24.08.2019 17:45:20
ESTX TM LARGE RE.USD
507.87
$$$
-4.3600
-0.85%
23.08.2019 17:50
 
Chart
Kursdaten
Kurs 507.87 Eröffnung 507.87
Diff. absolut -4.36 Tages-Hoch 507.87
Diff. % -0.85 % Tages-Tief 507.87
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 512.23 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.08.2019 / 17:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.29% 549.0 456.2
1 Woche 0.23% 516.0 507.9
1 Monat -6.17% 541.9 500.0
3 Monate -0.49% 549.0 500.0
6 Monate 0.45% 549.0 500.0
1 Jahr -6.08% 553.1 453.6
3 Jahre 15.99% 604.4 409.7
Benchmark:
25.12
13
SMI
9.29
15.61
SMI
-16.88
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.12,"chartHeight":27.173803940366,"year":2017,"ID_NOTATION":"2061606"},"2018":{"performance":-16.88,"chartHeight":24.963423152107,"year":2018,"ID_NOTATION":"2061606"},"2019":{"performance":9.29,"chartHeight":21.602425855318,"year":2019,"ID_NOTATION":"2061606"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.08.2019 17:45:20
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
AB InBev 85.80 -0.38% -0.33 477704 86.73 85.63 87.30 90 85.80 85.89 344 0.11% 48.98%
ADIDAS 260.30 -0.67% -1.75 102110 263.55 259.75 264.50 18 259.80 260.75 18 0.72% 42.51%
AEGON 3.45 -4.14% -0.15 1993026 3.48 3.44 3.52 1178 3.44 3.45 850 -3.20% -15.30%
ALLIANZ 198.32 -0.96% -1.93 175173 201.65 198.14 201.75 24 198.14 198.44 60 -0.08% 12.78%
ASML Holding 190.58 -1.39% -2.68 147648 195.20 190.46 196.32 529 190.26 190.78 521 -0.42% 39.01%
ATLANTIA 22.82 -1.60% -0.37 210315 23.36 22.79 23.45 4 22.80 22.83 250 0.04% 26.08%
AXA 21.30 -1.05% -0.23 952564 21.70 21.25 21.70 219 21.26 21.30 696 -1.21% 12.88%
Ahold Delhaize 20.86 0.51% 0.10 433046 20.80 20.79 21.09 239 20.82 20.86 8 -0.50% -5.74%
Air Liquide 122.85 -0.81% -1.00 85653 124.75 122.70 124.92 35 122.55 122.85 65 -0.32% 13.28%
Airbus Group 123.28 -0.87% -1.08 89393 125.07 122.88 123.58 47 122.86 123.12 47 -0.11% 46.79%
Akzo Nobel 80.98 -0.55% -0.45 89471 81.72 80.88 82.25 73 80.99 81.09 61 0.10% 2.54%
Altice A 3.99 -1.73% -0.07 794733 4.09 3.96 4.09 9122 3.95 3.99 950 -2.61% 135.98%
Amadeus IT 67.00 -0.36% -0.24 202468 67.74 66.84 68.40 101 66.84 67.02 19 -0.12% 10.02%
ArcelorMittal 12.25 -1.32% -0.16 1247602 12.63 12.12 12.74 411 12.22 12.25 350 4.15% -32.53%
Assicurazioni Genera 16.17 -0.77% -0.12 1091318 16.38 16.15 16.41 2173 16.05 16.18 550 1.22% 10.87%
BASF 58.11 -1.59% -0.94 524776 59.77 58.03 59.81 84 57.99 58.20 84 2.25% -12.17%
BAYER 67.05 -0.62% -0.42 1072157 68.12 66.58 68.12 466 67.04 67.14 74 4.08% 10.44%
BBVA 4.26 -25.09% -1.43 2425875 4.35 4.25 4.37 1857 4.25 4.26 2000 -2.61% -34.57%
BEIERSDORF 110.15 -0.14% -0.15 46636 110.55 110.10 111.15 115 110.05 110.25 45 0.23% 20.70%
BMW 58.81 -2.63% -1.59 866001 60.91 58.63 61.20 82 58.74 58.82 103 -1.24% -16.84%
BMW Vz 47.62 -2.38% -1.16 390 49.22 47.58 49.22 100 46.78 47.66 282 -1.53% -22.88%
BNP Paribas 40.17 -1.47% -0.60 484840 41.26 40.09 41.30 200 39.99 40.30 200 -1.10% 1.73%
Banco Santander 3.48 -1.00% -0.04 10260366 3.56 3.48 3.56 10462 3.46 3.48 2599 -2.90% -12.26%
Bankia 1.63 -0.40% -0.01 1248439 1.65 1.63 1.67 23865 1.60 1.63 8300 - -36.50%
CONTINENTAL 107.32 -1.47% -1.60 176096 109.02 106.92 110.74 46 107.16 109.96 411 1.53% -10.72%
CRH PLC 29.12 1.46% 0.42 187807 29.00 29.00 29.64 52 29.12 29.19 216 0.73% 27.16%
Caixabank SA 2.04 -1.12% -0.02 2944532 2.09 2.03 2.10 6600 2.04 2.04 3602 -2.63% -35.63%
Carrefour 15.45 -0.96% -0.15 284469 15.63 15.44 15.70 280 15.40 15.45 6 0.42% 4.11%
Christian Dior 444.80 -0.71% -3.20 1997 450.60 444.20 452.40 10 444.60 446.00 30 1.92% 33.25%
Commerzbank 4.93 -1.92% -0.10 1100789 5.12 4.91 5.12 7316 4.88 4.93 440 -1.17% -54.04%
Compagnie de Saint-G 31.79 -0.36% -0.12 364166 32.19 31.77 32.37 300 31.68 31.79 209 -0.24% 7.47%
Crédit Agricole 10.11 -1.41% -0.14 798401 10.34 10.10 10.38 800 10.07 10.14 800 -0.98% 7.47%
DEUTSCHE BANK 6.38 -1.30% -0.08 1598435 6.53 6.36 6.54 1500 6.36 6.38 786 3.67% -8.45%
DEUTSCHE BOERSE 131.70 0.80% 1.05 100794 131.25 130.60 133.00 61 131.65 131.75 61 2.45% 25.85%
DEUTSCHE POST 28.85 -0.59% -0.17 434187 29.19 28.84 29.38 160 28.82 28.87 287 0.96% 20.61%
Daimler 40.76 -2.74% -1.15 992001 42.26 40.67 42.48 119 40.67 40.74 191 -0.98% -11.22%
Danone 79.08 -0.55% -0.44 334430 79.84 79.00 80.02 8 79.04 79.08 29 -1.47% 28.67%
Dassault Systèmes 127.30 -0.31% -0.40 65667 129.35 127.25 130.80 35 127.20 127.35 45 -0.08% 23.29%
Deutsche Telekom 14.79 -0.20% -0.03 1562688 14.92 14.77 14.92 335 14.77 14.79 100 -0.55% -0.28%
E.D.F. 10.45 0.00% 0.00 127060 10.46 10.44 10.59 474 10.43 10.46 399 -0.95% -24.36%
E.ON 8.12 0.06% 0.01 1958335 8.13 8.11 8.23 610 8.11 8.13 168 -2.13% -5.94%
EDP-ENERGIAS 3.35 -0.16% -0.01 573496 3.37 3.35 3.38 1400 3.35 3.36 1500 0.36% 10.08%
ENEL 6.25 -0.56% -0.04 8383347 6.32 6.24 6.34 1700 6.25 6.30 5614 -0.48% 24.20%
ENI 13.15 -1.26% -0.17 1380553 13.37 13.10 13.37 2219 13.13 13.16 2000 0.83% -4.11%
Endesa 23.09 0.22% 0.05 220878 23.04 23.04 23.27 260 23.07 23.09 550 -1.74% 14.31%
Engie S.A. 13.43 -0.11% -0.01 816403 13.51 13.40 13.56 2622 13.33 13.43 449 -0.30% 7.44%
EssilorLuxottica 130.90 0.54% 0.70 160376 131.12 130.00 132.00 38 130.40 131.00 38 3.01% 18.30%
Evonik Industries 22.06 -1.39% -0.31 113640 22.62 22.05 22.64 223 22.03 22.20 223 2.60% 1.01%
FORTUM 20.09 -1.13% -0.23 204288 20.38 20.08 20.46 1758 19.87 20.18 2610 -2.57% 5.60%
FRESENIUS 44.06 0.28% 0.12 487676 44.09 44.01 45.06 132 44.03 44.06 132 4.11% 4.11%
FRESENIUS MED. CARE 60.72 0.80% 0.48 190365 60.72 60.48 61.60 83 60.48 60.74 83 2.22% 7.47%
GBL 82.64 -0.14% -0.12 18340 83.12 82.64 83.58 45 82.62 82.70 40 2.05% 8.97%
HENKEL Vz 86.44 -0.21% -0.18 125739 86.64 86.26 87.52 150 86.40 86.62 54 0.70% -9.32%
HERMES INTL 613.20 -0.81% -5.00 4987 620.60 612.60 621.40 20 611.80 614.00 14 1.29% 26.72%
Heineken 94.64 -0.59% -0.56 84410 95.34 94.50 95.66 52 94.46 94.78 47 0.77% 22.85%
Heineken Holding 88.40 -0.84% -0.75 11976 89.30 88.35 89.50 55 88.00 88.45 150 1.14% 20.27%
Henkel & Co. 79.25 0.00% 0.00 25215 79.55 79.10 80.25 170 79.15 79.60 40 1.08% -6.93%
IBERDROLA 9.25 -0.37% -0.03 2625984 9.33 9.24 9.35 1000 9.25 9.32 3765 -0.13% 28.09%
ING Groep 8.44 -1.32% -0.11 2824493 8.65 8.43 8.70 1102 8.44 8.45 587 -1.55% -12.03%
INTESA SANPAOLO 1.91 -1.31% -0.03 7345151 1.96 1.91 1.96 5300 1.91 1.92 5000 1.45% -1.01%
Inditex Ind De Desno 27.04 -0.66% -0.18 358234 27.50 27.03 27.54 295 27.03 27.05 300 4.08% 20.61%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 51.50 -1.49% -0.78 135385 52.64 51.46 52.92 100 51.46 51.54 260 -1.19% -8.72%
KERING 425.40 -1.14% -4.90 53005 432.55 423.80 435.05 10 420.70 425.30 20 -1.53% 3.60%
KONE 51.74 -0.31% -0.16 105758 52.00 51.66 52.54 1015 51.48 51.90 1028 1.45% 24.61%
L'Oreal 236.80 -0.88% -2.10 66687 239.50 236.50 241.30 17 236.20 237.10 18 1.76% 17.69%
LINDE PLC EO 0,001 165.95 -1.51% -2.55 126879 169.90 165.80 169.90 131 165.55 166.10 52 -1.78% 19.52%
LVMH Moët Henn. L. Vui 356.70 -1.19% -4.30 87145 364.45 356.00 364.85 40 355.85 357.45 40 2.38% 37.91%
MAN 48.18 0.17% 0.08 372 48.10 48.10 48.34 36 47.84 48.28 45 0.84% -46.59%
Michelin (CGDE) 91.80 -1.46% -1.36 190848 93.40 91.58 93.84 46 91.54 91.94 53 -1.21% 6.15%
Münchener Rück 218.20 -0.37% -0.80 123872 219.60 218.00 220.70 20 217.70 218.30 166 0.65% 14.60%
NOKIA 4.51 -1.51% -0.07 3666087 4.59 4.51 4.62 8036 4.47 4.57 7785 -2.66% -10.12%
Natixis 3.50 -1.96% -0.07 612089 3.60 3.50 3.61 2455 3.50 3.50 1500 0.11% -14.75%
Naturgy Energy Group 23.50 0.26% 0.06 124210 23.48 23.45 23.66 349 23.48 23.50 349 -0.55% 5.19%
ORANGE SA 13.40 -0.33% -0.04 917010 13.50 13.39 13.55 500 13.35 13.40 477 -0.59% -5.53%
PHILIPS 41.77 -1.22% -0.52 383109 42.41 41.66 42.58 119 41.70 41.76 447 0.31% 34.86%
Pernod-Ricard 162.60 -0.43% -0.70 69628 163.95 162.50 164.55 28 162.50 162.60 49 2.20% 15.03%
Publicis Groupe 43.10 -0.69% -0.30 69286 43.55 43.10 43.94 98 43.08 43.28 170 2.04% -13.64%
REPSOL 12.59 -1.68% -0.21 613165 12.82 12.53 12.82 865 12.56 12.60 652 0.76% -10.74%
RTL Group 42.58 -0.93% -0.40 16698 43.18 42.53 43.50 466 42.28 42.72 53 1.87% -9.13%
RWE 25.24 -0.32% -0.08 793946 25.43 25.17 25.67 500 25.23 25.25 770 -1.44% 32.49%
Renault 50.51 -1.28% -0.66 220661 51.43 50.30 51.73 98 50.45 50.64 98 4.72% -7.44%
Ryanair Holdings 8.59 0.44% 0.04 44132 8.68 8.57 8.86 4130 8.52 8.61 173 0.14% -20.44%
SAFRAN 129.75 1.25% 1.60 244294 129.65 129.00 132.68 33 129.70 129.80 60 2.61% 23.34%
SAP SE 106.80 -0.60% -0.64 401682 108.60 106.68 109.24 78 106.72 106.84 86 -0.34% 22.42%
SNAM 4.46 -0.89% -0.04 874202 4.51 4.45 4.53 2000 4.45 4.46 2000 -0.40% 16.84%
Sampo 'A' 36.84 -0.86% -0.32 203664 37.26 36.80 37.32 956 36.42 36.90 400 0.16% -3.76%
Sanofi 76.69 -0.40% -0.31 271205 77.01 76.54 77.72 90 76.34 76.72 64 0.88% 1.29%
Schneider Electric 73.40 -0.62% -0.46 184682 74.54 73.32 75.12 70 73.36 73.62 120 1.05% 22.58%
Siemens 88.52 -0.33% -0.29 284551 89.44 88.31 89.70 3 88.48 88.61 56 3.27% -9.52%
Société Générale 22.44 -0.44% -0.10 901824 22.79 22.39 22.95 260 22.30 22.50 260 1.72% -19.22%
TELEFÓNICA 5.96 -0.67% -0.04 1862173 6.03 5.95 6.04 1302 5.95 5.96 1302 -0.58% -19.19%
TENARIS 9.76 -1.14% -0.11 798343 9.95 9.64 10.03 2473 9.75 9.77 2506 2.93% 3.63%
Telecom Italia 0.46 -0.87% -0.00 1513302 0.46 0.46 0.46 15000 0.46 0.46 13200 2.66% -6.09%
Telecom Italia Di Ri 0.43 -0.81% -0.00 1779108 0.44 0.43 0.44 11800 0.43 0.43 50000 3.88% 3.85%
Telefónica Dtl. 2.21 -0.23% -0.01 920853 2.24 2.21 2.24 2251 2.20 2.22 1265 0.41% -35.50%
Total 43.61 -1.44% -0.64 1292703 44.36 43.52 44.37 150 43.44 43.77 150 0.83% -5.75%
UCB 67.74 0.21% 0.14 74177 67.54 67.28 68.20 50 67.66 67.70 4 -1.22% -4.75%
UNICREDIT 9.57 -1.83% -0.18 1187092 9.88 9.57 9.88 500 9.58 9.61 3922 -0.02% -2.94%
Unilever - - - - - - - - - - - - -
Vinci 95.88 -1.44% -1.40 384798 97.61 95.74 97.94 2 95.76 95.98 47 0.59% 32.76%
Vivendi 25.47 -0.35% -0.09 295039 25.64 25.46 25.79 380 25.38 25.48 169 -0.16% 19.80%
Volkswagen 144.35 -0.76% -1.10 8112 146.25 143.75 146.40 100 143.90 144.25 60 0.73% 4.30%
Volkswagen VZ 141.50 -0.92% -1.32 201085 143.82 140.92 144.10 35 141.32 171.80 10 1.26% 1.84%
WFD Unibail Rodamco 122.00 -0.49% -0.60 149954 123.45 121.80 123.90 47 121.65 122.05 15 1.08% -10.16%