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