23.02.2019 18:40:58
ESTX TM PR.USD
279.96
$$$
0.3900
0.14%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 279.57 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.02.2019 / 18:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.71% 280.0 253.1
1 Woche 1.51% 280.0 277.8
1 Monat 4.47% 280.0 268.1
3 Monate 4.00% 280.0 251.3
6 Monate -7.81% 309.8 251.3
1 Jahr -13.56% 329.5 251.3
3 Jahre 19.09% 343.9 217.6
Benchmark:
24.69
13
SMI
8.71
10.91
SMI
-19.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.69,"chartHeight":28.247784626464,"year":2017,"ID_NOTATION":"2070869"},"2018":{"performance":-19.2,"chartHeight":26.772655650124,"year":2018,"ID_NOTATION":"2070869"},"2019":{"performance":8.71,"chartHeight":22.136257073889,"year":2019,"ID_NOTATION":"2070869"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 23.02.2019 18:40:58
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 35.04 - - - - - - 2 35.02 35.08 60 2.58% -20.83%
A2A 1.59 - - - - - - 21802 1.57 1.59 3600 0.44% 1.05%
Aalberts Industries 31.75 - - - - - - 70 31.73 31.76 70 -0.16% 9.48%
Aareal Bank 27.67 - - - - - - 550 27.66 27.69 71 -1.32% 2.79%
AB InBev 65.77 - - - - - - 40 65.00 67.00 100 -4.06% 14.20%
ABENGOA B 0.01 - - - - - - 100000 0.01 0.01 88198 1.30% 122.86%
ACCIONA 84.12 - - - - - - 10 84.06 84.18 6 2.04% 13.37%
ACCOR 37.96 - - - - - - 139 37.91 37.98 9 -4.31% 2.57%
ACEA 13.93 - - - - - - 438 13.72 14.21 2770 2.50% 16.08%
Acerinox 9.72 - - - - - - 240 9.72 9.88 171 2.42% 12.11%
Ackermans & van Haar 138.90 - - - - - - 5 138.70 138.90 18 1.23% 5.82%
ACS ACTIVIDADES DE C 38.07 - - - - - - 181 38.06 38.08 72 2.06% 12.67%
ADIDAS 203.90 - - - - - - 120 203.80 204.90 24 2.33% 11.63%
Aedifica 80.70 - - - - - - 357 77.00 80.70 30 -2.65% 2.41%
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.63 - - - - - - 363 4.62 4.63 190 1.27% 13.63%
AGEAS/NV 43.00 - - - - - - 80 42.99 43.03 600 3.46% 9.75%
Air France-KLM 11.65 - - - - - - 310 11.64 13.00 250 14.43% 23.02%
Air Liquide 109.60 - - - - - - 137 109.55 109.60 101 2.77% 1.06%
Airbus Group 113.78 - - - - - - 19 113.72 113.88 80 2.31% 35.54%
AIXTRON 9.56 - - - - - - 3366 9.48 9.55 260 -3.90% 13.22%
Akzo Nobel 80.17 - - - - - - 70 80.16 80.18 10 -1.41% 1.51%
ALLIANZ 194.04 - - - - - - 5 194.04 194.28 25 1.95% 10.35%
Alpha Bank - - - - - - - - - - - - -
Alstom 37.76 - - - - - - 37 37.74 37.77 700 0.45% 7.43%
Alten 90.90 - - - - - - 40 90.35 91.15 28 2.71% 24.69%
Altice A 1.81 - - - - - - 5808 1.81 1.83 850 0.72% 7.37%
Altran Technologies 8.29 - - - - - - 2200 8.29 8.29 200 7.38% 17.84%
Amadeus IT 69.40 - - - - - - 16 69.38 69.44 380 1.52% 13.96%
AMER SPORTS 'A' 39.69 - - - - - - 4434 39.60 40.00 30 0.35% 3.39%
AMPLIFON 16.02 - - - - - - 280 16.01 16.04 200 -1.84% 14.35%
Andritz 44.74 - - - - - - 118 44.50 44.92 509 1.04% 11.91%
Anima 3.60 - - - - - - 500 3.60 3.67 14041 -2.58% 9.72%
Aperam 27.96 - - - - - - 900 27.94 28.11 90 3.74% 19.32%
Applus Services 10.66 - - - - - - 32 10.67 10.70 170 5.96% 10.52%
Arcadis 14.48 - - - - - - 421 14.27 14.49 44 1.61% 35.33%
ArcelorMittal 20.55 - - - - - - 1200 20.55 20.61 277 1.51% 13.24%
Arkema 87.58 - - - - - - 25 87.00 87.90 30 4.51% 17.27%
ASM International 49.04 - - - - - - 67 48.77 49.08 60 11.84% 35.66%
ASML Holding 162.88 - - - - - - 160 162.86 162.92 21 -1.39% 16.85%
Assicurazioni Genera 15.30 - - - - - - 119 15.29 15.30 882 0.33% 4.94%
ASTALDI 0.71 - - - - - - 31351 0.69 0.74 20446 -6.36% 36.69%
ASTM 22.95 - - - - - - 35 22.90 23.00 160 1.10% 31.59%
ATLANTIA 21.09 - - - - - - 366 21.08 21.10 242 0.67% 16.52%
ATOS 85.98 - - - - - - 40 85.96 86.00 40 3.99% 20.49%
Atresmedia Co.d.Medi 4.62 - - - - - - 127 4.57 4.62 380 9.95% 7.00%
Atrium European Real 3.42 - - - - - - 2300 3.28 3.46 759 0.74% 6.38%
AURUBIS 49.23 - - - - - - 8 48.97 49.55 13 1.63% 14.49%
AUTOGRILL 7.75 - - - - - - 2540 7.54 7.92 2444 -2.02% 6.38%
AXA 21.66 - - - - - - 494 21.66 21.66 128 4.21% 14.78%
AXEL SPRINGER 50.90 - - - - - - 1 50.90 50.95 228 -4.32% 2.91%
AZIMUT 12.37 - - - - - - 2298 12.35 12.37 13 4.49% 29.51%
Aéroports de Paris 173.10 - - - - - - 12 173.10 173.30 150 2.37% 4.47%
BANCA CARIGE 0.00 - - - - - - - - - - - 14.29%
BANCA GENERALI 21.32 - - - - - - 240 21.30 21.34 190 -3.00% 17.99%
BCA MONTE DEI PASCHI 1.27 - - - - - - 4810 1.25 1.28 2600 -5.93% -14.85%
BBVA 5.23 - - - - - - 368 5.23 5.23 2987 0.23% -19.62%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.23 - - - - - - 223935 0.23 0.23 3800 -1.41% 0.65%
BA.SABADELL 0.95 - - - - - - 3100 0.95 0.95 5600 4.96% -4.17%
Banco Santander 4.14 - - - - - - 500 4.14 4.14 3837 0.69% 4.28%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 5.25 - - - - - - 427 5.21 5.22 1287 -3.76% 7.80%
Bankia 2.55 - - - - - - 1483 2.55 2.56 380 - -0.51%
BANKINTER 6.91 - - - - - - 350 6.91 6.93 460 -0.09% -1.17%
Banque Nationale Bel 2420.00 - - - - - - 9 2400.00 2490.00 9 -2.02% -1.63%
Barco 131.00 - - - - - - 47 129.00 131.60 25 -0.61% 31.79%
BASF 65.34 - - - - - - 150 65.33 67.00 265 -1.39% -1.24%
Basware 37.50 - - - - - - 172 36.20 39.00 7 -1.56% -4.77%
BAYER 68.22 - - - - - - 200 67.15 67.31 73 1.16% 12.37%
BMW 73.30 - - - - - - 102 73.29 73.38 68 3.49% 3.65%
BMW Vz 63.90 - - - - - - 67 63.70 64.05 50 3.31% 3.48%
BayWa Vink. 24.10 - - - - - - 35 24.05 24.45 242 4.10% 17.27%
BCA POP SONDRIO 2.50 - - - - - - 1200 2.49 2.55 2353 -1.73% -4.13%
Befimmo 47.65 - - - - - - 15 47.60 47.70 99 -0.83% -2.06%
BEIERSDORF 91.60 - - - - - - 2 91.58 92.20 330 0.09% 0.37%
Bekaert 24.16 - - - - - - 594 24.16 24.42 246 1.43% 15.49%
Beneteau 10.54 - - - - - - 390 10.50 10.54 52 3.13% -8.51%
BHF Kleinwort Benson - - - - - - - - - - - - -
Bic 84.00 - - - - - - 281 84.00 84.05 10 1.26% -5.49%
Bilfinger SE 34.08 - - - - - - 178 33.78 34.12 324 9.79% 32.92%
bioMerieux 69.90 - - - - - - 140 69.70 70.00 3 0.29% 22.20%
BNP Paribas 41.95 - - - - - - 200 41.80 42.10 200 -0.66% 6.23%
Bolloré 3.62 - - - - - - 1166 3.62 3.63 600 -2.00% 3.60%
BME 24.92 - - - - - - 151 24.92 25.34 604 0.24% 3.39%
Bourbon 3.06 - - - - - - 2643 2.96 3.13 2528 -7.84% -11.71%
Bouygues 32.81 - - - - - - 165 32.80 32.91 250 5.87% 4.72%
BPER 3.47 - - - - - - 250 3.47 3.51 14918 -1.48% 3.46%
bpost 8.11 - - - - - - 426 8.11 8.12 270 -0.18% 1.50%
Brederode 59.30 - - - - - - 36 59.30 59.50 29 0.17% 17.66%
BREMBO 10.51 - - - - - - 396 10.49 10.51 500 2.64% 18.42%
BRENNTAG 44.22 - - - - - - 360 44.21 44.27 400 1.94% 17.29%
BRUNELLO CUCINELLI 33.65 - - - - - - 87 33.65 33.70 77 -0.59% 12.92%
Bureau Veritas 19.91 - - - - - - 550 19.91 19.92 55 1.17% 12.23%
BUZZI UNICEM 17.16 - - - - - - 280 17.14 17.16 31 2.14% 14.29%
C & C GROUP 3.07 - - - - - - 2781 2.83 3.33 2394 1.15% 12.66%
CA IMMO 29.98 - - - - - - 108 29.94 30.08 98 0.27% 8.15%
Caixabank SA 3.01 - - - - - - 1065 3.01 3.01 1050 -0.36% -4.81%
Cap Gemini 102.75 - - - - - - 50 102.75 102.90 50 0.20% 18.84%
CARGOTEC 31.94 - - - - - - 619 31.30 32.02 5 0.38% 20.17%
Carrefour 17.92 - - - - - - 23 17.91 17.93 738 -0.80% 20.80%
Casino Guichard 44.43 - - - - - - 10 44.40 44.43 17 -0.52% 21.16%
Caverion 5.06 - - - - - - 22 4.87 5.13 290 1.85% -0.98%
CECONOMY 4.96 - - - - - - 360 4.96 5.00 5972 3.31% 57.34%
CGG 1.64 - - - - - - 482 1.64 1.64 197 -0.91% 40.58%
Christian Dior 389.30 - - - - - - 5 389.10 390.60 30 1.62% 16.63%
CFE 90.80 - - - - - - 1 90.60 91.00 25 -0.55% 4.73%
Michelin (CGDE) 103.10 - - - - - - 2 103.10 103.15 88 1.73% 19.22%
CIR 1.05 - - - - - - 5271 1.01 1.08 5453 -0.57% 15.04%
Citycon 1.71 - - - - - - 127 1.70 1.95 408 -0.58% 5.25%
CNH Industrial 9.56 - - - - - - 696 9.56 9.58 1600 1.44% 22.09%
CNP Assurances 20.24 - - - - - - 78 20.22 20.26 121 0.30% 9.64%
COFINIMMO 114.70 - - - - - - 244 114.60 114.80 35 -0.60% 6.06%
Commerzbank 6.63 - - - - - - 400 6.63 6.66 7800 4.03% -38.45%
Compagnie de Saint-G 32.46 - - - - - - 300 32.47 32.48 1 -0.46% 9.74%
Cie Plastic Omnium 25.25 - - - - - - 70 25.15 25.26 96 2.48% 25.56%
Const&Auxiliar de Fe 41.60 - - - - - - 38 41.50 41.60 95 -0.36% 14.13%
CONTINENTAL 144.30 - - - - - - 402 144.20 145.20 209 4.04% 20.05%
Corporación Financiera 43.90 - - - - - - 3 43.90 44.25 20 - 4.52%
Covivio 87.55 - - - - - - 35 87.40 87.85 53 0.98% 3.36%
Cramo 16.57 - - - - - - 18 16.35 17.00 20 2.86% 11.06%
CREDEM 5.14 - - - - - - 569 5.13 5.26 1234 -0.39% 2.59%
CREDITO VALTELLINESE 0.06 - - - - - - 15000 0.06 0.06 41800 -4.51% -13.01%
CRH PLC 2397.00 - - - - - - 300 2393.00 2398.00 184 1.52% 16.30%
Crédit Agricole 10.59 - - - - - - 50 10.58 10.59 905 4.09% 12.58%
CTS Eventim & Co. 39.60 - - - - - - 70 39.58 39.64 204 2.06% 21.25%
CTT-Correios de Port 2.79 - - - - - - 45 2.76 2.79 900 -9.53% -5.42%
D'Ieteren 34.04 - - - - - - 200 34.04 34.10 50 4.42% 2.90%
Daimler 52.36 - - - - - - 15 52.35 52.38 3 3.58% 14.05%
DANIELI & C 17.52 - - - - - - 94 17.10 17.52 72 0.23% 15.04%
DANIELI +C.RISP.NC E 13.80 - - - - - - 35 13.76 14.20 602 - 8.66%
Danone 67.44 - - - - - - 110 67.21 67.45 160 2.55% 9.73%
Dassault Systèmes 129.65 - - - - - - 40 129.60 129.75 50 0.86% 25.57%
Davide Campari Milan 8.29 - - - - - - 700 8.29 8.32 600 0.97% 12.78%
DE'LONGHI 23.10 - - - - - - 90 23.04 23.12 150 0.43% 5.29%
DEUTSCHE BANK 7.63 - - - - - - 110 7.63 7.78 1000 -1.61% 9.44%
DEUTSCHE BOERSE 112.15 - - - - - - 61 112.15 112.25 59 0.58% 7.17%
DEUTSCHE EUROSHOP 26.38 - - - - - - 280 26.34 27.50 83 -0.08% 3.29%
DEUTSCHE LUFTHANSA 23.39 - - - - - - 187 23.33 23.42 3241 3.91% 18.97%
DEUTSCHE POST 26.77 - - - - - - 400 26.77 26.78 288 -0.07% 11.91%
Deutsche Telekom 14.69 - - - - - - 1001 14.69 14.70 1001 2.84% -0.98%
Deutsche Wohnen 41.81 - - - - - - 80 41.81 41.84 10 -1.85% 4.37%
Dialog Semiconductor 25.89 - - - - - - 1000 25.90 25.93 32 -2.78% 14.74%
DIASORIN 85.15 - - - - - - 70 84.90 86.45 70 - 20.78%
Diebold Nixdorf 59.50 - - - - - - 107 58.50 59.40 70 1.71% 3.30%
DIA 0.58 - - - - - - 15152 0.40 0.59 3740 -9.82% 24.09%
DMG Mori 43.00 - - - - - - 142 42.50 43.40 139 -0.69% 0.82%
DO & Co 77.70 - - - - - - 80 75.30 78.90 77 -4.31% -3.84%
Dürr 34.44 - - - - - - 9 34.43 34.46 27 -1.60% 12.40%
E.ON 9.75 - - - - - - 686 9.75 9.76 686 1.27% 12.97%
EBRO FOODS 18.72 - - - - - - 143 18.72 18.73 850 -0.48% 6.91%
Econocom Group 3.70 - - - - - - 800 3.70 3.71 750 6.39% 26.92%
Edenred 39.79 - - - - - - 525 39.71 39.88 49 7.14% 24.00%
EDP Renováveis 8.21 - - - - - - 450 8.20 8.22 250 1.36% 5.80%
EDP-ENERGIAS 3.24 - - - - - - 8357 3.23 3.24 1100 0.28% 6.30%
Eiffage 84.50 - - - - - - 120 84.24 84.66 2 2.55% 16.26%
E.D.F. 12.70 - - - - - - 181 12.69 12.71 371 -11.91% -5.21%
Elia System Operator 64.60 - - - - - - 167 64.30 64.90 10 0.16% 10.43%
Elisa Corp. 36.58 - - - - - - 127 35.63 36.58 4 1.53% 1.50%
Ellaktor - - - - - - - - - - - - -
ElringKlinger 6.32 - - - - - - 970 6.19 6.49 2065 -14.08% -7.74%
ENAGAS 25.21 - - - - - - 30 25.21 25.24 11 2.27% 6.64%
Endesa 21.93 - - - - - - 1244 21.47 21.94 180 2.00% 8.56%
ENEL 5.27 - - - - - - 1700 5.26 5.28 1700 0.53% 4.65%
Engie S.A. 14.09 - - - - - - 600 14.05 14.13 600 -0.28% 12.73%
ENI 15.28 - - - - - - 95 15.27 15.28 1286 1.06% 11.40%
Eramet 49.26 - - - - - - 3 49.16 49.28 60 -17.90% -17.83%
ERG 17.41 - - - - - - 180 17.37 17.44 204 2.65% 5.45%
ERSTE GROUP BANK 31.53 - - - - - - 158 31.48 31.63 702 -1.96% 9.06%
EssilorLuxottica 107.70 - - - - - - 75 107.60 107.95 11 2.04% -2.67%
Eurazeo 65.15 - - - - - - 260 65.10 65.15 28 2.20% 5.17%
Eurobank Ergasias - - - - - - - - - - - - -
Eurocommercial Prope 25.64 - - - - - - 28 25.62 25.66 70 -1.16% -5.39%
Eurofins Scientific 360.20 - - - - - - 10 360.00 363.80 17 5.32% 10.76%
Euronav 7.07 - - - - - - 863 6.96 7.08 210 -0.91% 13.85%
Eutelsat Communicati 18.25 - - - - - - 726 18.20 18.26 950 3.87% 5.73%
EVN 13.70 - - - - - - 15 13.60 13.74 10 -1.86% 7.70%
Evonik Industries 24.93 - - - - - - 1000 24.93 25.01 150 -0.32% 14.15%
EVS Broadcast Eq. 20.25 - - - - - - 183 20.10 20.30 75 -4.48% -13.46%
Exor NV 55.88 - - - - - - 240 55.88 56.12 541 1.01% 18.75%
EYDAP - - - - - - - - - - - - -
Fagron 16.45 - - - - - - 150 16.44 16.49 50 -4.36% 14.87%
Faurecia 41.20 - - - - - - 63 41.20 41.24 35 4.73% 25.46%
FERROVIAL 20.05 - - - - - - 230 20.04 20.05 416 1.26% 12.64%
Fiat Chrysler 13.14 - - - - - - 817 13.13 13.15 300 0.88% 3.83%
Fielmann 60.00 - - - - - - 40 59.95 60.10 45 1.01% 10.80%
Financiere de L'Odet 748.00 - - - - - - 28 754.00 786.00 27 - -3.11%
Financière de Tubize 64.30 - - - - - - 200 63.90 64.60 12 -1.83% 4.72%