18.06.2019 22:52:21
ESTX TM LARGE RE.USD
530.81
$$$
8.4200
1.61%
18.06.2019 17:50
 
Chart
Kursdaten
Kurs 530.81 Eröffnung 530.81
Diff. absolut 8.42 Tages-Hoch 530.81
Diff. % 1.61 % Tages-Tief 530.81
Volumen - Umsatz -
Schlusskurs vom 17.06.2019 522.39 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.06.2019 / 22:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.23% 538.0 456.2
1 Woche 0.21% 530.8 522.1
1 Monat 1.41% 530.8 503.8
3 Monate 1.72% 538.0 503.8
6 Monate 13.32% 538.0 453.6
1 Jahr -3.74% 561.0 453.6
3 Jahre 29.92% 604.4 378.7
25.12
13
SMI
14.23
18.5
SMI
-16.88
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.12,"chartHeight":23.976883551622,"year":2017,"ID_NOTATION":"2061606"},"2018":{"performance":-16.88,"chartHeight":22.026547747289,"year":2018,"ID_NOTATION":"2061606"},"2019":{"performance":14.23,"chartHeight":21.178487262225,"year":2019,"ID_NOTATION":"2061606"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.06.2019 22:52:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 77.35 3.24% 2.43 660583 75.00 74.38 77.72 269 77.33 77.43 368 1.75% 34.31%
ADIDAS 273.30 3.88% 10.20 179421 263.15 262.15 273.30 14 273.20 273.35 7 4.21% 49.63%
AEGON 4.25 1.21% 0.05 1324866 4.21 4.16 4.27 1195 4.24 4.26 1195 -1.12% 4.44%
ALLIANZ 211.55 1.54% 3.20 273066 208.47 207.30 211.90 10 211.55 211.65 98 2.40% 20.31%
ASML Holding 174.16 2.06% 3.52 384554 168.84 166.32 174.38 545 174.02 174.42 29 -2.01% 27.03%
ATLANTIA 24.06 1.56% 0.37 480640 23.71 23.52 24.10 1000 24.04 24.06 4 3.31% 32.93%
AXA 23.18 1.13% 0.26 1820498 22.81 22.80 23.25 155 23.16 23.19 293 2.48% 22.89%
Ahold Delhaize 20.98 1.75% 0.36 793793 20.65 20.55 21.00 412 20.97 20.98 69 3.15% -5.20%
Air Liquide 120.90 1.90% 2.25 213343 118.20 118.08 120.95 98 120.85 120.95 27 3.33% 11.48%
Airbus Group 125.58 0.35% 0.44 461850 124.62 125.58 125.96 30 125.58 125.72 71 1.92% 49.96%
Akzo Nobel 82.39 1.74% 1.41 178813 80.96 80.57 82.62 73 82.38 82.40 73 2.17% 4.32%
Altice A 2.91 0.92% 0.03 1083062 2.89 2.87 2.96 1247 2.00 2.91 4500 9.07% 72.13%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 15.28 5.98% 0.86 1338422 14.30 14.16 15.39 947 15.24 15.29 343 1.74% -15.82%
Assicurazioni Genera 16.55 1.50% 0.24 2161734 16.23 16.18 16.61 8 16.54 16.55 800 2.57% 13.44%
BASF 61.75 2.97% 1.78 783660 60.07 59.51 61.97 11 61.72 61.76 132 -1.67% -6.67%
BAYER 54.21 3.22% 1.69 983538 52.47 52.09 54.21 300 54.15 54.22 35 0.06% -10.71%
BBVA 4.92 -13.43% -0.76 6094021 4.86 4.80 4.92 3270 4.92 4.92 316 -1.70% -24.38%
BEIERSDORF 107.60 -0.09% -0.10 174390 107.75 106.85 108.50 648 107.45 107.70 60 1.56% 17.90%
BMW 63.70 2.18% 1.36 636074 62.41 61.66 63.93 107 63.69 63.71 21 1.08% -9.93%
BMW Vz 54.05 1.89% 1.00 4419 52.95 52.65 54.40 50 54.00 54.15 50 0.19% -12.47%
BNP Paribas 41.59 1.84% 0.75 1402812 40.61 40.10 41.74 200 41.44 41.60 25 0.13% 5.33%
Banco Santander 4.02 1.21% 0.05 15342542 3.95 3.91 4.03 2000 4.02 4.03 2000 0.10% 1.35%
Bankia - - - - - - - - - - - - -
CONTINENTAL 124.68 1.90% 2.32 284248 121.98 120.79 125.80 134 124.58 124.76 50 -2.87% 3.73%
CRH PLC 2551.00 0.99% 25.00 153533 2528.00 2501.00 2565.00 185 2550.00 2552.00 243 -0.58% 23.77%
Caixabank SA 2.53 -1.90% -0.05 4947369 2.57 2.51 2.57 1300 2.53 2.54 16662 -3.99% -20.11%
Carrefour 17.29 0.52% 0.09 923229 17.16 17.08 17.38 202 17.25 17.29 750 0.41% 16.55%
Christian Dior 458.80 3.01% 13.40 7252 443.20 443.00 461.80 30 458.20 459.40 1 1.64% 37.45%
Commerzbank 6.22 1.58% 0.10 1514731 6.11 5.93 6.23 2100 6.22 6.23 590 -1.19% -41.97%
Compagnie de Saint-G 34.34 3.17% 1.05 530729 33.18 32.98 34.34 160 34.33 34.43 300 2.58% 16.08%
Crédit Agricole 10.52 1.15% 0.12 1187195 10.35 10.18 10.54 2555 10.45 10.53 3000 -0.14% 11.83%
DEUTSCHE BANK 6.33 3.43% 0.21 3671009 6.08 6.00 6.36 2446 6.31 7.40 575 2.28% -9.20%
DEUTSCHE BOERSE 126.55 1.36% 1.70 161926 124.80 124.40 126.90 100 126.55 126.65 56 -0.24% 20.93%
DEUTSCHE POST 28.04 2.22% 0.61 774607 27.39 27.09 28.09 308 28.04 28.05 70 2.34% 17.22%
Daimler 48.70 2.64% 1.25 1120805 47.35 46.77 48.81 277 48.70 48.72 277 0.47% 6.09%
Danone 74.32 2.03% 1.48 816632 73.80 73.42 74.46 110 74.06 74.32 36 2.68% 20.92%
Dassault Systèmes 142.00 2.86% 3.95 88611 138.15 137.35 142.00 690 141.90 142.05 36 4.14% 37.53%
Deutsche Telekom 15.61 1.56% 0.24 2456377 15.41 15.33 15.71 200 15.61 15.61 321 1.89% 5.26%
E.D.F. 12.19 3.74% 0.44 1244200 11.93 11.80 12.25 317 12.13 12.19 200 -2.09% -11.76%
E.ON 10.12 2.21% 0.22 3227271 9.93 9.84 10.22 1300 10.12 10.12 712 2.23% 17.21%
EDP-ENERGIAS 3.45 1.08% 0.04 2401587 3.41 3.40 3.46 1794 2.60 3.45 2607 0.32% 13.16%
ENEL 6.24 2.58% 0.16 13166683 6.09 6.07 6.34 3291 6.24 6.24 452 6.74% 24.00%
ENI 14.19 2.10% 0.29 2584348 13.87 13.80 14.22 1324 14.19 14.19 149 0.88% 3.46%
Endesa 23.89 1.57% 0.37 749417 23.54 23.41 23.96 550 23.87 23.90 1009 2.27% 18.27%
Engie S.A. 13.41 4.52% 0.58 2151203 12.85 12.79 13.44 429 13.41 13.41 114 2.44% 7.32%
EssilorLuxottica 110.25 3.09% 3.30 249577 106.55 106.20 110.30 64 109.20 110.30 100 3.09% -0.36%
Evonik Industries 24.72 1.64% 0.40 226929 24.33 24.06 24.91 149 24.62 24.71 228 -0.08% 13.19%
FORTUM 19.40 1.70% 0.33 448451 19.07 19.00 19.52 502 18.51 19.45 100 0.08% 1.97%
FRESENIUS 48.04 3.17% 1.48 361454 46.59 45.85 48.19 133 48.03 48.05 133 2.69% 13.52%
FRESENIUS MED. CARE 68.72 1.81% 1.22 159918 67.16 66.46 68.82 131 68.66 68.80 120 1.54% 21.63%
GBL 86.32 1.84% 1.56 50213 84.44 84.30 86.46 40 86.30 86.38 10 -0.07% 13.82%
HENKEL Vz 86.88 -0.09% -0.08 242157 87.00 85.68 87.20 100 86.80 86.92 47 2.76% -8.85%
HERMES INTL 631.20 3.07% 18.80 17238 610.80 610.80 631.40 20 629.60 633.00 20 2.30% 30.44%
Heineken 97.20 0.35% 0.34 169792 96.88 96.18 97.94 78 97.22 97.26 56 -0.72% 26.17%
Heineken Holding 90.40 0.44% 0.40 39310 89.50 89.50 91.05 75 90.35 90.50 140 -1.04% 22.99%
Henkel & Co. 81.30 -0.25% -0.20 56066 81.40 80.30 81.60 50 81.25 81.40 160 2.33% -4.52%
IBERDROLA 9.06 1.57% 0.14 4988931 8.91 8.88 9.12 1891 9.06 9.06 1891 2.95% 25.51%
ING Groep 10.11 2.09% 0.21 4259064 9.85 9.77 10.14 550 10.10 10.11 1341 -0.47% 5.38%
INTESA SANPAOLO 1.87 1.89% 0.03 22380421 1.82 1.80 1.87 10576 1.87 1.87 10576 1.42% -3.15%
Inditex Ind De Desno 25.03 0.44% 0.11 881493 24.86 24.52 25.23 621 25.02 25.04 106 -0.75% 11.64%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
KBC Groep 57.42 -0.14% -0.08 261112 57.30 56.78 57.77 80 57.38 57.44 2 -1.91% 1.77%
KERING 514.30 3.67% 18.20 86566 492.95 492.50 514.30 18 514.20 515.20 6 4.56% 25.26%
KONE 51.02 1.23% 0.62 148139 50.44 50.02 51.20 66 50.00 65.50 81 1.51% 22.88%
L'Oreal 253.60 1.52% 3.80 174554 249.60 248.70 255.60 58 253.50 253.70 17 3.26% 26.04%
LINDE PLC EO 0,001 182.65 0.86% 1.55 339906 179.20 178.50 183.85 204 182.45 182.75 184 3.34% 31.54%
LVMH Moët Henn. L. Vui 369.90 3.05% 10.95 176730 358.20 356.80 370.50 40 369.05 370.70 40 2.66% 43.01%
MAN 64.00 -0.31% -0.20 1552 64.00 63.45 64.15 140 63.85 64.05 44 -1.39% -29.05%
Michelin (CGDE) 112.80 1.12% 1.25 208767 110.95 109.80 113.47 73 112.65 112.85 60 4.64% 30.43%
Münchener Rück 225.00 1.12% 2.50 99262 222.20 221.20 225.30 37 224.90 225.20 2 2.13% 18.17%
NOKIA 4.45 1.07% 0.05 6810879 4.40 4.37 4.49 4000 4.43 4.48 4000 -1.66% -11.32%
Natixis 3.85 -0.52% -0.02 3052230 3.85 3.79 3.88 2201 3.85 3.86 1293 -3.96% -6.21%
Naturgy Energy Group 25.46 1.15% 0.29 222558 25.21 25.06 25.56 76 25.45 25.47 328 -0.43% 13.97%
ORANGE SA 14.14 2.35% 0.33 1343120 13.82 13.79 14.20 513 14.14 14.19 451 2.28% -0.28%
PHILIPS 37.74 1.66% 0.62 762846 36.88 36.88 37.79 328 37.74 37.76 328 4.28% 21.87%
Pernod-Ricard 162.45 1.25% 2.00 123846 160.15 160.15 163.95 47 162.55 163.00 47 2.11% 14.93%
Publicis Groupe 50.16 -0.20% -0.10 240816 50.08 49.72 50.26 80 50.14 50.32 170 -0.24% 0.50%
REPSOL 13.87 1.31% 0.18 1777421 13.65 13.59 13.89 950 13.86 13.87 876 -5.42% -1.63%
RTL Group 44.88 0.45% 0.20 17977 44.38 44.20 45.08 900 44.54 45.02 54 - -4.23%
RWE 23.63 4.05% 0.92 1751598 22.74 22.52 23.99 4 23.62 23.66 550 1.50% 24.04%
RWE Vz 23.55 3.52% 0.80 424 22.75 22.75 23.55 360 23.50 23.80 40 -0.21% 26.89%
Renault 54.65 -2.93% -1.65 559739 52.94 52.60 54.75 28 54.65 54.77 89 -2.26% 0.15%
Ryanair Holdings 10.01 -1.23% -0.12 174401 10.13 9.90 10.15 713 10.00 10.01 727 -5.66% -7.31%
SAFRAN 129.00 3.32% 4.15 305826 124.85 124.58 129.00 14 124.10 129.35 80 3.41% 22.62%
SAP SE 118.02 2.80% 3.22 893325 114.86 113.56 118.22 96 117.94 118.06 188 4.15% 35.28%
SNAM 4.83 2.70% 0.13 2309776 4.70 4.67 4.86 2000 4.82 4.83 2000 2.83% 26.59%
Sampo 'A' 41.30 1.25% 0.51 280882 40.72 40.66 41.44 407 40.01 41.33 43 1.23% 7.89%
Sanofi 77.62 2.55% 1.93 917347 75.60 75.60 77.82 90 77.31 77.62 27 2.09% 2.52%
Schneider Electric 77.70 3.35% 2.52 460240 74.80 74.70 77.84 26 77.72 77.86 47 4.49% 29.76%
Siemens 105.98 2.46% 2.54 629945 102.96 102.56 106.14 46 105.92 106.26 204 0.11% 8.33%
Société Générale 21.57 2.13% 0.45 1002104 21.07 20.81 21.64 157 21.57 21.62 235 -3.06% -22.35%
TELEFÓNICA 7.36 -0.62% -0.05 3598174 7.21 7.20 7.38 1000 7.36 7.37 169 -2.10% -0.07%
TENARIS 11.20 3.04% 0.33 678469 10.81 10.73 11.24 800 11.18 11.21 1200 -0.31% 18.92%
Telecom Italia 0.47 2.21% 0.01 5379709 0.46 0.46 0.47 28355 0.47 0.47 2850 1.07% -2.88%
Telecom Italia Di Ri 0.45 2.14% 0.01 2724128 0.45 0.44 0.45 17000 0.45 0.45 11700 2.02% 9.25%
Telefónica Dtl. 2.47 0.82% 0.02 2373451 2.45 2.38 2.47 3952 2.40 2.46 737 -2.95% -28.00%
Total 48.21 1.99% 0.94 1603812 47.20 47.13 48.35 150 48.05 48.23 1300 -0.45% 4.19%
UCB 71.12 2.07% 1.44 52680 69.72 69.54 71.18 180 71.08 96.00 102 2.24% -
UNICREDIT 10.54 3.15% 0.32 2759714 10.08 10.27 10.54 748 10.50 10.54 1504 2.47% 6.82%
Unilever 54.88 0.62% 0.34 699596 54.44 54.17 55.32 318 54.87 54.88 550 1.18% 13.62%
Vinci 91.52 1.87% 1.68 461315 89.48 89.36 91.69 100 91.24 91.52 21 0.99% 26.72%
Vivendi 24.82 0.49% 0.12 1235159 24.56 24.50 24.92 340 24.80 24.85 336 2.27% 16.75%
Volkswagen 148.20 2.07% 3.00 18229 144.40 143.45 148.75 88 148.05 148.30 91 0.68% 7.08%
Volkswagen VZ 143.92 1.96% 2.76 223692 140.77 139.28 144.66 60 143.90 144.30 60 - 3.58%
WFD Unibail Rodamco 136.25 1.00% 1.35 106351 135.30 133.30 136.80 100 135.55 136.30 48 -0.98% 0.33%