20.04.2019 14:54:49
ESTX TM PR.USD
295.51
$$$
-0.4000
-0.14%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs 295.51 Eröffnung 295.51
Diff. absolut -0.40 Tages-Hoch 295.51
Diff. % -0.14 % Tages-Tief 295.51
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 295.91 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.04.2019 / 14:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.75% 295.9 253.1
1 Woche 1.48% 295.9 293.6
1 Monat 2.40% 295.9 280.2
3 Monate 9.50% 295.9 268.0
6 Monate 5.18% 295.9 251.3
1 Jahr -10.32% 329.2 251.3
3 Jahre 16.63% 343.9 217.6
Benchmark:
24.69
13
SMI
14.75
13.55
SMI
-19.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.69,"chartHeight":24.265149861927,"year":2017,"ID_NOTATION":"2070869"},"2018":{"performance":-19.2,"chartHeight":22.997998255177,"year":2018,"ID_NOTATION":"2070869"},"2019":{"performance":14.75,"chartHeight":21.669480476758,"year":2019,"ID_NOTATION":"2070869"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.04.2019 14:54:49
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
1&1 Drillisch 34.16 - - - - - - 152 34.10 34.18 26 3.52% -22.82%
A2A 1.48 - - - - - - 1188 1.48 1.49 2700 -1.17% -5.48%
Aalberts Industries 35.01 - - - - - - 428 34.98 35.02 370 6.93% 20.72%
Aareal Bank 30.97 - - - - - - 11 30.96 31.03 100 9.55% 15.04%
AB InBev 79.66 - - - - - - 418 79.57 79.66 70 1.92% 38.32%
ABENGOA B 0.01 - - - - - - 50000 0.01 0.01 190700 -4.72% 245.71%
ACCIONA 102.00 - - - - - - 130 101.90 102.00 100 -3.13% 37.47%
ACCOR 37.66 - - - - - - 200 37.52 37.78 200 -0.05% 1.76%
ACEA 15.50 - - - - - - 188 15.50 15.60 349 -3.49% 29.17%
Acerinox 9.78 - - - - - - 4105 9.65 9.78 90 5.34% 12.83%
Ackermans & van Haar 144.90 - - - - - - 40 144.80 144.90 8 4.62% 9.61%
ACS ACTIVIDADES DE C 40.63 - - - - - - 161 40.61 40.71 1000 0.20% 20.24%
ADIDAS 231.85 - - - - - - 50 231.80 231.95 7 2.91% 26.94%
Aedifica 81.70 - - - - - - 596 78.50 81.80 35 -4.33% 3.68%
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.67 - - - - - - 834 4.66 4.67 206 2.84% 14.71%
AGEAS/NV 46.66 - - - - - - 60 46.23 46.68 80 2.89% 19.09%
Air France-KLM 11.12 - - - - - - 150 11.12 11.13 416 1.30% 17.40%
Air Liquide 118.05 - - - - - - 70 117.70 118.05 60 1.86% 8.85%
Airbus Group 120.40 - - - - - - 127 120.12 120.24 75 2.45% 43.78%
AIXTRON 9.90 - - - - - - 330 9.86 9.92 290 11.96% 17.32%
Akzo Nobel 80.22 - - - - - - 60 80.20 80.26 12 0.53% 1.58%
ALLIANZ 214.65 - - - - - - 98 214.60 214.65 52 3.15% 22.07%
Alpha Bank - - - - - - - - - - - - -
Alstom 40.64 - - - - - - 969 40.27 41.02 948 2.08% 15.62%
Alten 96.05 - - - - - - 40 96.00 96.15 143 -2.16% 31.76%
Altice A 2.50 - - - - - - 850 2.50 2.52 16301 0.93% 47.87%
Altran Technologies 11.25 - - - - - - 232 11.24 11.26 380 11.61% 59.91%
Amadeus IT 68.94 - - - - - - 214 68.94 68.96 100 -1.60% 13.20%
AMER SPORTS 'A' 40.54 - - - - - - 979 39.96 40.58 220 1.25% 5.60%
AMPLIFON 16.80 - - - - - - 200 16.79 16.86 287 -5.94% 19.91%
Andritz 43.74 - - - - - - 21 43.64 44.34 772 4.89% 9.40%
Anima 3.52 - - - - - - 13925 3.48 3.57 10952 -0.79% 9.04%
Aperam 26.82 - - - - - - 1313 29.72 29.95 82 - 16.46%
Applus Services 10.75 - - - - - - 1543 10.52 10.97 1530 -0.09% 11.46%
Arcadis 17.75 - - - - - - 1541 17.48 18.07 1558 13.89% 65.89%
ArcelorMittal 20.98 - - - - - - 1086 20.95 20.98 254 6.88% 15.55%
Arkema 94.92 - - - - - - 10 94.84 94.94 130 4.51% 27.10%
ASM International 54.48 - - - - - - 5 54.44 54.54 60 2.83% 50.71%
ASML Holding 182.84 - - - - - - 86 182.82 182.88 102 3.56% 33.36%
Assicurazioni Genera 17.02 - - - - - - 805 17.02 17.02 53 1.55% 16.70%
ASTALDI 0.71 - - - - - - 37645 0.69 0.71 6700 0.07% 35.25%
ASTM 22.56 - - - - - - 9 22.54 22.56 927 -1.66% 29.36%
ATLANTIA 22.94 - - - - - - 391 22.94 22.96 334 -2.17% 26.74%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 4.31 - - - - - - 300 4.30 4.37 7809 1.22% -0.19%
Atrium European Real 3.40 - - - - - - 485 3.40 3.42 2000 -0.58% 5.75%
AURUBIS 50.22 - - - - - - 14 49.96 50.50 7 6.51% 16.79%
AUTOGRILL 8.54 - - - - - - 3089 8.44 8.66 3155 0.35% 17.30%
AXA 23.75 - - - - - - 320 23.75 23.75 2000 1.84% 25.89%
AXEL SPRINGER 50.40 - - - - - - 374 50.35 50.50 70 2.02% 1.90%
AZIMUT 16.98 - - - - - - 750 16.97 16.98 111 5.73% 78.23%
Aéroports de Paris 179.00 - - - - - - 5 178.90 179.10 19 0.45% 8.03%
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 24.28 - - - - - - 1529 24.10 24.30 290 2.62% 34.37%
BCA MONTE DEI PASCHI 1.39 - - - - - - 16909 1.38 1.41 16766 2.05% -6.60%
BBVA 5.58 - - - - - - 2896 5.58 5.58 2896 3.52% -14.18%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.25 - - - - - - 16074 0.25 0.25 12700 5.49% 8.66%
BA.SABADELL 1.02 - - - - - - 12900 1.02 1.02 780 5.82% 2.48%
Banco Santander 4.60 - - - - - - 120 4.60 4.60 107 2.46% 15.93%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 5.99 - - - - - - 250 5.95 6.00 250 6.97% 22.90%
Bankia 2.40 - - - - - - 1700 2.39 2.40 2152 5.02% -6.31%
BANKINTER - - - - - - - - - - - - -
Banque Nationale Bel 2560.00 - - - - - - 1 2590.00 2610.00 2 3.23% 4.07%
Barco 156.60 - - - - - - 25 156.20 156.60 40 9.36% 57.55%
BASF 74.01 - - - - - - 284 73.98 74.01 284 6.23% 11.87%
Basware 21.75 - - - - - - 25 21.25 21.95 120 5.58% -45.35%
BAYER 61.79 - - - - - - 150 61.04 61.05 50 1.03% 1.78%
BMW 77.60 - - - - - - 93 77.60 77.62 93 5.31% 9.73%
BMW Vz 67.75 - - - - - - 1 67.75 67.90 34 6.11% 9.72%
BayWa Vink. 25.90 - - - - - - 64 24.40 26.90 98 4.44% 26.03%
BCA POP SONDRIO 2.58 - - - - - - 1100 2.58 2.59 2122 10.53% -1.15%
Befimmo 51.80 - - - - - - 3 51.80 52.80 50 -0.77% 6.47%
BEIERSDORF 93.14 - - - - - - 43 92.96 93.16 140 -1.44% 2.06%
Bekaert 24.88 - - - - - - 100 24.78 24.90 100 5.96% 18.93%
Beneteau 11.70 - - - - - - 850 11.68 11.72 462 8.43% 1.56%
BHF Kleinwort Benson - - - - - - - - - - - - -
Bic 81.60 - - - - - - 80 81.30 81.95 80 5.22% -8.57%
Bilfinger SE 32.66 - - - - - - 58 32.66 32.76 60 4.61% 27.38%
bioMerieux 72.30 - - - - - - 36 71.90 72.20 27 -6.16% 26.40%
BNP Paribas 44.47 - - - - - - 200 48.82 49.12 200 - 12.61%
Bolloré 4.32 - - - - - - 353 4.32 4.32 600 4.20% 23.50%
BME 25.16 - - - - - - 23 24.94 36.38 70 0.72% 3.97%
Bourbon 2.17 - - - - - - 2956 2.12 2.17 650 -5.66% -37.43%
Bouygues 35.00 - - - - - - 250 34.90 35.10 250 3.24% 11.71%
BPER 4.18 - - - - - - 3100 4.18 4.18 35 10.15% 24.70%
bpost 10.64 - - - - - - 240 10.61 10.65 600 2.41% 33.23%
Brederode 61.80 - - - - - - 25 61.40 62.60 42 1.64% 22.62%
BREMBO 11.81 - - - - - - 490 11.78 11.80 550 8.45% 33.07%
BRENNTAG 48.30 - - - - - - 16 48.29 48.31 70 2.05% 28.12%
BRUNELLO CUCINELLI 31.28 - - - - - - 90 31.22 31.64 758 -2.07% 4.97%
Bureau Veritas 22.05 - - - - - - 1567 21.77 22.05 11 0.92% 24.30%
BUZZI UNICEM 19.88 - - - - - - 2614 19.62 19.89 215 4.76% 32.42%
C&C Group 3.28 - - - - - - 814 3.23 3.35 784 -2.81% 20.37%
CA IMMO 31.50 - - - - - - 258 31.35 33.00 408 -1.10% 13.64%
Caixabank SA 2.96 - - - - - - 107 2.95 2.96 2000 3.76% -6.58%
Cap Gemini 111.35 - - - - - - 35 111.15 111.40 109 0.41% 28.79%
CARGOTEC 37.54 - - - - - - 38 30.90 39.00 114 2.99% 41.23%
Carrefour 16.74 - - - - - - 270 16.73 16.75 7 1.92% 12.84%
Casino Guichard 38.19 - - - - - - 1032 37.79 38.37 1089 4.29% 4.15%
Caverion 6.14 - - - - - - 14 5.96 7.69 36 -1.76% 20.16%
CECONOMY 5.35 - - - - - - 210 5.35 5.35 1700 5.28% 69.51%
CGG 1.67 - - - - - - 7900 1.67 1.67 1600 -4.27% 43.11%
Christian Dior 441.00 - - - - - - 30 440.00 442.40 30 1.38% 32.12%
CFE 87.90 - - - - - - 30 87.70 89.40 372 -1.46% 1.38%
Michelin (CGDE) 117.40 - - - - - - 1 117.35 117.45 60 2.94% 35.75%
CIR 1.07 - - - - - - 5999 1.04 1.09 220 2.10% 17.45%
Citycon 9.13 - - - - - - 22 9.05 9.46 37 0.61% 12.72%
CNH Industrial 9.86 - - - - - - 635 9.86 9.87 635 1.80% 25.98%
CNP Assurances 21.42 - - - - - - 180 21.38 21.46 13 2.88% 16.03%
COFINIMMO 115.40 - - - - - - 10 115.20 115.40 110 -3.03% 5.87%
Commerzbank 8.11 - - - - - - 300 8.11 8.12 141 9.44% -24.34%
Compagnie de Saint-G 36.92 - - - - - - 300 36.83 37.03 300 3.30% 24.83%
Cie Plastic Omnium 29.00 - - - - - - 37 28.98 29.01 16 9.48% 44.21%
Const&Auxiliar de Fe 43.30 - - - - - - 40 43.15 43.40 49 -1.70% 18.79%
CONTINENTAL 155.92 - - - - - - 3 155.88 156.12 40 3.66% 29.72%
Corporación Financiera 46.55 - - - - - - 58 45.45 47.20 56 2.76% 10.83%
Covivio 94.80 - - - - - - 90 94.55 95.20 90 -0.52% 11.92%
Cramo 19.06 - - - - - - 12 17.00 19.08 12 1.60% 27.75%
CREDEM 5.22 - - - - - - 650 5.16 5.39 6237 3.57% 4.19%
CREDITO VALTELLINESE 0.08 - - - - - - 88487 0.07 0.08 88487 6.80% 3.29%
CRH PLC 2636.00 - - - - - - 160 2635.00 2643.00 160 5.10% 27.90%
Crédit Agricole 12.43 - - - - - - 500 12.43 12.47 800 7.02% 32.14%
CTS Eventim & Co. 43.80 - - - - - - 60 43.74 43.82 24 0.97% 34.11%
CTT-Correios de Port 2.74 - - - - - - 8037 2.69 2.74 1000 2.54% -7.11%
D'Ieteren 36.45 - - - - - - 1093 34.90 36.50 13 1.11% 10.19%
Daimler 59.28 - - - - - - 263 59.27 59.29 263 6.88% 29.13%
DANIELI & C 17.80 - - - - - - 69 17.80 17.90 85 -2.41% 16.87%
DANIELI +C.RISP.NC E 12.48 - - - - - - 9 12.50 13.12 1308 -1.58% -1.73%
Danone 70.38 - - - - - - 117 70.32 70.40 145 1.68% 14.51%
Dassault Systèmes 135.15 - - - - - - 2 135.10 135.20 90 1.77% 30.90%
Davide Campari Milan 8.65 - - - - - - 750 8.62 8.66 650 -1.37% 17.68%
DE'LONGHI 23.20 - - - - - - 766 22.88 23.38 140 -6.83% 5.74%
DEUTSCHE BANK 7.79 - - - - - - 45 7.78 7.80 500 4.03% 11.75%
DEUTSCHE BOERSE 117.90 - - - - - - 55 117.85 117.90 55 2.61% 12.66%
DEUTSCHE EUROSHOP 26.88 - - - - - - 40 26.88 27.02 92 0.90% 5.25%
DEUTSCHE LUFTHANSA 22.61 - - - - - - 5 22.58 22.65 382 4.63% 15.01%
DEUTSCHE POST 31.10 - - - - - - 300 31.09 31.10 100 2.83% 30.02%
Deutsche Telekom 14.86 - - - - - - 80 14.86 14.90 1054 0.03% 0.23%
Deutsche Wohnen 39.76 - - - - - - 56 39.74 39.80 509 -1.66% -0.75%
Dialog Semiconductor 32.88 - - - - - - 1200 32.54 33.25 1171 5.79% 45.71%
DIASORIN 86.90 - - - - - - 50 86.80 87.35 59 -4.71% 23.26%
Diebold Nixdorf 59.90 - - - - - - 106 59.20 60.50 104 1.18% 3.99%
DIA 0.65 - - - - - - 20300 0.65 0.66 3387 -0.94% 39.30%
DMG Mori 48.25 - - - - - - 539 47.25 48.40 82 3.65% 13.13%
DO & Co 76.50 - - - - - - 6 76.70 77.70 34 3.10% -5.32%
Dürr 41.53 - - - - - - 40 41.13 41.55 117 5.46% 35.54%
E.ON 9.83 - - - - - - 689 9.83 9.83 689 -2.08% 13.84%
EBRO FOODS 18.64 - - - - - - 100 18.62 18.67 84 -1.22% 6.45%
Econocom Group 3.90 - - - - - - 8142 3.83 3.92 550 9.92% 34.00%
Edenred 42.26 - - - - - - 3 42.26 42.31 170 -0.12% 31.69%
EDP Renováveis 8.69 - - - - - - 1105 8.55 8.89 1528 -0.69% 12.06%
EDP-ENERGIAS 3.42 - - - - - - 1801 3.42 3.45 11456 -0.20% 12.34%
Eiffage 87.96 - - - - - - 105 87.96 88.00 80 -0.45% 21.02%
E.D.F. 12.86 - - - - - - 360 12.86 12.87 360 4.94% -6.91%
Elia System Operator 58.80 - - - - - - 46 58.80 58.90 50 -2.81% 0.51%
Elisa Corp. 37.61 - - - - - - 34 37.00 37.68 3 -2.82% 4.36%
Ellaktor - - - - - - - - - - - - -
ElringKlinger 7.02 - - - - - - 126 7.02 7.05 740 13.23% 2.56%
ENAGAS - - - - - - - - - - - - -
Endesa 21.93 - - - - - - 100 21.91 22.16 1556 -2.71% 8.56%
ENEL 5.53 - - - - - - 1700 5.52 5.53 1171 -2.32% 9.77%
Engie S.A. 13.34 - - - - - - 404 13.34 13.35 404 -0.52% 6.76%
ENI 15.39 - - - - - - 1273 15.39 15.39 1273 -3.38% 12.19%
Eramet 71.08 - - - - - - 216 70.80 71.10 180 25.23% 18.57%
ERG 16.52 - - - - - - 170 16.49 16.68 180 -2.82% 0.06%
ERSTE GROUP BANK 37.06 - - - - - - 559 36.88 37.05 5 5.58% 28.19%
EssilorLuxottica 108.08 - - - - - - 73 108.05 108.10 73 9.17% -2.33%
Eurazeo 66.75 - - - - - - 40 66.70 66.75 25 1.14% 7.75%
Eurobank Ergasias - - - - - - - - - - - - -
Eurocommercial Prope 25.40 - - - - - - 1762 25.10 25.40 77 -1.47% -6.27%
Eurofins Scientific 370.00 - - - - - - 20 370.00 370.40 2 1.59% 13.78%
Euronav 8.46 - - - - - - 241 8.45 8.47 220 4.25% 36.15%
Eutelsat Communicati 16.25 - - - - - - 140 16.24 16.26 150 6.77% -5.91%
EVN 13.34 - - - - - - 148 13.24 13.34 454 1.68% 4.87%
Evonik Industries 27.27 - - - - - - 46 27.25 27.50 30 3.06% 24.86%
EVS Broadcast Eq. 23.60 - - - - - - 180 23.50 23.70 45 3.06% 0.85%
Exor NV 60.46 - - - - - - 90 60.40 60.46 43 1.72% 28.67%
EYDAP - - - - - - - - - - - - -
Fagron 16.13 - - - - - - 800 16.09 16.25 2815 -8.20% 12.64%
Faurecia 48.13 - - - - - - 45 48.00 48.41 41 8.33% 46.56%
FERROVIAL 20.98 - - - - - - 600 20.98 21.00 6 2.29% 17.87%
Fiat Chrysler 14.67 - - - - - - 746 14.67 14.67 110 5.36% 15.95%
Fielmann 61.25 - - - - - - 3 61.15 61.25 178 1.16% 13.11%
Financiere de L'Odet 910.00 - - - - - - 2 910.00 914.00 2 3.41% 17.88%
Financière de Tubize 61.50 - - - - - - 140 60.20 61.80 100 -5.38% 0.16%
FinecoBank S.p.A. 12.22