25.05.2020 19:08:56
ESTX LARGE PR.EUR
329.75
$$$
6.9800
2.16%
25.05.2020 17:50
 
Chart
Kursdaten
Kurs 329.75 Eröffnung 324.30
Diff. absolut 6.98 Tages-Hoch 329.75
Diff. % 2.16 % Tages-Tief 323.77
Volumen - Umsatz -
Schlusskurs vom 22.05.2020 322.77 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.05.2020 / 17:50
Währung $$$ Aktualisierungsstand 25.05.2020 / 19:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.84% 424.7 255.1
1 Woche 4.82% 326.3 310.8
1 Monat 3.27% 333.1 301.8
3 Monate -22.71% 413.6 255.1
6 Monate -19.67% 424.7 255.1
1 Jahr -13.49% 424.7 255.1
3 Jahre -17.76% 424.7 255.1
SMI
23.89
26.51
SMI
-15.02
-10.68
SMI
-20.84
-8.74
2018
2019
2020
{"2018":{"performance":-15.02,"chartHeight":19.67851665456,"year":2018,"ID_NOTATION":"103445"},"2019":{"performance":23.89,"chartHeight":21.793064607639,"year":2019,"ID_NOTATION":"103445"},"2020":{"performance":-20.84,"chartHeight":21.170717647304,"year":2020,"ID_NOTATION":"103445"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-8.74,"chartHeight":17.211321129406,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-22.42,"chartHeight":21.503699823725,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-14.27,"chartHeight":19.445120320363,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-12.32,"chartHeight":18.775615273609,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-16.42,"chartHeight":20.084576445993,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.05.2020 19:08:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 221.90 1.74% 3.80 51939 220.80 218.50 223.00 35 221.80 222.00 9 9.43% -24.97%
- - - - - - - - - - - 0.00% 0.00%
Air Liquide 119.05 1.32% 1.55 40431 118.25 117.10 119.05 19 118.95 119.25 47 4.72% -6.78%
Airbus Group 58.59 8.19% 4.43 540235 54.85 54.55 58.89 336 58.40 59.10 103 9.78% -58.56%
Akzo Nobel 73.28 0.94% 0.68 81397 72.90 72.58 73.34 35 72.92 73.34 50 6.55% -20.05%
ALLIANZ 158.70 2.02% 3.14 75839 157.00 155.66 158.96 51 158.70 158.76 51 6.43% -28.94%
Altice Europe A 3.52 -1.18% -0.04 904723 3.60 3.46 3.60 2640 3.51 3.54 9114 2.21% -38.32%
Amadeus IT 45.81 4.78% 2.09 349172 44.29 44.29 46.60 362 45.80 46.08 218 23.50% -40.03%
AB InBev 38.31 2.30% 0.86 429674 37.69 37.48 38.56 256 38.26 38.50 928 0.98% -48.63%
ArcelorMittal 8.27 1.15% 0.09 588866 8.32 8.15 8.40 1000 8.27 8.29 1000 3.58% -47.54%
ASML Holding 295.75 1.77% 5.15 50021 294.50 292.10 297.55 6 295.75 295.90 40 8.03% 10.39%
Assicurazioni Genera 12.15 -0.37% -0.04 710443 12.34 12.10 12.34 455 12.11 12.14 588 -2.71% -33.83%
Atlantia 14.07 1.00% 0.14 335493 13.45 13.10 14.07 249 14.04 14.07 249 3.13% -33.29%
ATOS 67.12 3.29% 2.14 41011 65.62 65.26 67.16 55 67.08 67.26 82 3.01% 0.00%
AXA 15.15 -1.37% -0.21 1018595 15.38 15.04 15.39 500 15.10 15.15 365 2.71% -38.76%
BBVA 2.63 -53.62% -3.05 1400684 2.63 2.59 2.65 2300 2.63 2.64 4969 119.43% 13.51%
Banco Santander 1.93 1.84% 0.04 5106617 1.93 1.90 1.95 4000 1.91 1.95 5164 3.10% -49.18%
BASF 46.41 2.08% 0.94 233214 45.97 45.41 46.49 177 46.38 46.40 177 6.64% -32.39%
BAYER 62.30 8.44% 4.85 791638 59.99 59.69 62.75 142 62.24 62.29 127 0.95% -21.19%
BMW 50.09 -0.10% -0.05 208745 50.61 49.09 50.61 97 50.08 50.11 97 7.84% -31.61%
BNP Paribas 28.80 0.98% 0.28 197571 28.89 28.36 28.95 192 28.72 28.91 350 8.13% -45.95%
Bouygues 26.69 3.13% 0.81 109697 26.11 25.82 26.73 144 26.66 26.69 144 4.57% -31.93%
Caixabank SA 1.59 1.63% 0.03 1633910 1.58 1.56 1.59 9114 1.57 1.60 9114 -1.46% -43.10%
Cap Gemini 89.04 3.01% 2.60 86984 87.14 86.82 89.26 39 88.98 89.06 39 6.53% -20.81%
Carrefour 13.18 -0.42% -0.06 121723 13.29 13.10 13.35 202 13.18 13.21 417 3.32% -11.53%
Michelin (CGDE) 87.68 0.74% 0.64 28680 87.64 86.70 87.98 42 87.60 88.02 37 6.20% -20.11%
Commerzbank 3.33 0.59% 0.02 421637 3.36 3.27 3.36 5043 3.31 3.36 1704 14.58% -40.03%
Compagnie de Saint-G 27.72 3.32% 0.89 230079 27.08 26.78 27.74 300 27.63 27.81 300 15.75% -26.59%
CONTINENTAL 82.44 1.18% 0.96 93015 82.66 80.30 82.80 55 81.88 82.44 37 10.11% -29.49%
CRH PLC 28.01 2.08% 0.57 64287 27.55 27.52 28.03 1081 27.64 28.25 1681 8.20% -23.24%
Crédit Agricole 7.02 2.01% 0.14 412826 6.98 6.89 7.07 428 6.98 7.04 782 0.47% -46.91%
Daimler 31.73 1.10% 0.34 335947 31.80 31.05 31.80 223 31.68 31.70 223 12.23% -36.35%
Danone 61.66 1.00% 0.61 134130 61.30 61.10 61.82 129 61.66 61.92 130 0.71% -17.23%
Dassault Systèmes 145.25 2.20% 3.12 24879 142.85 142.85 145.50 38 144.90 145.35 26 3.89% -3.22%
DEUTSCHE BANK 6.87 2.22% 0.15 833520 6.86 6.64 6.90 571 6.87 6.88 571 13.01% -3.04%
DEUTSCHE BOERSE 152.60 1.43% 2.15 23427 150.82 150.20 152.80 51 152.50 152.70 58 2.21% 7.08%
DEUTSCHE POST 28.48 3.26% 0.90 378950 27.79 27.61 28.51 91 28.45 28.47 274 2.57% -18.68%
Deutsche Telekom 13.82 1.36% 0.18 416443 13.66 13.59 13.82 192 13.81 13.82 611 0.29% -6.72%
Deutsche Wohnen 40.22 1.49% 0.59 178964 39.83 39.83 40.65 218 40.18 40.26 58 4.48% 8.78%
E.ON 9.83 2.85% 0.27 664490 9.63 9.58 9.85 483 9.80 9.83 576 5.83% -0.03%
ENEL 6.51 1.96% 0.12 1462186 6.45 6.41 6.52 1534 6.50 6.51 297 10.59% -9.75%
Engie S.A. 9.97 1.84% 0.18 386389 9.87 9.82 9.99 374 9.97 9.98 374 3.79% -32.09%
ENI 8.25 1.07% 0.09 459127 8.25 8.14 8.25 1084 8.25 8.25 1084 -4.44% -41.25%
EssilorLuxottica 111.47 1.11% 1.23 44756 111.60 110.85 112.10 78 111.35 111.65 77 2.65% -18.99%
Ferrari N.V. 148.95 1.46% 2.15 39087 147.95 147.10 149.45 52 148.85 148.95 52 -1.13% 0.44%
FERROVIAL 24.01 5.31% 1.21 367340 22.86 22.86 24.02 559 23.99 24.02 559 1.11% -15.08%
Fiat Chrysler 7.67 3.55% 0.26 621097 7.53 7.49 7.68 495 7.67 7.70 500 3.09% -44.14%
FRESENIUS MED. CARE 76.82 2.51% 1.88 71441 74.96 74.60 76.86 119 76.72 76.86 121 3.85% 14.03%
FRESENIUS 43.90 1.93% 0.83 169163 43.83 43.01 43.98 111 43.88 43.91 111 12.02% -13.98%
HeidelbergCement AG 42.39 1.92% 0.80 57284 42.30 41.57 42.60 87 42.35 42.39 87 4.24% -36.00%
Heineken 77.68 1.81% 1.38 58703 77.04 76.66 78.22 100 76.08 77.88 61 5.15% -19.79%
HENKEL Vz 78.36 1.82% 1.40 72171 77.52 77.02 78.48 113 78.30 78.44 110 0.34% -16.58%
IBERDROLA 9.12 0.86% 0.08 1916447 9.05 8.97 9.16 219 9.12 9.17 1096 6.15% -1.63%
Inditex Ind De Desno 23.58 1.73% 0.40 408091 23.45 23.31 23.67 115 23.56 23.58 116 3.57% -26.46%
Infineon Technologie 19.46 1.77% 0.34 364296 19.37 19.00 19.60 350 19.45 19.46 4 13.52% -5.68%
ING Groep 5.31 1.10% 0.06 1265531 5.33 5.21 5.34 1039 5.30 5.33 1033 7.52% -51.12%
INTESA SANPAOLO 1.45 0.34% 0.01 3586258 1.46 1.44 1.46 6416 1.45 1.45 6416 4.89% -38.37%
KBC Groep 43.83 -0.06% -0.03 133126 43.88 43.28 44.40 157 43.61 43.83 148 3.42% -34.64%
KERING 430.85 1.83% 7.75 53938 427.85 420.70 431.70 14 430.65 431.65 13 2.64% -27.86%
KERRY GROUP A 102.40 1.89% 1.90 15298 103.00 101.40 103.00 461 101.60 103.20 461 0.00% -7.97%
KONE 60.44 1.24% 0.74 100385 59.80 59.48 60.48 501 59.52 61.14 480 5.48% 2.40%
Ahold Delhaize 22.55 -0.44% -0.10 185239 22.71 22.40 22.71 187 22.54 22.55 187 1.39% 1.25%
Koninklijke DSM 114.20 -0.52% -0.60 38957 115.30 113.70 115.35 74 114.10 114.30 74 3.33% -1.16%
KONINKLIJKE KPN 2.16 1.50% 0.03 604837 2.15 2.13 2.16 4187 2.16 2.16 4051 1.14% -19.23%
PHILIPS 41.99 2.87% 1.17 271721 41.09 41.08 42.15 152 41.95 41.98 152 7.68% -6.48%
L'Oreal 249.90 0.73% 1.80 30338 250.10 247.40 251.00 37 249.80 250.00 9 2.44% -5.95%
Legrand 59.54 0.68% 0.40 87598 59.70 59.30 59.80 93 59.36 59.64 93 2.46% -18.67%
LINDE PLC EO 0,001 177.15 0.80% 1.40 57134 176.10 174.50 177.35 48 176.90 177.15 43 5.75% -7.60%
LVMH Moët Henn. L. Vui 361.45 1.32% 4.70 38195 357.50 352.80 362.05 27 361.45 361.60 27 8.09% -13.87%
MERCK KGAA 106.15 2.31% 2.40 49555 104.25 103.95 107.10 44 105.70 106.45 42 0.48% -1.57%
Münchener Rück 197.00 2.42% 4.65 59983 193.75 192.20 197.20 40 196.95 197.05 40 7.52% -26.97%
NN Group 26.23 1.53% 0.40 88748 26.00 25.68 26.23 132 26.20 26.24 137 9.94% -23.75%
NOKIA 3.53 1.02% 0.04 1898210 3.53 3.52 3.57 5000 3.52 3.56 2000 9.30% 5.42%
ORANGE SA 10.42 1.07% 0.11 446729 10.33 10.27 10.43 383 10.41 10.43 821 -0.95% -20.73%
Pernod Ricard 136.45 2.48% 3.30 31727 134.00 133.80 137.43 41 136.05 136.70 41 4.49% -16.78%
ProSiebenSat.1 Media 11.59 2.75% 0.31 292303 11.24 11.13 11.65 875 11.47 11.71 875 9.30% -18.99%
Publicis Groupe 24.94 0.85% 0.21 63631 24.92 24.59 24.98 221 24.89 25.02 220 -1.98% -38.80%
Renault 17.84 3.52% 0.61 260878 17.41 17.00 17.88 211 17.83 17.88 308 -2.30% -59.08%
REPSOL 8.42 1.54% 0.13 678266 8.38 8.31 8.43 126 8.40 8.43 125 1.25% -40.74%
Ryanair Holdings 10.96 2.62% 0.28 220748 10.71 10.56 10.97 4309 10.87 11.00 468 12.23% -25.03%
SAFRAN 79.80 5.47% 4.14 185883 76.50 75.92 80.02 66 79.66 79.76 66 3.50% -45.11%
Sampo 'A' 29.88 2.00% 0.58 160721 29.41 29.29 30.02 194 29.63 30.00 198 9.62% -24.80%
Sanofi 87.35 0.25% 0.22 181158 87.35 86.69 88.04 90 87.00 87.33 116 -0.05% -2.89%
SAP SE 111.58 5.07% 5.38 286644 107.38 107.30 111.72 7 111.58 111.62 77 2.33% -11.54%
Schneider Electric 85.42 1.30% 1.10 84030 84.94 84.10 85.64 65 85.12 85.40 21 7.41% -7.95%
Siemens 95.87 2.14% 2.01 193920 94.44 93.52 96.02 50 95.57 95.89 90 9.04% -19.61%
SNAM 4.12 2.79% 0.11 580320 4.03 4.02 4.13 1007 4.12 4.12 1007 2.79% -14.31%
Société Générale 12.46 -0.06% -0.01 612099 12.65 12.31 12.67 443 12.43 12.49 441 5.90% -59.94%
Sodexo 57.60 2.64% 1.48 40279 56.54 56.08 57.80 64 57.58 57.84 55 -4.04% -46.98%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.75 5.58% 0.36 54707 6.53 6.52 6.76 819 6.72 6.76 814 4.15% -66.24%
Telecom Italia 0.33 2.19% 0.01 1934882 0.32 0.32 0.33 11662 0.33 0.33 16825 -12.00% -42.84%
TELEFÓNICA 4.22 2.90% 0.12 1428235 4.13 4.11 4.25 3918 4.22 4.25 2367 -2.36% -34.03%
THYSSENKRUPP 5.58 3.87% 0.21 321594 5.47 5.38 5.59 2125 5.53 5.62 3012 21.17% -55.51%
Total 33.23 1.51% 0.49 381913 33.03 32.69 33.29 230 33.12 33.35 230 6.30% -33.28%
UCB 82.50 0.93% 0.76 25219 81.84 81.84 83.38 571 81.94 83.02 572 -1.41% 15.78%
UNICREDIT 6.75 0.00% 0.00 2184321 6.84 6.70 6.84 968 6.77 6.78 968 8.44% -48.04%
Unilever 44.81 1.68% 0.74 100226 44.21 44.08 44.92 235 44.42 44.80 235 -0.70% 0.00%
UPM-KYMMENE 25.13 -0.28% -0.07 212124 25.31 24.85 25.39 100 25.12 25.47 1159 6.06% -18.50%
Valéo 19.46 5.22% 0.96 97828 18.72 18.30 19.48 539 19.43 19.50 537 4.58% -41.03%
Veolia Environnement 18.41 1.52% 0.28 236869 18.23 18.02 18.50 300 18.34 18.43 299 -0.44% -23.50%
Vinci 80.52 4.79% 3.68 107619 77.78 77.58 80.72 384 78.90 80.54 98 5.12% -22.23%
Vivendi 19.89 1.63% 0.32 789267 19.59 19.59 19.99 278 19.84 19.89 189 1.66% -24.30%
Volkswagen VZ 133.88 0.83% 1.10 112989 134.28 131.28 134.30 49 133.76 133.84 49 9.81% -24.75%
Vonovia SE 51.12 3.21% 1.59 204041 49.78 49.73 51.26 133 51.08 51.12 95 4.27% 3.27%
WFD Unibail Rodamco 44.39 6.30% 2.63 268770 42.19 42.19 44.75 85 44.38 44.43 85 -3.91% -70.18%
WOLTERS KLUWER 68.52 1.44% 0.97 32051 68.04 67.82 68.76 52 68.52 68.76 72 4.15% 3.80%