01.12.2020 07:12:22
ESTX LARGE PR.EUR
391.09
$$$
-3.7200
-0.94%
30.11.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.11.2020 394.81 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.11.2020 / 17:50
Währung $$$ Aktualisierungsstand 01.12.2020 / 07:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -4.08% 424.7 255.1
1 Woche 1.04% 395.9 388.6
1 Monat 16.96% 395.9 333.9
3 Monate 6.32% 395.9 330.4
6 Monate 15.57% 395.9 330.4
1 Jahr -3.12% 424.7 255.1
3 Jahre -0.93% 424.7 255.1
SMI
23.89
26.51
SMI
-15.02
-10.68
SMI
-4.08
-1.32
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":-4.08,"chartHeight":13.740152655401,"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":-1.32,"chartHeight":8.5983501772004,"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":-6.74,"chartHeight":16.027324782983,"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":3.86,"chartHeight":13.487589177754,"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":11.74,"chartHeight":18.555893188583,"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":0.32,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 01.12.2020 07:12:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 270.70 -0.73% -2.00 100673 269.10 268.00 273.10 28 270.70 271.10 81 -3.49% -6.88%
Aena SA 138.80 -3.48% -5.00 64360 142.40 138.70 143.20 57 137.80 138.90 57 -5.96% -18.93%
Air Liquide 138.10 -0.18% -0.25 106568 137.75 137.75 139.30 73 138.10 138.40 28 0.66% 9.56%
Airbus Group 88.37 -2.21% -2.00 427616 89.93 87.88 90.34 88 88.28 88.32 88 -2.35% -32.39%
Akzo Nobel 88.72 -0.49% -0.44 127092 89.26 88.28 89.50 39 88.02 88.76 39 0.59% -2.30%
ALLIANZ 198.50 -0.10% -0.20 111183 197.50 196.22 200.05 40 198.42 198.54 40 0.47% -9.32%
Altice Europe A 4.45 -0.78% -0.04 572568 4.47 4.43 4.50 310 4.45 4.46 500 0.91% -22.95%
Amadeus IT 58.48 -2.79% -1.68 287138 59.86 58.40 60.16 253 58.06 58.46 253 -0.58% -19.78%
AB InBev 56.21 -2.12% -1.22 286748 57.01 56.20 57.29 407 56.14 56.25 358 0.97% -22.89%
ArcelorMittal 15.40 0.30% 0.05 1016308 15.29 15.14 15.48 398 15.40 15.40 238 7.14% -1.22%
ASML Holding 363.80 -0.67% -2.45 128827 364.40 362.65 370.30 31 363.65 363.75 8 1.68% 38.20%
Assicurazioni Genera 14.38 -0.55% -0.08 782612 14.31 14.31 14.52 421 14.28 14.37 421 0.91% -21.98%
Atlantia 15.46 0.72% 0.11 164330 15.23 15.12 15.62 261 15.38 15.45 231 2.23% -25.98%
ATOS 76.84 0.73% 0.56 170117 76.42 76.32 77.76 46 76.82 76.88 46 6.66% -9.94%
AXA 19.70 -0.44% -0.09 1762770 19.66 19.43 19.93 284 19.61 19.71 287 3.64% -21.44%
BBVA 3.92 -0.56% -0.02 9371393 3.86 3.82 3.97 2015 3.92 3.92 3981 8.22% 0.00%
Banco Santander 2.43 -1.20% -0.03 16502058 2.43 2.39 2.46 6269 2.41 2.43 1180 2.86% -32.15%
BASF 61.55 0.44% 0.27 358463 60.55 60.16 62.67 67 61.44 61.51 132 4.96% -8.46%
BAYER 48.57 -2.12% -1.05 584168 49.35 48.48 49.45 165 48.52 48.55 165 1.67% -33.37%
BMW 73.20 -0.04% -0.03 340252 72.47 72.27 73.74 76 73.20 73.24 76 -1.28% -0.16%
BNP Paribas 43.38 -1.07% -0.47 850367 43.30 42.85 43.68 179 43.37 43.40 179 4.37% -17.77%
Bouygues 33.42 -1.26% -0.42 288389 33.58 33.17 33.80 109 33.15 33.43 110 -0.16% -12.09%
Caixabank SA 2.13 -2.82% -0.06 3194457 2.17 2.12 2.18 2100 2.12 2.13 350 -3.31% -23.48%
Cap Gemini 117.30 -1.80% -2.15 92451 118.50 116.70 119.25 30 116.25 117.25 170 0.99% 7.47%
Carrefour 13.78 0.00% 0.00 624560 13.72 13.66 13.93 230 13.77 13.79 578 1.75% -7.89%
Michelin (CGDE) 105.05 -3.09% -3.35 161738 107.15 105.00 107.60 34 104.95 105.10 71 -1.18% -3.58%
Commerzbank 5.25 -2.41% -0.13 716742 5.35 5.24 5.36 824 5.23 5.27 3150 0.23% -4.89%
Compagnie de Saint-G 39.97 -0.94% -0.38 165198 39.96 39.76 40.45 85 39.63 39.96 85 0.55% 9.36%
CONTINENTAL 115.75 -0.86% -1.00 47256 115.50 114.70 117.00 29 115.15 115.85 69 2.71% 0.16%
CRH PLC 32.88 -3.18% -1.08 149098 33.84 32.74 34.14 176 32.81 32.94 100 -2.00% -8.03%
Crédit Agricole 9.73 -1.51% -0.15 2133717 9.77 9.62 9.82 38 9.73 9.74 379 4.77% -24.88%
Daimler 57.15 1.06% 0.60 441262 56.04 55.87 57.38 138 56.82 57.11 138 1.42% 15.92%
Danone 53.52 1.25% 0.66 425783 53.00 52.60 53.86 79 53.40 53.54 102 5.15% -27.44%
Dassault Systèmes 154.80 -0.10% -0.15 39796 155.20 154.30 156.95 22 154.70 154.85 23 0.32% 5.41%
DEUTSCHE BANK 9.44 -0.53% -0.05 1548541 9.40 9.32 9.56 474 9.38 9.44 948 1.46% 36.03%
DEUTSCHE BOERSE 139.35 1.53% 2.10 181896 137.10 136.95 139.85 41 139.25 139.50 36 4.38% -0.82%
DEUTSCHE POST 40.73 0.10% 0.04 406231 40.55 40.48 41.05 205 40.72 40.74 205 3.72% 20.09%
Deutsche Telekom 15.21 0.26% 0.04 1224452 15.17 15.08 15.38 505 15.12 15.20 505 2.81% 4.02%
Deutsche Wohnen 42.03 2.96% 1.21 222212 40.90 40.89 42.05 84 42.00 42.04 84 1.87% 15.37%
E.ON 9.11 -0.18% -0.02 1440492 9.13 9.07 9.15 516 9.10 9.11 493 1.18% -4.72%
ENEL 8.40 -1.30% -0.11 2509020 8.49 8.40 8.51 75 8.39 8.40 1297 3.43% 18.69%
Engie S.A. 12.46 -0.99% -0.12 811793 12.54 12.43 12.60 633 12.45 12.46 659 1.51% -13.63%
ENI 8.35 -2.84% -0.24 1168041 8.46 8.35 8.57 852 8.30 8.35 852 0.13% -39.90%
EssilorLuxottica 121.55 -0.08% -0.10 127779 120.50 120.10 122.28 64 121.40 121.55 48 4.07% -10.69%
Ferrari N.V. 177.50 -0.42% -0.75 46113 177.55 176.90 179.15 89 177.35 177.60 42 0.45% 19.69%
FERROVIAL 23.30 -1.02% -0.24 319704 23.38 23.28 23.61 451 23.29 23.32 451 -0.60% -13.22%
Fiat Chrysler 13.19 -0.20% -0.03 375617 13.12 13.07 13.28 1014 13.15 13.18 399 2.41% -0.57%
FRESENIUS MED. CARE 70.70 0.34% 0.24 79707 70.74 70.52 71.26 50 70.66 70.72 53 -0.56% 7.58%
FRESENIUS 37.61 -1.08% -0.41 222126 37.95 37.59 38.18 95 37.40 37.61 95 -0.37% -24.89%
HeidelbergCement AG 59.78 -1.48% -0.90 144788 60.04 59.56 60.84 133 59.70 59.82 129 0.84% -8.00%
Heineken 88.62 -0.45% -0.40 130009 88.58 87.92 89.28 38 88.60 88.64 38 -1.16% -6.83%
HENKEL Vz 90.24 0.49% 0.44 85137 90.72 90.02 91.00 41 89.76 90.24 41 3.37% -2.19%
IBERDROLA 11.45 -0.41% -0.05 2365408 11.39 11.39 11.53 100 11.45 11.46 1441 0.88% 24.59%
Inditex Ind De Desno 27.81 -1.38% -0.39 554480 27.94 27.80 28.17 285 27.75 27.78 541 2.13% -11.77%
Infineon Technologie 29.67 0.57% 0.17 874943 29.30 29.27 29.95 282 29.68 29.70 282 7.16% 46.35%
ING Groep 8.22 -2.40% -0.20 2224734 8.31 8.13 8.36 609 8.22 8.23 609 3.45% -23.49%
INTESA SANPAOLO 1.93 -0.77% -0.01 15666774 1.93 1.91 1.95 197 1.93 1.93 5478 3.75% -17.93%
KBC Groep 58.58 -1.84% -1.10 120686 58.96 58.42 59.48 52 58.56 58.80 68 0.21% -12.70%
KERING 605.80 -0.54% -3.30 30764 603.20 601.80 609.20 11 600.60 621.00 10 -0.96% 3.29%
KERRY GROUP A 117.30 1.12% 1.30 14679 115.80 114.10 117.40 44 116.90 117.70 264 0.69% 6.25%
KONE 70.26 0.83% 0.58 171845 71.02 69.38 71.02 376 70.12 70.28 50 -0.48% 20.51%
Ahold Delhaize 23.98 0.63% 0.15 654808 23.85 23.70 24.21 180 23.97 23.99 74 2.57% 7.20%
Koninklijke DSM 136.90 0.37% 0.50 65803 136.95 136.65 138.15 9 136.85 136.95 29 -2.91% 17.86%
KONINKLIJKE KPN 2.50 -1.22% -0.03 1893572 2.53 2.50 2.53 1420 2.50 2.50 3235 0.04% -5.20%
PHILIPS 43.29 0.12% 0.05 432739 43.13 43.13 43.81 541 43.26 43.30 47 -0.06% 1.18%
L'Oreal 306.70 -0.94% -2.90 57121 308.30 306.70 309.50 7 240.00 307.00 26 -0.32% 16.26%
Legrand 71.24 -0.36% -0.26 150366 71.34 71.18 72.70 49 71.18 71.24 49 -0.64% -2.04%
LINDE PLC EO 0,001 214.80 -0.83% -1.80 187389 215.30 214.70 219.50 20 214.30 214.70 35 0.70% 12.93%
LVMH Moët Henn. L. Vui 495.00 -0.25% -1.25 119732 491.10 491.05 499.10 8 494.30 495.00 11 0.03% 19.51%
MERCK KGAA 133.75 0.38% 0.50 103898 132.85 132.85 134.65 31 133.60 133.75 28 2.53% 26.90%
Münchener Rück 235.60 -0.32% -0.75 56550 235.30 232.80 238.00 2 235.30 235.60 23 -0.04% -10.55%
NN Group 34.26 -0.67% -0.23 194429 34.10 33.99 34.70 107 34.24 34.26 48 -0.64% 1.12%
NOKIA 3.35 -1.83% -0.06 3485552 3.40 3.34 3.41 3600 3.35 3.35 2000 1.36% 1.21%
ORANGE SA 10.62 -0.84% -0.09 944009 10.71 10.52 10.73 731 10.60 10.61 350 3.06% -19.25%
Pernod Ricard 160.05 -0.06% -0.10 70139 160.00 158.95 160.60 29 160.00 160.10 29 2.43% 0.03%
ProSiebenSat.1 Media 12.23 -1.89% -0.23 101818 12.23 12.22 12.44 610 12.21 12.28 172 -1.29% -12.17%
Publicis Groupe 38.20 -0.91% -0.35 191289 38.17 37.92 38.82 34 38.19 38.21 90 0.18% -5.47%
Renault 33.30 -2.60% -0.89 282181 33.65 33.15 34.26 9 33.30 33.31 106 2.79% -20.97%
REPSOL 8.12 -4.31% -0.37 1163059 8.28 8.12 8.45 975 8.12 8.13 975 -2.40% -41.92%
Ryanair Holdings 15.26 -1.01% -0.15 149445 15.31 15.20 15.41 250 15.07 15.35 864 -1.72% 4.38%
SAFRAN 122.62 -0.43% -0.53 277616 122.40 120.75 124.05 50 121.60 122.65 50 0.31% -11.04%
Sampo 'A' 36.25 0.71% 0.26 479155 36.03 35.54 36.49 133 36.23 36.25 3 2.34% -6.93%
Sanofi 85.14 -0.56% -0.48 370113 85.38 85.11 86.09 25 85.12 85.17 54 0.78% -5.10%
SAP SE 100.70 0.34% 0.34 481874 100.02 99.95 101.76 83 100.66 100.76 103 1.92% -16.13%
Schneider Electric 117.05 -0.91% -1.07 135445 118.85 116.80 118.97 80 116.10 117.10 80 -2.54% 27.78%
Siemens 112.08 -0.73% -0.82 261091 112.28 111.84 113.48 450 112.08 112.12 25 -0.09% -4.01%
SNAM 4.73 0.57% 0.03 2673482 4.70 4.66 4.78 275 4.70 4.74 785 0.19% 1.07%
Société Générale 16.85 -2.96% -0.51 689391 17.13 16.85 17.20 25 16.83 16.85 198 1.49% -45.84%
Sodexo 69.86 -4.59% -3.36 89173 72.46 69.82 72.46 617 69.58 70.10 234 0.06% -34.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 7.24 -3.36% -0.25 460847 7.34 7.24 7.55 500 7.22 7.25 500 0.11% -61.76%
Telecom Italia 0.40 -1.29% -0.01 5600837 0.40 0.39 0.40 8644 0.40 0.40 9152 10.08% -28.96%
TELEFÓNICA 3.65 -1.99% -0.07 2448303 3.71 3.63 3.72 2154 3.65 3.66 3308 10.90% -41.23%
thyssenkrupp AG 5.60 -0.09% -0.01 1448024 5.56 5.43 5.71 1949 5.58 5.64 1949 4.54% -53.58%
Total 36.20 -4.36% -1.65 2090385 37.22 36.15 37.35 13 36.15 36.20 268 -0.19% -26.20%
UCB 89.72 -1.06% -0.96 32681 90.80 89.67 91.80 153 89.34 89.66 92 -2.22% 27.08%
UNICREDIT 8.78 -5.69% -0.53 23 8.78 8.78 8.78 115 8.74 8.78 40 -0.10% -32.64%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 27.94 -1.27% -0.36 888203 28.30 27.78 28.89 181 27.90 28.22 35 3.37% -9.64%
Valéo 32.85 -2.39% -0.81 137134 33.16 32.81 33.50 108 32.76 32.93 398 3.60% 4.72%
Veolia Environnement 19.41 -2.12% -0.42 718507 19.77 19.40 19.77 2 19.40 19.41 141 4.20% -18.12%
Vinci 86.68 -1.97% -1.74 182895 87.35 86.66 87.98 50 86.40 86.64 74 0.25% -12.27%
Vivendi 25.19 -1.18% -0.30 529477 25.34 25.11 25.38 71 25.19 25.24 172 -0.67% -2.59%
Volkswagen VZ 141.94 -2.89% -4.22 289151 145.18 141.94 145.18 43 141.96 142.06 43 -5.54% -19.56%
Vonovia SE 57.64 1.48% 0.84 189084 56.58 56.54 57.70 6 57.28 57.64 117 2.42% 20.18%
WFD Unibail Rodamco 60.38 -4.70% -2.98 114444 62.86 60.30 63.26 59 60.30 60.38 59 2.55% -56.89%
Wolters Kluwer 70.24 0.86% 0.60 131010 69.54 69.54 70.68 52 69.66 70.24 49 -1.46% 7.93%