15.07.2020 11:47:20
ESTX LARGE PR.EUR
368.34
$$$
3.2400
0.89%
15.07.2020 11:32
 
Chart
Kursdaten
Kurs 368.34 Eröffnung 366.32
Diff. absolut 3.24 Tages-Hoch 368.64
Diff. % 0.89 % Tages-Tief 366.32
Volumen - Umsatz -
Schlusskurs vom 14.07.2020 365.10 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.07.2020 / 11:32
Währung $$$ Aktualisierungsstand 15.07.2020 / 11:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -10.46% 424.7 255.1
1 Woche -0.17% 368.8 357.7
1 Monat 4.98% 370.6 337.7
3 Monate 14.02% 372.4 301.8
6 Monate -11.52% 424.7 255.1
1 Jahr -4.74% 424.7 255.1
3 Jahre -6.09% 424.7 255.1
SMI
23.89
26.51
SMI
-15.02
-10.68
SMI
-10.46
-3.37
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":-10.46,"chartHeight":18.029880595994,"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":-3.37,"chartHeight":12.869030023778,"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":-11.31,"chartHeight":18.385871193608,"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":-6.64,"chartHeight":15.959215051619,"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":-3.01,"chartHeight":12.354275022653,"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":-4.16,"chartHeight":13.82863031284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.07.2020 11:47:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 238.10 1.75% 4.10 24253 237.00 236.90 239.80 10 238.00 238.10 40 -3.19% -19.50%
- - - - - - - - - - - 0.00% 0.00%
Air Liquide 137.85 1.47% 2.00 28033 136.95 136.25 137.95 8 137.85 137.90 32 2.88% 7.77%
Airbus Group 67.80 3.07% 2.02 139397 67.10 66.93 68.57 61 67.76 67.80 261 -2.14% -49.67%
Akzo Nobel 84.28 1.47% 1.22 27147 83.30 83.30 84.40 151 84.28 84.32 25 -0.19% -8.53%
ALLIANZ 186.20 -0.01% -0.02 37736 187.48 185.47 187.94 60 186.16 186.22 131 0.71% -14.93%
Altice Europe A 3.57 0.31% 0.01 94894 3.60 3.57 3.62 7 3.57 3.58 1521 -7.96% -38.28%
Amadeus IT 46.93 0.84% 0.39 95135 47.49 46.93 48.24 41 46.91 46.93 138 -4.06% -36.16%
AB InBev 46.71 1.11% 0.52 154556 46.77 46.53 47.26 367 46.67 46.70 361 -0.86% -36.63%
ArcelorMittal 10.40 2.54% 0.26 586965 10.46 10.33 10.61 1574 10.40 10.41 204 -0.39% -34.92%
ASML Holding 342.50 0.04% 0.15 91787 346.75 338.20 347.20 12 342.50 342.65 28 -0.35% 30.05%
Assicurazioni Genera 13.63 -0.07% -0.01 147846 13.77 13.57 13.79 1338 13.62 13.62 1908 -1.02% -25.96%
Atlantia 13.88 21.07% 2.42 754908 13.13 13.13 14.47 318 13.85 13.90 869 -22.38% -45.11%
ATOS 76.80 2.18% 1.64 20460 75.94 75.66 76.80 153 76.78 76.84 78 -4.72% 0.00%
AXA 18.38 -0.88% -0.16 141839 18.42 18.30 18.60 500 18.36 18.37 1253 0.63% -26.05%
BBVA 3.11 -45.22% -2.57 1007803 3.21 3.11 3.21 722 3.11 3.11 5036 -2.65% -36.94%
Banco Santander 2.18 -1.76% -0.04 2302702 2.25 2.18 2.25 6340 2.18 2.18 8647 -2.51% -40.66%
BASF 51.15 0.35% 0.18 152711 51.47 51.14 51.69 197 51.13 51.16 258 0.08% -24.20%
BAYER 64.12 0.23% 0.15 121827 64.48 63.78 64.53 451 64.10 64.13 503 0.82% -12.25%
BMW 58.06 0.40% 0.23 77291 58.31 58.06 58.59 269 58.05 58.08 246 -1.70% -21.13%
BNP Paribas 37.35 -0.27% -0.10 214514 38.01 37.21 38.08 572 37.33 37.35 411 0.36% -29.02%
Bouygues 32.57 1.81% 0.58 167797 32.09 31.73 32.57 389 32.54 32.58 566 -3.64% -15.86%
Caixabank SA 2.05 -0.58% -0.01 578081 2.08 2.04 2.08 6216 2.04 2.05 2416 1.88% -26.13%
Cap Gemini 106.60 1.62% 1.70 20006 106.20 106.20 107.55 158 106.55 106.65 278 1.25% -3.89%
Carrefour 13.94 -0.68% -0.10 90434 14.09 13.87 14.09 522 13.93 13.94 953 2.78% -6.15%
Michelin (CGDE) 92.74 0.63% 0.58 19222 93.08 92.46 93.60 66 92.64 92.70 23 -1.45% -15.41%
Commerzbank 4.63 -0.11% -0.01 595638 4.67 4.58 4.69 2794 4.62 4.63 1500 0.37% -16.15%
Compagnie de Saint-G 32.89 1.61% 0.52 89073 32.85 32.61 32.92 70 32.88 32.90 365 -1.51% -11.44%
CONTINENTAL 85.56 -1.06% -0.92 55220 85.08 84.96 86.56 132 85.44 85.48 86 -1.66% -25.16%
CRH PLC 33.23 2.37% 0.77 53668 32.86 32.77 33.25 399 33.21 33.24 126 0.62% -9.20%
Crédit Agricole 8.91 -0.93% -0.08 343217 9.05 8.89 9.08 1877 8.90 8.91 1631 0.86% -30.62%
Daimler 37.02 0.16% 0.06 360637 37.28 37.02 37.57 45 37.02 37.03 352 -2.45% -25.02%
Danone 60.36 1.11% 0.66 75175 60.22 60.20 60.70 145 60.30 60.32 119 -2.74% -19.06%
Dassault Systèmes 154.65 1.48% 2.25 11785 153.35 153.10 155.00 2 154.55 154.60 204 -1.58% 3.78%
DEUTSCHE BANK 8.81 1.19% 0.10 513945 8.83 8.74 8.87 543 8.81 8.81 1335 -1.28% 25.55%
DEUTSCHE BOERSE 164.70 1.48% 2.40 46542 163.75 162.50 164.95 135 164.70 164.75 25 -3.13% 15.52%
DEUTSCHE POST 34.66 1.11% 0.38 208765 34.49 34.43 34.71 1127 34.65 34.67 667 1.66% 1.08%
Deutsche Telekom 15.10 -0.46% -0.07 308243 15.22 15.05 15.24 2336 15.08 15.09 3314 1.54% 3.74%
Deutsche Wohnen 40.50 0.67% 0.27 62382 40.58 40.08 40.58 285 40.50 40.51 121 -0.27% 10.43%
E.ON 10.10 0.20% 0.02 160271 10.15 10.06 10.18 1526 10.09 10.10 1375 -1.71% 5.40%
ENEL 8.04 0.40% 0.03 1591565 8.07 8.02 8.11 259 8.04 8.04 3446 0.21% 13.06%
Engie S.A. 10.94 -0.27% -0.03 296036 11.05 10.89 11.12 194 10.93 10.94 2329 -3.35% -23.93%
ENI 8.83 0.86% 0.07 394937 8.83 8.79 8.92 3000 8.81 8.81 592 -0.33% -37.01%
EssilorLuxottica 120.50 1.95% 2.30 15470 119.45 119.25 120.60 70 120.40 120.50 117 -0.59% -13.15%
Ferrari N.V. 156.85 1.19% 1.85 16967 156.05 155.90 157.20 127 156.65 156.75 77 -0.32% 4.52%
FERROVIAL 23.38 0.65% 0.15 67553 23.36 23.31 23.47 767 23.36 23.38 1135 -3.33% -13.48%
Fiat Chrysler 9.04 1.03% 0.09 133852 9.04 9.03 9.13 1751 9.04 9.04 1001 -0.72% -32.53%
FRESENIUS MED. CARE 74.08 1.31% 0.96 46157 74.20 73.72 74.34 110 74.04 74.08 195 -6.16% 11.26%
FRESENIUS 44.36 2.24% 0.97 110488 44.13 44.07 44.54 314 44.34 44.37 433 -4.95% -13.34%
HeidelbergCement AG 52.80 2.09% 1.08 92415 52.50 52.50 53.78 327 52.74 52.80 40 6.09% -20.41%
Heineken 85.22 1.04% 0.88 17705 85.00 84.90 85.46 93 85.22 85.26 118 0.96% -11.33%
HENKEL Vz 85.46 0.80% 0.68 13889 85.50 85.18 85.76 49 85.40 85.46 104 1.10% -8.11%
IBERDROLA 10.79 0.51% 0.06 669167 10.86 10.75 10.88 1443 10.79 10.79 4217 -1.42% 16.81%
Inditex Ind De Desno 22.78 0.40% 0.09 160327 23.00 22.78 23.05 94 22.77 22.78 812 -5.14% -28.01%
Infineon Technologie 22.30 1.29% 0.28 584326 22.37 22.18 22.54 558 22.29 22.30 449 3.26% 8.58%
ING Groep 6.42 0.06% 0.00 696923 6.49 6.38 6.51 1472 6.42 6.42 1672 -2.65% -40.28%
INTESA SANPAOLO 1.79 0.17% 0.00 2628217 1.80 1.78 1.80 5569 1.79 1.79 15938 -0.30% -24.13%
KBC Groep 51.84 -0.23% -0.12 20942 52.38 51.64 52.52 310 51.74 51.82 200 -0.44% -22.56%
KERING 516.90 2.30% 11.60 21156 510.90 509.60 518.50 8 516.80 517.10 38 1.14% -13.84%
KERRY GROUP A 109.40 1.20% 1.30 2241 108.40 108.30 109.60 54 109.30 109.40 11 0.09% -2.08%
KONE 65.16 0.68% 0.44 20910 65.20 64.96 65.48 134 65.14 65.18 506 5.86% 11.01%
Ahold Delhaize 24.99 0.20% 0.05 97574 24.98 24.71 25.00 590 24.98 25.00 583 3.36% 11.49%
Koninklijke DSM 128.45 0.43% 0.55 13873 128.75 127.40 128.85 37 128.45 128.50 99 1.47% 10.12%
KONINKLIJKE KPN 2.41 -0.21% -0.01 334211 2.43 2.40 2.43 834 2.41 2.41 3450 0.29% -8.53%
PHILIPS 43.47 2.10% 0.90 81998 43.00 42.76 43.47 1 43.47 43.48 776 -0.58% -0.50%
L'Oreal 290.10 1.68% 4.80 16254 286.50 286.50 290.20 16 290.00 290.10 86 -1.18% 8.15%
Legrand 69.48 1.34% 0.92 41670 69.00 69.00 69.74 325 69.44 69.50 210 -2.92% -5.72%
LINDE PLC EO 0,001 208.10 3.53% 7.10 45788 206.40 204.60 208.30 93 208.00 208.10 46 0.68% 5.68%
LVMH Moët Henn. L. Vui 412.15 2.19% 8.85 16167 407.25 406.85 412.50 1 412.15 412.30 68 -0.11% -2.63%
MERCK KGAA 111.85 2.15% 2.35 15200 111.20 110.40 111.90 63 111.80 111.85 119 -0.32% 3.89%
Münchener Rück 234.00 -0.17% -0.40 7540 235.80 232.60 235.90 114 233.70 233.90 128 0.60% -11.01%
NN Group 32.56 -0.67% -0.22 85942 33.02 32.42 33.03 366 32.53 32.56 583 2.09% -3.25%
NOKIA 3.80 0.84% 0.03 1366957 3.81 3.78 3.81 705 3.80 3.80 3209 -5.76% 13.88%
ORANGE SA 10.78 -0.96% -0.10 84747 10.96 10.72 10.96 1770 10.77 10.78 364 1.73% -17.19%
Pernod Ricard 141.90 1.32% 1.85 11824 141.05 141.00 142.40 26 141.85 141.90 26 -1.02% -12.47%
ProSiebenSat.1 Media 9.72 1.23% 0.12 71852 9.77 9.65 9.88 934 9.70 9.72 870 -8.22% -31.07%
Publicis Groupe 26.64 -0.45% -0.12 74300 26.97 26.48 27.05 76 26.61 26.64 221 -7.21% -33.78%
Renault 23.36 3.71% 0.83 135897 23.04 23.00 23.78 320 23.31 23.33 500 -2.55% -46.53%
REPSOL 7.89 -0.89% -0.07 342287 8.01 7.87 8.07 143 7.89 7.89 864 1.08% -43.09%
Ryanair Holdings 11.19 3.32% 0.36 70927 10.96 10.97 11.24 250 11.14 11.20 98 -2.48% -25.92%
SAFRAN 92.88 4.20% 3.74 46096 91.28 91.22 93.84 200 92.86 92.92 32 -1.96% -35.34%
Sampo 'A' 33.17 -0.39% -0.13 60636 33.50 32.97 33.62 308 33.15 33.18 278 2.65% -14.51%
Sanofi 92.60 1.58% 1.44 111669 92.00 91.00 92.66 400 92.58 92.62 173 -0.81% 1.60%
SAP SE 135.60 1.31% 1.76 145234 135.90 134.82 136.04 272 135.56 135.60 94 3.75% 11.48%
Schneider Electric 99.84 3.53% 3.40 88168 97.68 97.54 99.86 218 99.82 99.86 81 -2.27% 5.28%
Siemens 110.90 1.39% 1.52 101361 109.96 109.80 111.08 221 110.86 110.90 170 1.13% -6.32%
SNAM 4.49 0.31% 0.01 278680 4.51 4.47 4.52 2702 4.48 4.49 2692 0.47% -4.44%
Société Générale 15.20 -0.28% -0.04 226217 15.51 15.13 15.53 692 15.20 15.20 293 -2.36% -50.99%
Sodexo 62.22 0.45% 0.28 14637 62.60 62.22 63.24 64 62.12 62.24 170 -0.13% -41.48%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.54 0.40% 0.03 111742 6.61 6.51 6.66 665 6.53 6.54 900 0.03% -65.60%
Telecom Italia 0.37 -0.76% -0.00 1551552 0.37 0.37 0.38 16460 0.37 0.37 5760 6.04% -33.65%
TELEFÓNICA 3.99 -4.05% -0.17 910951 4.19 3.98 4.19 2900 3.99 3.99 2516 2.09% -33.08%
THYSSENKRUPP 7.23 4.54% 0.31 269386 7.07 7.05 7.25 500 7.24 7.25 1300 5.65% -42.64%
Total 34.22 0.60% 0.20 280857 34.27 34.17 34.55 617 34.21 34.23 262 -1.96% -30.67%
UCB 112.00 1.86% 2.05 18078 110.40 109.20 112.10 2 111.95 112.05 94 2.28% 55.74%
UNICREDIT 8.59 -1.06% -0.09 891299 8.76 8.56 8.78 1390 8.58 8.59 671 -0.77% -33.65%
Unilever 47.41 1.48% 0.69 134081 47.15 47.12 47.59 209 47.40 47.42 483 -0.72% -12.62%
UPM-KYMMENE 24.19 -0.21% -0.05 106571 24.46 24.04 24.46 190 24.17 24.19 147 -4.15% -21.60%
Valéo 23.77 -0.38% -0.09 48131 24.15 23.77 24.30 100 23.75 23.78 249 -1.61% -23.94%
Veolia Environnement 19.27 0.03% 0.01 193944 19.34 19.19 19.44 264 19.25 19.27 572 -4.23% -18.73%
Vinci 81.84 1.51% 1.22 133410 81.84 81.04 81.94 468 81.80 81.86 414 -3.59% -18.40%
Vivendi 23.53 0.99% 0.23 72968 23.52 23.29 23.57 87 23.52 23.53 507 -0.64% -9.90%
Volkswagen VZ 140.16 2.68% 3.66 74973 139.10 139.10 141.54 117 140.06 140.14 36 -1.17% -22.65%
Vonovia SE 54.66 0.11% 0.06 72720 54.78 54.42 54.80 538 54.60 54.64 379 -1.30% 13.84%
WFD Unibail Rodamco 50.68 -0.86% -0.44 30459 51.98 50.26 52.30 40 50.56 50.62 87 -1.27% -63.50%
WOLTERS KLUWER 70.38 1.35% 0.94 43109 69.94 69.44 70.40 70 70.38 70.40 32 -0.69% 6.70%