20.10.2019 00:04:05
ESTX TM LARGE RE.USD
544.81
$$$
-0.7500
-0.14%
18.10.2019 17:50
 
Chart
Kursdaten
Kurs 544.81 Eröffnung 544.81
Diff. absolut -0.75 Tages-Hoch 544.81
Diff. % -0.14 % Tages-Tief 544.81
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 545.56 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2019 / 00:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.24% 549.0 456.2
1 Woche 1.12% 545.6 536.4
1 Monat 1.86% 545.6 512.3
3 Monate 1.52% 545.6 500.0
6 Monate 1.72% 549.0 500.0
1 Jahr 8.15% 549.0 453.6
3 Jahre 26.46% 604.4 409.7
25.12
13
SMI
17.24
18.22
SMI
-16.88
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.12,"chartHeight":23.154779093824,"year":2017,"ID_NOTATION":"2061606"},"2018":{"performance":-16.88,"chartHeight":21.271315189481,"year":2018,"ID_NOTATION":"2061606"},"2019":{"performance":17.24,"chartHeight":21.372516176969,"year":2019,"ID_NOTATION":"2061606"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2019 00:04:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 83.53 -0.36% -0.30 343758 83.43 83.09 84.34 70 83.51 83.57 500 -0.13% 45.04%
ADIDAS 281.75 -0.48% -1.35 126179 283.15 277.90 283.80 52 281.70 282.05 15 0.59% 54.26%
AEGON 3.90 0.41% 0.02 1259792 3.87 3.85 3.91 230 3.90 3.90 471 0.75% -4.22%
ALLIANZ 217.65 0.69% 1.50 204939 214.95 214.45 218.15 94 217.65 217.95 20 2.45% 23.78%
ASML Holding 228.00 -0.39% -0.90 226541 228.05 226.10 229.70 464 227.90 228.25 431 -3.27% 66.30%
ATLANTIA 22.38 -0.49% -0.11 401844 22.55 22.21 22.56 131 22.36 22.38 331 2.05% 23.65%
AXA 23.91 0.06% 0.01 1159541 23.74 23.71 24.03 254 23.87 23.92 446 1.12% 26.74%
Ahold Delhaize 23.02 -0.73% -0.17 491602 23.11 22.85 23.14 260 23.01 23.16 1415 1.08% 4.04%
Air Liquide 117.65 0.09% 0.10 201009 117.45 117.05 118.30 40 112.00 118.05 70 -1.51% 19.33%
Airbus Group 120.38 -0.12% -0.14 415160 120.62 119.16 120.62 50 120.20 120.40 127 1.48% -
Akzo Nobel 83.98 -0.25% -0.21 86501 84.14 83.67 84.48 71 83.89 84.08 71 1.40% 6.34%
Altice A 5.28 -0.23% -0.01 319639 5.30 5.26 5.42 950 5.25 5.29 1000 2.80% 212.66%
Amadeus IT 65.48 -2.21% -1.48 171765 66.64 65.42 66.80 17 65.46 65.52 113 -1.89% 7.52%
ArcelorMittal 13.20 0.75% 0.10 952525 12.90 12.79 13.35 500 13.18 13.20 500 -1.95% -27.27%
Assicurazioni Genera 18.18 0.08% 0.01 499970 18.15 18.09 18.25 784 18.18 18.19 784 0.78% 24.65%
BASF 66.53 0.21% 0.14 490755 65.91 65.66 66.57 200 66.54 66.61 64 2.75% 0.56%
BAYER 65.34 -1.33% -0.88 573464 65.97 65.31 66.19 9 65.26 65.42 89 0.40% 7.63%
BBVA 4.78 -15.86% -0.90 4845343 4.71 4.71 4.79 1500 4.77 4.79 3000 1.38% -26.51%
BEIERSDORF 105.75 -0.56% -0.60 92226 106.45 104.90 106.55 100 105.70 105.75 39 2.32% 15.88%
BMW 67.61 -0.85% -0.58 412920 67.15 66.88 68.12 61 67.57 67.68 62 4.34% -4.40%
BMW Vz 53.65 -0.65% -0.35 5903 53.25 53.00 54.05 250 53.60 53.75 78 6.24% -13.12%
BNP Paribas 47.02 -0.17% -0.08 554629 46.65 46.65 47.38 200 46.85 47.01 12 2.89% 19.07%
Banco Santander 3.88 0.43% 0.02 8639082 3.84 3.83 3.90 1500 3.88 3.89 1700 2.36% -2.12%
Bankia 1.81 -1.25% -0.02 1309615 1.82 1.80 1.84 1700 1.81 1.82 1300 3.13% -29.31%
CONTINENTAL 117.72 -0.52% -0.62 154848 117.22 114.36 118.30 50 117.56 117.80 36 2.12% -2.06%
CRH PLC 31.35 -0.63% -0.20 182436 31.22 31.22 31.70 28 31.14 31.71 213 0.84% 36.90%
Caixabank SA 2.58 -0.42% -0.01 4248276 2.57 2.55 2.60 2200 2.58 2.58 2000 2.26% -18.50%
Carrefour 15.35 -1.22% -0.19 394510 15.49 15.29 15.53 386 15.30 15.38 358 0.52% 3.47%
Christian Dior 437.40 -1.00% -4.40 1444 441.80 436.00 442.60 30 437.00 437.60 10 -2.28% 31.04%
Commerzbank 5.31 -1.15% -0.06 545529 5.30 5.29 5.41 8175 4.66 5.32 1135 2.66% -50.46%
Compagnie de Saint-G 37.63 -0.75% -0.28 447993 37.76 37.58 38.26 159 37.58 37.66 159 1.98% 27.23%
Crédit Agricole 11.56 0.09% 0.01 808740 11.53 11.47 11.61 440 11.55 11.57 292 2.66% 22.89%
DEUTSCHE BANK 7.09 -0.66% -0.05 2714513 7.13 7.05 7.23 838 7.09 7.10 838 4.75% 1.76%
DEUTSCHE BOERSE 142.80 0.14% 0.20 127769 142.90 142.45 143.60 29 142.75 143.20 41 0.53% 36.45%
DEUTSCHE POST 30.79 0.49% 0.15 684406 30.77 30.61 31.15 197 30.73 30.83 197 3.65% 28.70%
Daimler 48.75 -1.22% -0.60 1385675 47.95 47.89 49.08 123 48.70 48.78 123 3.49% 6.19%
Danone 71.78 -8.63% -6.78 2023773 73.40 71.66 74.46 145 71.78 71.98 110 -9.30% 16.79%
Dassault Systèmes 136.15 -1.55% -2.15 66980 138.05 135.75 138.05 42 135.90 136.25 32 -1.77% 31.86%
Deutsche Telekom 15.91 0.20% 0.03 1524961 15.86 15.78 15.92 382 15.90 15.92 6 3.04% 7.30%
E.D.F. 9.25 0.17% 0.02 317931 9.21 9.20 9.33 400 9.24 9.25 500 -1.91% -33.06%
E.ON 8.83 -0.14% -0.01 917935 8.86 8.75 8.87 668 8.83 8.84 668 -0.11% 2.28%
EDP-ENERGIAS 3.52 -0.28% -0.01 1981576 3.53 3.50 3.54 3800 3.51 3.52 1200 -2.09% 15.39%
ENEL 6.78 -0.06% -0.00 2905910 6.80 6.72 6.82 2847 6.78 6.79 1800 -0.07% 34.76%
ENI 13.78 -0.07% -0.01 1156456 13.81 13.74 13.85 1429 13.78 13.78 850 -0.61% 0.51%
Endesa 23.66 0.98% 0.23 128093 23.46 23.32 23.67 92 23.66 23.67 220 0.94% 17.13%
Engie S.A. 14.96 0.40% 0.06 779403 14.88 14.84 15.01 397 14.91 14.96 403 -0.43% 19.73%
EssilorLuxottica 134.65 -0.15% -0.20 136062 134.95 134.20 135.80 7 134.45 134.65 74 0.41% 21.69%
Evonik Industries 23.65 0.81% 0.19 232404 23.45 23.26 23.70 186 23.62 23.98 187 3.77% 8.29%
FORTUM 21.76 0.83% 0.18 424501 21.55 21.48 21.76 201 21.72 21.94 2521 2.11% 14.38%
FRESENIUS 43.44 -2.37% -1.05 508884 44.66 43.09 44.78 156 43.42 43.44 124 2.89% 2.65%
FRESENIUS MED. CARE 61.36 0.13% 0.08 246540 61.32 60.72 61.68 536 60.90 61.42 69 2.13% 8.60%
GBL 88.40 -0.47% -0.42 28005 88.48 87.98 88.54 30 88.32 88.44 50 0.55% 16.56%
HENKEL Vz 93.92 0.00% 0.00 97189 93.92 93.22 94.34 26 85.00 94.58 344 0.97% -1.47%
HERMES INTL 632.20 -0.44% -2.80 6818 634.00 628.80 634.60 6 632.40 633.20 7 -1.19% 30.65%
Heineken 97.78 -0.65% -0.64 124490 98.16 97.32 98.38 75 97.76 97.80 75 0.97% 26.92%
Heineken Holding 90.05 -0.22% -0.20 51212 89.60 89.10 90.40 60 90.05 90.20 52 0.95% 22.52%
Henkel & Co. 84.60 -0.47% -0.40 38449 84.95 84.35 85.30 40 84.50 84.60 2 0.36% -0.65%
IBERDROLA 9.11 0.20% 0.02 2826250 9.07 9.05 9.13 1400 9.11 9.11 150 -0.83% 26.20%
ING Groep 10.16 -0.27% -0.03 1909396 10.11 10.07 10.24 591 10.14 10.18 591 3.44% 5.92%
INTESA SANPAOLO 2.23 -0.36% -0.01 6485628 2.23 2.22 2.24 5000 2.23 2.23 5000 2.22% 15.40%
Inditex Ind De Desno 28.39 -0.56% -0.16 708376 28.55 28.30 28.61 4 28.39 28.41 470 -0.53% 26.63%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 61.64 -0.48% -0.30 209447 61.78 61.36 62.14 69 61.56 61.66 182 1.15% 9.25%
KERING 469.30 -2.12% -10.15 42534 476.70 466.50 477.45 12 468.40 469.30 17 -0.45% 14.30%
KONE 52.56 0.84% 0.44 132241 51.96 51.94 52.80 633 51.90 52.62 62 -0.08% 26.59%
L'Oreal 240.50 -1.72% -4.20 137438 244.00 239.60 244.30 55 240.30 240.50 55 -0.99% 19.53%
LINDE PLC EO 0,001 176.45 -0.73% -1.30 139604 177.45 175.05 178.20 205 176.25 176.50 87 -0.65% 27.08%
LVMH Moët Henn. L. Vui 375.00 -0.42% -1.60 91448 373.55 373.20 377.90 40 374.05 374.95 20 -0.77% 44.98%
MAN 40.68 -0.83% -0.34 484 40.90 40.60 41.20 108 40.66 40.82 110 -6.78% -54.90%
Michelin (CGDE) 102.80 -1.72% -1.80 131489 101.80 100.65 103.20 40 102.65 102.85 41 1.68% 18.87%
Münchener Rück 247.20 0.65% 1.60 93115 244.50 243.85 249.50 42 247.20 248.90 130 2.45% 29.83%
NOKIA 4.72 0.24% 0.01 4115554 4.71 4.69 4.78 6500 4.67 4.72 141 2.21% -6.04%
Natixis 3.96 -0.70% -0.03 716034 3.94 3.92 3.98 1538 3.95 3.96 2168 4.54% -3.65%
Naturgy Energy Group 24.22 0.58% 0.14 463025 24.20 24.09 24.27 1312 24.06 24.24 550 1.51% 8.42%
ORANGE SA 14.89 -0.07% -0.01 756893 14.87 14.84 14.93 370 14.89 14.90 398 0.74% 5.01%
PHILIPS 39.09 -0.15% -0.06 463994 38.84 38.78 39.28 529 39.06 39.13 526 0.23% 26.20%
Pernod-Ricard 160.80 0.56% 0.90 137971 158.75 156.50 161.05 27 160.55 160.75 44 -5.61% 13.76%
Publicis Groupe 37.79 1.89% 0.70 206805 37.16 36.96 37.92 170 37.63 37.97 170 4.39% -24.28%
REPSOL 14.47 -1.86% -0.28 1650583 14.67 14.46 14.73 417 14.46 14.47 182 -0.38% 2.62%
RTL Group 42.70 -0.74% -0.32 42200 42.64 42.40 43.16 55 42.64 42.74 38 0.28% -8.88%
RWE 27.34 0.04% 0.01 429002 27.42 27.16 27.79 219 27.24 27.35 60 1.22% 43.52%
Renault 48.45 -12.10% -6.67 2049764 50.40 46.70 50.40 500 48.38 48.49 109 -9.27% -11.21%
Ryanair Holdings 11.95 -0.75% -0.09 42366 12.02 11.88 12.16 4630 11.79 11.92 1100 -0.99% 10.65%
SAFRAN 140.75 -0.07% -0.10 140085 140.10 139.65 141.10 32 140.65 140.85 31 -0.92% 33.79%
SAP SE 116.28 0.02% 0.02 526275 115.78 115.40 117.18 86 116.28 116.42 110 1.04% 33.29%
SNAM 4.55 -0.50% -0.02 1261441 4.58 4.54 4.61 2000 4.54 4.55 2000 0.13% 19.25%
Sampo 'A' 35.71 -0.83% -0.30 543234 35.80 35.52 35.84 114 35.67 35.74 125 -0.86% -6.71%
Sanofi 82.91 -0.99% -0.83 409535 83.61 82.74 84.19 90 82.62 83.22 90 1.31% 9.51%
Schneider Electric 81.94 -0.19% -0.16 400412 81.82 81.28 82.40 73 81.76 82.18 120 1.61% 36.84%
Siemens 99.94 0.72% 0.71 355332 99.06 98.75 99.98 213 99.92 99.96 213 0.94% 2.16%
Société Générale 26.05 -0.38% -0.10 672868 26.02 25.86 26.27 260 25.96 26.16 260 3.09% -6.21%
TELEFÓNICA 7.05 -0.23% -0.02 1482062 7.05 7.00 7.07 300 7.05 7.06 1500 0.70% -4.27%
TENARIS 9.31 -0.73% -0.07 283372 9.39 9.29 9.39 800 9.29 9.33 800 -3.14% -1.10%
Telecom Italia 0.54 -1.13% -0.01 5974828 0.54 0.53 0.54 9301 0.53 0.54 10241 -0.13% 10.19%
Telecom Italia Di Ri 0.53 -0.87% -0.00 5339129 0.53 0.53 0.53 11100 0.53 0.53 17000 1.86% 26.96%
Telefónica Dtl. 2.74 0.18% 0.01 845204 2.72 2.70 2.74 15172 2.48 2.76 12501 4.35% -20.09%
Total 46.44 0.04% 0.02 816320 46.40 46.16 46.66 382 46.44 46.48 129 0.03% 0.36%
UCB 70.84 0.45% 0.32 144245 71.44 69.78 71.64 190 70.84 71.32 456 6.05% -0.39%
UNICREDIT 11.47 0.05% 0.01 1645810 11.42 11.41 11.58 1501 11.44 11.48 1100 4.98% 16.33%
Unilever - - - - - - - - - - - - -
Vinci 96.82 -0.82% -0.80 350673 97.44 96.46 97.80 100 96.56 96.86 120 -3.42% 34.06%
Vivendi 25.46 0.63% 0.16 1008140 25.28 25.22 25.88 380 25.38 25.49 172 2.21% 19.76%
Volkswagen 168.15 -0.71% -1.20 11548 164.15 164.15 169.05 25 167.90 168.20 49 4.54% 21.50%
Volkswagen VZ 169.64 -0.45% -0.76 345238 164.66 164.22 169.90 60 169.68 169.94 35 4.75% 22.10%
WFD Unibail Rodamco 137.90 0.62% 0.85 129964 137.55 137.15 139.00 44 137.45 137.95 46 4.23% 1.55%