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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%