.25 5.15 5.25 1447 5.23 5.24 3507 6.61% 28.33%
Naturgy Energy Group 24.57 -0.55% -0.14 50549 24.69 24.56 24.83 231 24.56 24.57 542 -3.21% 10.56%
ORANGE SA 14.62 0.41% 0.06 324866 14.58 14.52 14.66 1845 14.62 14.62 757 -0.95% 2.64%
PHILIPS 35.61 0.25% 0.09 312609 35.30 35.30 35.87 129 35.58 35.59 35 0.38% 14.69%
Pernod-Ricard 155.70 -0.42% -0.65 54229 154.85 154.70 157.00 145 155.65 155.75 131 -2.13% 10.61%
Publicis Groupe 50.96 0.39% 0.20 95068 50.94 50.86 51.16 623 50.94 50.98 156 8.90% 1.70%
REPSOL 15.03 -0.17% -0.03 260700 15.02 14.91 15.05 3037 15.03 15.04 1270 -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 138836 23.02 22.86 23.10 548 22.87 22.89 598 -5.09% 20.31%
RWE Vz 22.90 0.44% 0.10 177 22.90 22.85 22.90 15 22.70 22.80 297 -4.80% 22.84%
Renault 63.66 0.71% 0.45 76434 62.99 62.12 63.72 152 63.58 63.62 75 4.10% 15.83%
Ryanair Holdings 12.52 0.40% 0.05 128017 12.48 12.38 12.57 144 12.51 12.54 144 12.45% 15.37%
SAFRAN 123.45 0.61% 0.75 52246 123.20 122.50 124.25 139 123.35 123.40 336 1.24% 16.63%
SAP SE 100.36 0.83% 0.83 143449 99.59 99.23 100.96 250 100.32 100.40 343 -0.08% 14.09%
SNAM 4.45 0.00% 0.00 606665 4.46 4.45 4.49 1303 4.45 4.45 572 -3.43% 16.71%
Sampo 'A' 41.12 0.07% 0.03 70177 41.05 40.82 41.12 628 41.11 41.12 32 4.24% 7.34%
Sanofi 73.41 0.66% 0.48 469073 72.66 72.61 73.67 1071 73.40 73.42 212 -6.79% -3.67%
Schneider Electric 78.40 4.56% 3.42 506122 75.98 75.86 78.64 274 78.38 78.42 100 2.50% 25.22%
Siemens 106.58 0.91% 0.96 267017 105.92 105.56 107.00 254 106.56 106.60 100 3.94% 7.96%
Société Générale 28.66 -1.19% -0.34 514787 28.60 28.23 28.87 380 28.64 28.66 214 10.33% 4.41%
TELEFÓNICA 7.50 -0.01% -0.00 1401176 7.49 7.44 7.53 409 7.50 7.50 1805 1.43% 1.75%
TENARIS 13.08 -0.53% -0.07 144953 13.08 12.89 13.14 1175 13.06 13.07 750 4.86% 39.69%
Telecom Italia 0.52 -1.02% -0.01 9047590 0.52 0.51 0.52 172 0.52 0.52 10000 -2.45% 7.20%
Telecom Italia Di Ri 0.47 -1.77% -0.01 1760296 0.48 0.47 0.48 11100 0.47 0.47 10000 -2.77% 15.78%
Telefónica Dtl. 2.87 0.54% 0.02 362466 2.85 2.85 2.88 3 2.87 2.87 58 3.36% -16.55%
Total 50.24 -0.81% -0.41 555643 50.05 49.77 50.44 209 50.19 50.67 1225 -0.54% 8.26%
UCB 71.40 -0.03% -0.02 34672 71.44 71.12 72.00 98 71.36 71.42 217 -6.20% 0.42%
UNICREDIT 12.82 2.49% 0.31 1210738 12.98 12.66 13.02 1024 12.82 12.83 1068 9.82% 31.74%
Unilever 52.37 3.09% 1.57 853717 51.12 51.10 52.87 200 52.35 52.38 57 -1.34% 5.18%
Vinci 89.50 -0.11% -0.10 125227 89.74 89.02 89.98 174 89.50 89.56 413 0.34% 24.07%
Vivendi 25.81 0.39% 0.10 311685 25.77 25.62 25.89 451 25.79 25.81 2241 -2.21% 20.93%
Volkswagen 166.15 0.70% 1.15 6805 163.50 162.90 166.20 40 166.00 166.15 9 8.77% 19.22%
Volkswagen VZ 163.08 1.13% 1.82 126642 160.60 159.22 163.36 114 163.08 163.12 32 9.34% 16.06%
WFD Unibail Rodamco 154.45 -0.68% -1.05 25648 155.50 153.75 155.95 7 154.40 154.45 28 1.67% 14.51%