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
Benchmark:
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
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 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%