12.12.2019 18:27:34
ESTX LARGE PR.EUR
403.69
$$$
1.9700
0.49%
12.12.2019 17:50
 
Chart
Kursdaten
Kurs 403.69 Eröffnung 401.98
Diff. absolut 1.97 Tages-Hoch 405.57
Diff. % 0.49 % Tages-Tief 400.56
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 401.72 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 12.12.2019 / 18:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.43% 407.3 323.9
1 Woche 0.70% 402.6 395.6
1 Monat -0.40% 407.3 392.3
3 Monate 4.25% 407.3 371.6
6 Monate 7.42% 407.3 354.6
1 Jahr 18.95% 407.3 320.9
3 Jahre 14.73% 410.1 320.9
8.58
13
SMI
21.43
23.44
SMI
-15.02
-10.68
SMI
2017
2018
2019
{"2017":{"performance":8.58,"chartHeight":17.197639913506,"year":2017,"ID_NOTATION":"103445"},"2018":{"performance":-15.02,"chartHeight":19.759524735143,"year":2018,"ID_NOTATION":"103445"},"2019":{"performance":21.43,"chartHeight":21.385597422069,"year":2019,"ID_NOTATION":"103445"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2019 18:27:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 279.10 0.16% 0.45 83357 279.65 277.00 283.00 17 260.00 279.10 50 0.25% 52.56%
Aena SA 171.55 0.94% 1.60 200668 170.25 170.15 172.55 51 170.65 171.60 49 3.28% 24.46%
Air Liquide 122.80 0.33% 0.40 224739 122.10 121.95 123.45 70 122.40 122.80 39 1.07% 24.15%
Airbus Group 124.26 -0.03% -0.04 454375 124.38 123.00 125.18 124 124.22 124.28 29 -2.66% 0.00%
Akzo Nobel 89.57 1.44% 1.27 103727 88.97 88.58 89.84 68 89.56 89.59 72 1.24% 11.81%
ALLIANZ 218.15 0.86% 1.85 192684 216.75 216.15 219.10 94 218.10 218.20 60 0.32% 23.01%
Altice A 5.32 3.14% 0.16 1625065 5.21 5.18 5.35 650 5.32 5.33 416 -0.58% 205.44%
Amadeus IT 71.54 -0.50% -0.36 409909 72.04 71.20 72.36 230 71.58 71.64 25 -0.69% 18.06%
AB InBev 70.10 -1.34% -0.95 460666 70.98 68.54 71.00 342 70.09 70.17 80 -0.62% 23.37%
ArcelorMittal 16.37 3.42% 0.54 1687395 15.90 15.59 16.37 500 16.35 16.37 1016 3.19% -12.80%
ASML Holding 256.25 0.65% 1.65 227882 256.25 252.45 258.00 50 256.15 256.50 432 4.90% 85.70%
Assicurazioni Genera 18.36 0.55% 0.10 362538 18.30 18.21 18.44 350 18.23 18.37 763 -0.60% 25.20%
ATLANTIA 21.22 -0.66% -0.14 251797 21.25 20.90 21.32 206 21.21 21.23 325 6.64% 18.01%
- - - - - - - - - - - 0.00% 0.00%
AXA 24.79 0.94% 0.23 876482 24.51 24.48 24.87 320 24.70 25.70 76 -0.02% 30.15%
BBVA 4.92 -13.43% -0.76 5822116 4.79 4.75 4.94 3532 4.89 4.92 1500 1.10% -26.56%
Banco Santander 3.69 3.19% 0.11 11660865 3.57 3.56 3.71 2000 3.68 3.69 1700 0.73% -10.00%
BASF 68.11 0.81% 0.55 478464 67.35 67.17 68.51 190 68.12 68.15 265 -1.08% 2.12%
BAYER 69.52 0.45% 0.31 393657 69.22 68.55 69.84 274 69.51 69.55 190 -0.09% 14.00%
BMW 74.97 1.00% 0.74 392818 74.43 73.76 75.16 170 74.94 74.98 95 2.30% 4.96%
BNP Paribas 51.59 2.14% 1.08 841788 50.46 50.34 51.94 249 51.58 51.62 249 0.18% 27.91%
Bouygues 37.90 0.13% 0.05 329933 37.83 37.34 37.93 250 37.79 37.99 250 2.83% 20.81%
Caixabank SA 2.77 4.17% 0.11 2473058 2.66 2.65 2.78 3263 2.77 2.77 3387 -2.35% -15.87%
Cap Gemini 104.40 0.00% 0.00 169832 104.05 102.55 104.60 85 104.30 104.50 80 -0.14% 20.75%
Carrefour 14.84 -0.70% -0.10 506047 14.92 14.70 14.97 372 14.80 14.88 400 1.63% 0.74%
Michelin (CGDE) 110.80 0.64% 0.70 94186 110.00 108.30 111.15 60 109.80 110.80 60 4.31% 27.31%
Commerzbank 5.45 4.85% 0.25 1597509 5.20 5.20 5.47 460 5.44 5.46 500 0.74% -51.55%
Compagnie de Saint-G 38.03 0.19% 0.07 381197 37.93 37.59 38.35 145 37.95 38.05 171 2.04% 28.32%
CONTINENTAL 119.00 1.80% 2.10 549483 117.10 117.10 119.48 42 117.20 119.20 12 -0.29% -2.75%
CRH PLC 35.35 0.71% 0.25 361778 35.08 35.08 35.65 504 35.01 35.34 80 1.89% 53.28%
Crédit Agricole 12.96 2.17% 0.28 1728051 12.66 12.65 13.05 550 12.95 12.96 557 2.51% 34.85%
Daimler 50.02 0.87% 0.43 823903 49.45 48.98 50.22 254 50.00 58.00 670 0.09% 8.02%
Danone 73.52 -0.94% -0.70 291520 74.24 73.14 74.44 110 73.26 73.74 110 1.48% 20.76%
Dassault Systèmes 140.80 0.04% 0.05 82421 141.20 140.20 142.10 50 140.70 140.85 40 -0.39% 36.32%
DEUTSCHE BANK 6.79 3.46% 0.23 2600530 6.60 6.55 6.83 2000 6.78 6.80 500 1.66% -5.85%
DEUTSCHE BOERSE 138.00 -0.04% -0.05 85511 138.30 136.95 138.75 59 137.95 138.10 133 -0.36% 31.92%
DEUTSCHE POST 34.24 -0.06% -0.02 455869 34.37 33.96 34.42 280 34.23 34.25 280 1.45% 43.25%
Deutsche Telekom 14.84 -0.56% -0.08 2738492 14.92 14.77 14.93 60 14.83 14.84 930 -0.76% 0.61%
Deutsche Wohnen 35.86 0.08% 0.03 232453 35.67 35.36 35.97 370 35.81 35.86 159 1.93% -10.56%
E.ON 9.36 -0.35% -0.03 2484729 9.40 9.34 9.43 637 9.35 9.36 643 1.83% 8.36%
ENEL 6.86 0.38% 0.03 5214036 6.83 6.82 6.90 2860 6.86 6.87 1700 1.76% 35.80%
Engie S.A. 14.52 -0.68% -0.10 1266521 14.62 14.45 14.62 603 14.51 14.53 606 1.70% 17.01%
ENI 13.68 0.43% 0.06 1809722 13.63 13.51 13.71 1459 13.67 13.68 600 -0.13% -0.67%
EssilorLuxottica 139.10 0.00% 0.00 133747 139.00 138.20 139.85 13 139.10 139.15 64 2.20% 25.71%
Ferrari N.V. 149.90 0.50% 0.75 42123 149.20 148.85 150.30 317 149.80 149.95 77 -1.62% 72.31%
FERROVIAL 27.21 0.63% 0.17 630046 27.09 27.05 27.53 406 27.07 27.22 421 1.54% 51.91%
Fiat Chrysler 13.24 2.75% 0.35 788678 12.97 12.97 13.25 300 13.22 13.24 661 -3.36% 1.85%
FRESENIUS MED. CARE 65.56 0.68% 0.44 118446 65.08 64.98 65.98 5 65.52 65.58 3 -1.60% 15.26%
FRESENIUS 50.37 0.64% 0.32 161895 50.14 49.88 50.59 123 50.38 50.50 85 -0.42% 18.27%
HeidelbergCement AG 68.30 1.31% 0.88 67092 67.32 67.22 68.54 190 68.22 68.30 2 0.24% 25.97%
Heineken 93.62 -1.51% -1.44 184272 95.22 92.92 95.30 73 93.60 95.50 20 1.04% 23.39%
HENKEL Vz 94.62 0.25% 0.24 105877 94.70 94.24 95.16 87 94.54 94.66 125 0.90% -0.73%
IBERDROLA 8.93 -0.16% -0.01 3284934 8.95 8.89 8.96 1500 8.93 8.93 1778 3.14% 23.85%
Inditex Ind De Desno 30.21 0.20% 0.06 1322794 30.23 30.00 30.45 68 30.20 30.21 518 7.45% 34.48%
Infineon Technologie 20.70 2.21% 0.45 2781270 20.34 20.34 20.88 373 20.69 20.70 373 5.21% 16.08%
ING Groep 10.64 1.92% 0.20 2025685 10.42 10.35 10.71 650 10.63 10.64 460 1.26% 8.88%
INTESA SANPAOLO 2.35 1.40% 0.03 9178497 2.32 2.32 2.36 8183 2.35 2.35 8421 1.34% 19.71%
KBC Groep 67.06 1.27% 0.84 243162 66.10 65.32 67.26 200 66.98 67.08 90 -0.18% 17.37%
KERING 554.20 1.50% 8.20 28781 547.10 545.40 555.80 20 554.10 555.10 10 1.81% 32.98%
KERRY GROUP A 113.00 -1.05% -1.20 220 113.90 112.40 113.30 157 112.20 113.00 38 -1.30% 32.10%
KONE 56.46 -0.95% -0.54 119666 57.14 56.18 57.14 316 55.92 56.82 331 0.14% 37.28%
Ahold Delhaize 22.50 -1.55% -0.35 588818 22.68 22.41 22.71 200 22.50 22.50 377 -1.42% 3.30%
Koninklijke DSM 114.15 0.18% 0.20 89708 113.75 113.38 114.90 17 114.10 114.25 55 -0.13% 59.95%
KONINKLIJKE KPN 2.62 -2.85% -0.08 5323178 2.69 2.60 2.69 848 2.61 2.62 3245 -0.95% 5.43%
PHILIPS 42.46 -0.55% -0.23 335495 42.70 42.37 42.94 273 42.34 42.45 273 2.14% 37.86%
L'Oreal 256.40 0.67% 1.70 70184 254.90 254.40 257.40 16 250.00 256.50 53 0.79% 26.59%
Legrand 73.20 0.63% 0.46 123056 72.78 72.70 73.74 90 72.54 73.20 180 0.94% 47.13%
LINDE PLC EO 0,001 187.55 1.00% 1.85 104788 185.80 185.60 188.75 178 187.35 187.65 70 0.57% 33.74%
LVMH Moët Henn. L. Vui 399.15 0.30% 1.20 108020 400.40 396.45 402.15 40 398.25 399.85 40 0.37% 53.86%
MERCK KGAA 102.90 -0.15% -0.15 106868 103.15 102.80 103.55 130 102.80 102.90 5 -0.43% 14.70%
Münchener Rück 264.00 1.07% 2.80 92859 261.90 261.20 264.70 40 264.00 264.10 40 0.93% 37.18%
NN Group 34.17 0.50% 0.17 259659 33.95 33.48 34.30 62 34.15 34.17 23 0.41% -2.10%
NOKIA 3.23 2.72% 0.09 5671161 3.15 3.14 3.23 6000 3.20 3.24 6000 -1.39% -37.35%
ORANGE SA 13.43 0.49% 0.07 1518895 13.39 13.34 13.46 389 13.42 13.43 389 -2.66% -5.82%
Pernod-Ricard 161.95 -0.49% -0.80 150416 162.75 161.45 162.75 43 161.90 162.35 25 0.71% 15.14%
PROSIEBEN MEDIA 14.08 -0.21% -0.03 281324 14.15 14.06 14.27 428 14.07 14.09 460 3.03% -9.20%
Publicis Groupe 39.65 0.18% 0.07 115802 39.74 39.08 39.77 140 39.55 39.74 139 0.43% -20.70%
Renault 42.30 2.81% 1.16 269494 41.25 41.25 42.45 120 42.29 42.39 130 -3.11% -24.59%
REPSOL 14.41 0.17% 0.03 1187187 14.37 14.18 14.44 235 14.40 14.41 973 0.38% 2.02%
Ryanair Holdings 13.90 -0.25% -0.04 32899 14.29 13.89 14.33 1280 13.80 13.89 214 0.29% 29.07%
SAFRAN 145.85 -0.88% -1.30 180809 147.05 144.45 147.60 72 145.85 146.00 57 1.34% 39.88%
Sampo 'A' 37.44 1.24% 0.46 237572 37.07 37.00 37.59 475 37.15 37.70 476 0.60% -3.40%
Sanofi 88.48 0.59% 0.52 1238491 88.20 87.84 89.17 207 88.48 88.52 207 4.64% 16.18%
SAP SE 122.28 0.69% 0.84 326340 121.86 120.92 122.84 85 122.20 122.36 103 -0.46% 39.20%
Schneider Electric 92.28 2.03% 1.84 571236 90.63 90.50 92.70 120 92.04 92.52 120 2.63% 51.04%
Siemens 118.12 0.87% 1.02 309330 117.20 116.40 118.62 92 118.12 118.16 180 -0.88% 19.70%
SNAM 4.42 0.36% 0.02 1701886 4.40 4.37 4.43 1248 4.41 4.42 1426 0.07% 15.53%
Société Générale 30.18 2.99% 0.88 847725 29.32 29.32 30.23 24 30.18 30.38 69 1.42% 5.51%
Sodexo 104.15 -1.05% -1.10 33526 105.25 103.75 105.50 90 104.05 104.30 53 1.01% 17.65%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 17.88 3.83% 0.66 368850 17.30 17.30 18.06 512 17.88 17.91 470 0.73% -2.71%
Telecom Italia 0.56 0.25% 0.00 4748738 0.56 0.55 0.56 15000 0.55 0.56 15000 -1.16% 14.08%
TELEFÓNICA 6.72 -0.71% -0.05 3121633 6.78 6.67 6.78 2000 6.72 6.72 2489 -1.11% -8.21%
THYSSENKRUPP 11.65 2.01% 0.23 374405 11.37 11.24 11.72 633 11.65 11.67 759 0.18% -23.37%
Total 47.66 0.43% 0.20 823447 47.47 47.30 47.99 376 47.66 47.84 150 0.87% 2.57%
UCB 71.94 1.18% 0.84 124705 71.64 71.12 72.20 64 71.88 71.98 25 -2.55% -0.03%
UNICREDIT 12.92 0.00% 0.00 2400871 12.87 12.85 13.27 1447 13.25 13.26 1447 3.74% 30.95%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 30.63 0.69% 0.21 412730 30.30 30.20 30.77 582 30.33 30.84 596 0.20% 37.58%
Valéo 33.83 5.16% 1.66 331579 32.40 32.40 34.19 140 33.82 33.92 163 -7.69% 26.11%
Veolia Environnement 23.14 -1.74% -0.41 396482 23.50 23.08 23.50 345 23.11 23.15 270 1.54% 29.24%
Vinci 98.38 -0.57% -0.56 183984 98.92 97.68 98.98 100 98.10 98.40 70 1.04% 37.00%
Vivendi 24.97 0.36% 0.09 468497 24.86 24.86 25.11 327 24.96 24.99 80 2.05% 17.03%
Volkswagen VZ 179.84 0.66% 1.18 162872 178.46 176.88 180.28 55 179.80 179.88 30 1.99% 28.59%
Vonovia SE 46.85 -0.26% -0.12 280982 47.09 46.70 47.32 152 46.84 46.87 280 1.49% 17.96%
WFD Unibail Rodamco 138.80 -1.03% -1.45 96389 140.00 138.25 140.45 44 138.75 138.85 41 0.25% 3.28%
WOLTERS KLUWER 63.78 -1.24% -0.80 72155 64.54 63.64 64.62 87 63.74 63.78 2 1.00% 25.25%