11.12.2018 08:24:01
ESTX SUSTAINABILIT.PR.EUR
79.06
$$$
-0.2200
-0.28%
15.07.2011 11:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.07.2011 79.28 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.07.2011 / 11:53
Währung $$$ Aktualisierungsstand 11.12.2018 / 08:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 0.00% 84.5 78.4
1 Woche -5.59% 80.0 78.4
1 Monat 0.00% 84.5 78.4
3 Monate 0.00% 84.5 78.4
6 Monate 0.00% 84.5 78.4
1 Jahr 6.95% 84.5 78.4
3 Jahre -22.79% 84.5 73.9
SMI
SMI
13
-8.86
-5.58
SMI
2018
2016
2017
{"2018":{"performance":0,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"3756493"},"2016":{"ID_NOTATION":"3756493"},"2017":{"ID_NOTATION":"3756493"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"BENCHMARK_NAME":"SMI","ID_NOTATION":"1555183"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"BENCHMARK_NAME":"SMI","ID_NOTATION":"1555183"},"2018":{"performance":-8.86,"chartHeight":19.96102220724,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-13.9,"chartHeight":22.332249984741,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-1.2,"chartHeight":9.4343168337771,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-7.12,"chartHeight":18.809801854617,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-17.77,"chartHeight":23.625550439265,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 11.12.2018 08:24:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ACCOR 36.91 -1.78% -0.67 218086 37.48 36.89 37.77 - - - - -5.14% -14.25%
ADIDAS 192.50 -1.76% -3.45 198156 194.30 192.30 194.80 - - - - -2.95% 15.17%
AEGON 4.36 -3.30% -0.15 6973017 4.54 4.34 4.55 - - - - -12.10% -17.88%
ALLIANZ 173.41 -1.31% -2.31 399426 174.28 173.18 175.80 - - - - -8.75% -9.56%
AMER SPORTS 'A' 38.43 0.37% 0.14 375429 38.29 38.12 38.45 - - - - 9.86% 67.09%
ASML Holding 140.12 -1.27% -1.80 296966 139.32 138.79 143.00 - - - - -9.17% -3.53%
ATLANTIA 17.55 -1.07% -0.19 533971 17.61 17.34 17.66 - - - - -2.36% -33.40%
ATOS 66.40 -2.55% -1.74 91839 67.38 65.81 67.60 - - - - -11.66% -45.37%
AXA 19.25 -2.68% -0.53 3554189 19.61 19.16 19.71 - - - - -11.00% -22.36%
AXEL SPRINGER 51.70 -1.62% -0.85 31602 51.80 51.70 52.35 - - - - -10.79% -20.94%
AZIMUT 10.51 -2.23% -0.24 53246 10.62 10.48 10.69 - - - - -6.87% -34.18%
Ahold Delhaize 21.95 -1.39% -0.31 1278303 22.18 21.91 22.32 - - - - -2.03% 19.74%
Air France-KLM 8.94 -1.54% -0.14 465049 9.05 8.92 9.24 - - - - -10.15% -34.06%
Air Liquide 105.25 -0.24% -0.25 283377 104.70 103.80 106.70 - - - - -1.73% -0.09%
Airbus Group 87.40 0.00% 0.00 286667 88.62 88.62 88.62 - - 87.44 150 -8.87% 4.80%
Amadeus IT 60.14 -1.99% -1.22 572408 61.03 60.08 61.50 - - - - -7.16% 0.03%
Assicurazioni Genera 14.18 -1.12% -0.16 1169267 14.21 14.16 14.38 - - - - -5.72% -6.74%
Aéroports de Paris 161.30 -1.89% -3.10 12403 162.00 161.10 163.50 - - - - -4.73% 1.80%
B. COM. PORTUGUES 0.24 0.71% 0.00 3976198 0.24 0.24 0.24 - - - - -5.34% -11.23%
BA.SABADELL 1.03 -2.33% -0.02 3424037 1.04 1.03 1.06 - - - - -8.70% -37.75%
BANKINTER 7.06 -0.68% -0.05 886989 7.08 7.04 7.16 - - - - -6.09% -10.48%
BBVA 6.50 42.12% 1.93 - 6.50 6.50 6.50 - - - - - -12.58%
BCA MONTE DEI PASCHI 1.55 -4.76% -0.08 42592 1.60 1.55 1.60 - - - - -11.02% -60.36%
BCA POP SONDRIO 2.62 -2.16% -0.06 33205 2.66 2.62 2.69 - - - - -7.28% -14.03%
BEIERSDORF 92.60 -1.70% -1.60 115271 93.56 92.52 94.18 - - - - -1.11% -5.55%
BME 25.56 -0.54% -0.14 1602 25.72 25.56 25.76 - - - - -1.84% -3.71%
BMW 69.86 -2.97% -2.14 554808 71.06 69.66 71.27 - - - - -7.73% -19.65%
BNP Paribas 40.58 -2.78% -1.16 1088987 41.41 40.38 41.76 - - - - -9.42% -34.82%
BPER 3.54 -1.81% -0.07 232273 3.56 3.53 3.59 - - - - -6.11% -16.23%
Banco Santander 3.88 -2.83% -0.11 16073143 3.96 3.87 3.98 - - - - -9.26% -29.35%
Bic 87.45 -2.73% -2.45 64978 90.05 87.45 90.05 - - - - -7.21% -4.76%
Bouygues 32.14 -2.56% -0.84 352823 32.90 32.11 32.93 - - - - -5.22% -25.78%
Bureau Veritas 18.05 -1.77% -0.33 288816 18.30 17.98 18.32 - - - - -7.65% -20.76%
CECONOMY 3.75 -2.12% -0.08 250887 3.85 3.73 3.85 - - - - -11.39% -70.14%
CNH Industrial 8.20 -3.96% -0.34 747627 8.36 8.18 8.40 - - - - -10.26% -26.44%
CNP Assurances 18.92 -0.79% -0.15 155316 19.00 18.83 19.14 - - - - -6.15% -1.71%
COFINIMMO 109.10 -0.91% -1.00 9534 109.90 109.00 109.90 - - - - 1.39% 0.35%
CONTINENTAL 121.40 -3.19% -4.00 151139 124.15 120.80 124.55 - - - - -11.48% -46.16%
Caixabank SA 3.31 -1.81% -0.06 3336286 3.34 3.30 3.37 - - - - -8.86% -14.84%
Cap Gemini 94.46 -2.15% -2.08 115687 95.96 94.30 96.30 - - - - -10.68% -4.55%
Carrefour 14.70 0.72% 0.10 1193604 14.60 14.42 14.80 - - - - -2.88% -18.56%
Casino Guichard 35.69 -1.49% -0.54 90200 35.72 35.12 36.25 - - - - -4.01% -29.56%
Christian Dior 324.60 -1.76% -5.80 3435 327.80 324.60 329.00 - - - - -4.39% 6.62%
Colruyt 57.32 -0.21% -0.12 99165 57.28 56.94 57.56 - - - - 1.56% 31.97%
Commerzbank 10.72 62.08% 4.11 - 10.72 10.72 10.72 - - - - - -
Compagnie de Saint-G 29.57 -1.37% -0.41 912720 29.74 29.38 29.77 - - - - -8.44% -35.86%
Covivio 85.40 -1.04% -0.90 30209 86.20 85.20 86.50 - - - - -0.58% -
Crédit Agricole 9.92 -2.83% -0.29 1194808 10.15 9.85 10.18 - - - - -10.47% -28.12%
DEUTSCHE BOERSE 110.40 -0.72% -0.80 194555 110.90 110.35 112.25 - - - - -4.08% 13.88%
DEUTSCHE POST 25.42 -3.16% -0.83 1098589 25.97 25.34 26.09 - - - - -11.74% -36.12%
Danone 62.83 -1.84% -1.18 459095 63.83 62.68 64.07 - - - - -3.74% -10.37%
Dassault Systèmes 103.45 -1.48% -1.55 73738 103.95 103.10 105.20 - - - - -6.97% 16.91%
Deutsche Telekom 14.94 -1.22% -0.18 3222400 15.07 14.89 15.14 - - - - -3.08% 1.15%
EDP-ENERGIAS 3.06 -0.81% -0.03 1487930 3.07 3.06 3.09 - - - - -1.64% 6.32%
ENAGAS 24.32 -1.26% -0.31 189458 24.60 24.30 24.64 - - - - 0.75% 1.69%
ERSTE GROUP BANK 32.18 -2.22% -0.73 160130 32.82 32.15 33.10 - - - - -8.24% -11.15%
Edenred 31.23 -2.38% -0.76 132628 31.81 31.21 31.98 - - - - -7.33% 29.21%
Elisa Corp. 36.07 -1.39% -0.51 112994 36.42 35.93 36.60 - - - - 0.78% 10.20%
EssilorLuxottica 109.30 -0.77% -0.85 174593 110.00 109.20 110.55 - - - - -3.95% -
Eurazeo 62.10 -1.51% -0.95 20946 63.00 61.95 63.05 - - - - -6.83% -15.59%
FERROVIAL 17.48 -2.21% -0.40 459644 17.82 17.44 17.84 - - - - -4.72% -7.66%
FRAPORT 64.22 -1.71% -1.12 46932 64.64 64.10 64.98 - - - - -2.79% -30.15%
FRESENIUS 39.95 1.99% 0.78 1596109 40.16 39.65 41.20 - - - - -21.73% -38.28%
FRESENIUS MED. CARE 61.96 -0.48% -0.30 345746 61.60 61.24 62.48 - - - - -15.84% -29.41%
Gecina 122.70 -0.57% -0.70 27398 123.00 122.40 123.85 - - - - -1.52% -20.22%
Gemalto 50.56 0.04% 0.02 16875 50.52 50.52 50.58 - - - - -0.04% 2.20%
Getlink SE 10.95 -1.40% -0.15 454741 11.04 10.93 11.12 - - - - -2.06% 2.19%
HENKEL Vz 98.06 -2.18% -2.19 176013 99.74 98.02 100.45 - - - - -5.30% -11.22%
HERMES INTL 471.00 -2.48% -12.00 22171 479.40 470.60 479.50 - - - - -4.66% 5.35%
Hannover Rückversich 116.70 -1.10% -1.30 75934 117.20 116.60 118.20 - - - - -5.74% 11.20%
Heineken 77.44 -1.48% -1.16 193076 78.06 77.30 78.46 - - - - -2.47% -10.82%
Heineken Holding 74.40 -1.85% -1.40 65910 75.40 74.25 75.50 - - - - -3.00% -9.54%
Hellenic Telecomm. O - - - - - - - - - - - - -
Hugo Boss 58.82 -2.19% -1.32 81447 59.50 58.76 59.52 - - - - -6.10% -17.14%
Huhtamäki 27.07 -0.22% -0.06 145654 27.27 26.74 27.27 - - - - -1.88% -22.50%
IBERDROLA 6.56 -0.43% -0.03 4028676 6.59 6.54 6.64 - - - - -1.29% 1.25%
ICADE 67.20 -0.52% -0.35 21289 67.30 67.10 67.55 - - - - -3.24% -17.74%
ING Groep 9.81 -3.22% -0.33 4163657 10.07 9.77 10.12 - - - - -9.68% -36.14%
INGENICO 56.40 -2.19% -1.26 74392 57.22 55.94 57.32 - - - - -11.65% -36.54%
INTESA SANPAOLO 1.94 -1.96% -0.04 15810980 1.97 1.94 2.00 - - - - -7.77% -29.66%
Inditex Ind De Desno 26.48 -1.56% -0.42 1166879 26.79 26.46 26.90 - - - - -4.44% -8.93%
Infineon Technologie 17.64 -0.98% -0.17 1249151 17.50 17.45 17.94 - - - - -8.48% -22.86%
JCDECAUX 25.84 -5.97% -1.64 192577 27.28 25.82 27.28 - - - - -15.56% -23.26%
JERONIMO MARTINS 10.56 0.43% 0.04 193138 10.44 10.41 10.70 - - - - 0.05% -34.84%
KBC Groep 59.02 -0.81% -0.48 327855 59.12 58.62 59.50 - - - - -8.69% -17.00%
KERING 387.70 -2.12% -8.40 66040 391.60 387.00 393.90 - - - - -6.28% -1.54%
KESKO B 49.71 -0.52% -0.26 60698 49.79 49.46 50.08 - - - - -4.03% 10.08%
KINGSPAN GROUP 35.70 0.00% 0.00 120615 36.04 36.04 36.04 - - - - -9.11% -1.57%
KONE 41.57 -1.17% -0.49 303079 41.77 41.53 42.06 - - - - -6.08% -7.04%
KONINKLIJKE KPN 2.57 -2.06% -0.05 4542567 2.62 2.56 2.62 - - - - -1.91% -11.44%
Klépierre 27.93 -0.96% -0.27 184020 27.98 27.91 28.29 - - - - -1.86% -23.69%
Koninklijke DSM 74.02 -1.36% -1.02 226367 74.14 73.60 75.10 - - - - -4.32% -7.32%
Koninklijke Vopak 38.73 -1.32% -0.52 89101 39.34 38.61 39.54 - - - - -1.32% 5.65%
L'Oreal 206.10 -0.39% -0.80 164483 206.60 205.90 209.70 - - - - -3.01% 11.23%
LINDE PLC EO 0,001 135.95 -0.07% -0.10 226188 134.90 132.50 137.40 - - - - -3.75% -24.85%
LUXOTTICA GROUP 51.94 -0.31% -0.16 130245 52.00 51.92 52.20 - - - - -1.33% 1.45%
LVMH Moët Henn. L. Vui 242.45 -3.19% -8.00 258380 247.00 242.35 248.20 - - - - -8.68% -1.46%
Lagardère 22.53 -4.25% -1.00 85584 23.35 22.50 23.39 - - - - -9.77% -15.70%
Legrand 49.72 -1.66% -0.84 175340 50.30 49.50 50.42 - - - - -5.94% -22.60%
MAN 90.28 0.08% 0.07 41323 90.20 90.20 90.30 - - - - - -5.36%
MAPFRE 2.37 -2.03% -0.05 648952 2.40 2.36 2.41 - - - - -6.62% -11.34%
MERCK KGAA 95.60 -0.53% -0.51 71561 95.36 95.36 96.90 - - - - -4.38% 6.57%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MTU Aero Engines 163.10 -3.09% -5.20 40815 166.90 163.10 167.50 - - - - -13.66% 9.28%
Mediobanca 7.33 -2.66% -0.20 1466490 7.47 7.32 7.53 - - - - -6.60% -22.35%
Michelin (CGDE) 85.30 -1.30% -1.12 146068 85.72 85.04 86.76 - - - - -8.22% -28.68%
Münchener Rück 185.10 -1.15% -2.15 134995 186.50 184.95 187.10 - - - - -4.42% 2.38%
NOKIA 4.93 0.28% 0.01 11205256 4.89 4.86 4.97 - - - - -0.16% 26.97%
Natixis 4.46 -2.26% -0.10 830940 4.51 4.44 4.58 - - - - -11.11% -32.36%
Naturgy Energy Group 22.23 -0.13% -0.03 171810 22.29 22.16 22.37 - - - - -0.04% -
Neopost 24.08 -3.45% -0.86 22973 24.90 24.04 25.08 - - - - 0.42% 0.29%
ORANGE SA 14.46 -1.60% -0.23 1659279 14.64 14.42 14.70 - - - - -3.70% -0.03%
OSRAM Licht 38.65 -2.13% -0.84 142645 39.09 38.51 39.35 - - - - -5.27% -48.47%
Orpea 92.72 -0.17% -0.16 44208 92.80 92.44 93.60 - - - - -2.54% -5.57%
PHILIPS 31.86 -1.21% -0.39 1029930 32.20 31.80 32.48 - - - - -5.40% 0.79%
PROXIMUS 22.56 -3.18% -0.74 188633 23.20 22.51 23.24 - - - - -4.65% -17.59%
PRYSMIAN 14.89 -1.94% -0.29 640981 15.02 14.71 15.23 - - - - -12.33% -43.48%
Pernod-Ricard 137.60 -0.58% -0.80 167224 137.80 137.40 138.85 - - - - -2.31% 4.28%
PostNL 2.12 -5.86% -0.13 589460 2.22 2.12 2.22 - - - - -18.87% -48.09%
Publicis Groupe 48.14 -0.91% -0.44 257877 48.31 47.17 48.57 - - - - -7.99% -15.01%
QIAGEN 30.77 -1.41% -0.44 279173 30.76 30.71 31.21 - - - - -3.99% 17.96%
RHOEN KLINIKUM 22.15 -0.05% -0.01 5679 22.02 21.92 22.32 - - - - -0.23% -26.04%
RTL Group 46.94 0.04% 0.02 835 48.20 48.20 48.20 - - - - -11.35% -30.03%
Raiffeisenbank Bank 23.08 -3.71% -0.89 220057 23.81 23.07 23.99 - - - - -13.77% -23.47%
Randstad Holding N.V 38.63 -2.87% -1.14 203456 39.22 38.56 39.41 - - - - -10.18% -24.49%
Renault 55.08 -4.47% -2.58 467989 56.80 54.66 57.11 - - - - -11.36% -34.33%
Rexel 9.32 -2.96% -0.28 485566 9.46 9.28 9.55 - - - - -8.85% -38.51%
SAIPEM 3.71 -4.48% -0.17 401089 3.83 3.70 3.89 - - - - -9.09% -2.34%
SAP SE 88.54 -0.23% -0.20 602229 88.54 88.38 89.84 - - - - -4.41% -5.09%
SBM Offshore 12.49 -4.77% -0.62 109513 12.86 12.47 12.96 - - - - -9.53% -15.03%
SCOR SE 40.02 -1.33% -0.54 199038 40.56 39.97 40.66 - - - - -6.39% 19.66%
SEB 116.40 -1.61% -1.90 12174 117.70 116.00 117.70 - - - - -8.42% -24.56%
SES 17.43 -3.67% -0.67 225659 18.01 17.31 18.07 - - - - -8.36% 33.45%
SMURFIT KAPPA GRP 21.26 -4.32% -0.96 187692 22.08 21.20 22.14 - - - - -14.21% -24.57%
SNAM 3.92 -0.10% -0.00 2552527 3.91 3.91 3.96 - - - - 1.11% -4.04%
STMicroelectronics 11.65 -2.75% -0.33 656546 11.70 11.41 11.97 - - - - -15.03% -36.09%
Sampo 'A' 37.81 -0.94% -0.36 578598 37.97 37.62 38.17 - - - - -4.86% -17.26%
Sanofi 76.79 -0.07% -0.05 739252 76.85 76.73 77.86 - - - - -2.08% 6.62%
Schneider Electric 60.90 -1.17% -0.72 528656 61.18 60.70 61.50 - - - - -7.16% -14.31%
Siemens 96.70 -1.19% -1.16 631128 97.27 96.51 97.86 - - - - -7.34% -16.71%
Société Générale 29.53 -3.28% -1.00 1384381 30.38 29.36 30.52 - - - - -10.30% -31.46%
Sodexo 88.68 0.34% 0.30 163689 88.06 88.06 89.52 - - - - -3.02% -20.89%
Suez Environnement 12.36 -2.18% -0.28 512544 12.51 12.33 12.61 - - - - -6.12% -15.61%
Symrise 68.50 -4.17% -2.98 177984 68.50 68.20 69.48 - - - - -4.99% -4.16%
TELEFÓNICA 7.54 0.00% 0.00 - 7.54 7.54 7.54 - - - - -5.35% -7.11%
TERNA 4.95 -0.40% -0.02 1912686 4.95 4.93 4.97 - - - - -0.26% 1.75%
TF1 7.09 -6.40% -0.48 178273 7.40 7.08 7.42 - - - - -14.41% -42.20%
TechnipFMC 18.28 -4.49% -0.86 604802 18.61 18.20 18.81 - - - - -14.22% -29.58%
Telecom Italia 0.55 -2.00% -0.01 12862371 0.56 0.55 0.56 - - - - -4.09% -23.96%
Telefónica Dtl. 3.46 -1.87% -0.07 960058 3.53 3.44 3.53 - - - - -1.82% -17.31%
Telenet Group Holdin 39.68 -3.83% -1.58 67082 41.04 39.56 41.42 - - - - -8.36% -31.56%
Umicore 34.34 -3.27% -1.16 79884 34.89 34.32 35.13 - - - - -11.97% -12.83%
Unilever 48.31 -1.11% -0.54 1064180 48.59 48.23 49.15 - - - - -1.16% 2.67%
Unione Di Banche Ita 2.61 -2.50% -0.07 1134981 2.64 2.60 2.65 - - - - -10.03% -28.30%
Vallourec 1.81 -7.31% -0.14 323857 1.92 1.80 1.93 - - - - -15.27% -63.99%
Valéo 24.23 -2.92% -0.73 467613 24.59 24.14 24.77 - - - - -10.95% -61.09%
Veolia Environnement 17.61 -2.46% -0.45 427996 17.91 17.57 18.01 - - - - -6.30% -17.11%
Vivendi 20.97 -1.55% -0.33 598273 21.19 20.94 21.30 - - - - -6.68% -6.78%
WARTSILA 13.57 -2.97% -0.41 431950 13.50 13.50 13.75 - - - - -8.34% -22.46%
WFD Unibail Rodamco 142.90 -1.08% -1.56 64757 144.16 142.66 145.44 - - - - -4.64% -
WOLTERS KLUWER 51.92 -1.48% -0.78 153391 52.54 51.86 52.72 - - - - -3.85% 19.26%
Wendel 101.10 -2.41% -2.50 24317 103.90 100.90 104.10 - - - - -6.99% -29.86%
Wereldhave 27.08 -1.74% -0.48 23216 27.32 27.03 27.48 - - - - -5.64% -32.38%