15.07.2020 10:08:40
ESTX LARGE PR.USD
308.86
$$$
-2.1300
-0.68%
14.07.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.07.2020 310.99 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 15.07.2020 / 10:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -9.08% 343.1 211.8
1 Woche 0.82% 311.0 301.5
1 Monat 6.40% 311.0 289.9
3 Monate 18.48% 312.0 246.3
6 Monate -9.32% 342.7 211.8
1 Jahr -3.50% 343.1 211.8
3 Jahre -6.49% 374.5 211.8
SMI
22.19
26.51
SMI
-19.05
-10.68
SMI
-9.08
-3.37
2018
2019
2020
{"2018":{"performance":-19.05,"chartHeight":20.761515461122,"year":2018,"ID_NOTATION":"103453"},"2019":{"performance":22.19,"chartHeight":21.456715102406,"year":2019,"ID_NOTATION":"103453"},"2020":{"performance":-9.08,"chartHeight":17.38521373674,"year":2020,"ID_NOTATION":"103453"}}
{"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":-4.52,"chartHeight":14.206802140502,"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 10:08:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 238.60 1.97% 4.60 8992 237.00 236.90 239.40 100 238.50 238.70 144 -3.19% -19.50%
- - - - - - - - - - - 0.00% 0.00%
Air Liquide 137.15 0.96% 1.30 14964 136.95 136.25 137.25 14 137.10 137.15 14 2.88% 7.77%
Airbus Group 68.08 3.50% 2.30 73742 67.10 66.93 68.47 113 68.07 68.13 233 -2.14% -49.67%
Akzo Nobel 83.46 0.48% 0.40 10361 83.30 83.30 83.90 56 83.40 83.46 225 -0.19% -8.53%
ALLIANZ 185.76 -0.25% -0.46 19235 187.48 185.47 187.94 70 185.72 185.78 19 0.71% -14.93%
Altice Europe A 3.60 1.07% 0.04 29922 3.60 3.59 3.62 1600 3.60 3.60 1600 -7.96% -38.28%
Amadeus IT 47.97 3.07% 1.43 33822 47.49 47.32 48.03 200 47.95 47.99 638 -4.06% -36.16%
AB InBev 47.00 1.74% 0.81 62569 46.77 46.60 47.22 300 46.98 47.01 54 -0.86% -36.63%
ArcelorMittal 10.36 2.15% 0.22 287740 10.46 10.35 10.61 100 10.36 10.37 30 -0.39% -34.92%
ASML Holding 340.35 -0.58% -2.00 47634 346.75 338.20 347.20 58 340.20 340.40 90 -0.35% 30.05%
Assicurazioni Genera 13.66 0.15% 0.02 27811 13.77 13.65 13.79 1780 13.65 13.66 4567 -1.02% -25.96%
Atlantia 14.25 24.35% 2.79 482346 13.13 13.13 14.47 531 14.22 14.27 895 -22.38% -45.11%
ATOS 75.98 1.09% 0.82 8630 75.94 75.66 76.04 3 75.94 75.98 145 -4.72% 0.00%
AXA 18.39 -0.82% -0.15 81178 18.42 18.35 18.60 500 18.38 18.40 300 0.63% -26.05%
BBVA 3.15 -44.48% -2.53 310698 3.21 3.15 3.21 5372 3.15 3.15 4145 -2.65% -36.94%
Banco Santander 2.21 -0.25% -0.01 903917 2.25 2.21 2.25 9011 2.21 2.21 4600 -2.51% -40.66%
BASF 51.36 0.77% 0.39 77024 51.47 51.35 51.69 251 51.35 51.37 343 0.08% -24.20%
BAYER 64.10 0.20% 0.13 63927 64.48 63.90 64.53 320 64.07 64.10 273 0.82% -12.25%
BMW 58.18 0.61% 0.35 27734 58.31 58.14 58.59 184 58.16 58.19 294 -1.70% -21.13%
BNP Paribas 37.51 0.15% 0.06 109944 38.01 37.48 38.08 101 37.49 37.51 89 0.36% -29.02%
Bouygues 31.84 -0.47% -0.15 57610 32.09 31.73 32.18 678 31.84 31.86 65 -3.64% -15.86%
Caixabank SA 2.06 0.15% 0.00 224040 2.08 2.05 2.08 18762 2.06 2.06 2200 1.88% -26.13%
Cap Gemini 107.05 2.05% 2.15 10240 106.20 106.20 107.20 169 106.95 107.05 184 1.25% -3.89%
Carrefour 13.97 -0.43% -0.06 32760 14.09 13.92 14.09 352 13.97 13.98 55 2.78% -6.15%
Michelin (CGDE) 92.78 0.67% 0.62 6995 93.08 92.74 93.60 52 92.66 92.74 138 -1.45% -15.41%
Commerzbank 4.59 -0.89% -0.04 175617 4.67 4.58 4.69 1981 4.58 4.59 1500 0.37% -16.15%
Compagnie de Saint-G 32.71 1.05% 0.34 32782 32.85 32.61 32.90 459 32.69 32.72 366 -1.51% -11.44%
CONTINENTAL 85.74 -0.86% -0.74 25692 85.08 84.96 85.90 138 85.64 85.74 193 -1.66% -25.16%
CRH PLC 32.90 1.36% 0.44 26430 32.86 32.77 33.18 904 32.92 32.96 301 0.62% -9.20%
Crédit Agricole 8.92 -0.76% -0.07 143891 9.05 8.90 9.08 1613 8.92 8.93 1411 0.86% -30.62%
Daimler 37.41 1.20% 0.45 119419 37.28 37.27 37.57 454 37.38 37.41 505 -2.45% -25.02%
Danone 60.38 1.14% 0.68 42964 60.22 60.20 60.70 81 60.38 60.40 272 -2.74% -19.06%
Dassault Systèmes 154.20 1.18% 1.80 5888 153.35 153.10 154.30 13 154.00 154.15 24 -1.58% 3.78%
DEUTSCHE BANK 8.76 0.54% 0.05 144422 8.83 8.74 8.87 950 8.76 8.76 1485 -1.28% 25.55%
DEUTSCHE BOERSE 162.95 0.40% 0.65 20689 163.75 162.50 164.30 76 162.85 162.95 252 -3.13% 15.52%
DEUTSCHE POST 34.48 0.58% 0.20 79620 34.49 34.43 34.56 911 34.46 34.48 539 1.66% 1.08%
Deutsche Telekom 15.10 -0.43% -0.07 134569 15.22 15.10 15.24 300 15.09 15.10 811 1.54% 3.74%
Deutsche Wohnen 40.15 -0.20% -0.08 31517 40.58 40.10 40.58 429 40.08 40.13 413 -0.27% 10.43%
E.ON 10.07 0.00% 0.00 58795 10.15 10.07 10.18 951 10.06 10.07 87 -1.71% 5.40%
ENEL 8.08 0.95% 0.08 679103 8.07 8.07 8.11 227 8.07 8.08 2757 0.21% 13.06%
Engie S.A. 11.03 0.50% 0.06 92342 11.05 11.02 11.12 1788 11.02 11.03 1472 -3.35% -23.93%
ENI 8.86 1.25% 0.11 170373 8.83 8.83 8.92 2755 8.86 8.87 2665 -0.33% -37.01%
EssilorLuxottica 119.80 1.35% 1.60 4732 119.45 119.25 120.25 137 119.80 119.90 100 -0.59% -13.15%
Ferrari N.V. 156.35 0.87% 1.35 4806 156.05 156.05 157.05 92 156.25 156.35 185 -0.32% 4.52%
FERROVIAL 23.42 0.82% 0.19 16331 23.36 23.31 23.45 386 23.40 23.42 195 -3.33% -13.48%
Fiat Chrysler 9.06 1.20% 0.11 71221 9.04 9.04 9.08 1765 9.05 9.06 1792 -0.72% -32.53%
FRESENIUS MED. CARE 73.94 1.12% 0.82 15961 74.20 73.84 74.34 122 73.90 73.94 194 -6.16% 11.26%
FRESENIUS 44.43 2.40% 1.04 49291 44.13 44.07 44.47 468 44.41 44.43 149 -4.95% -13.34%
HeidelbergCement AG 53.30 3.05% 1.58 51425 52.50 52.50 53.62 153 53.28 53.32 198 6.09% -20.41%
Heineken 85.18 1.00% 0.84 5493 85.00 84.99 85.46 27 85.18 85.22 216 0.96% -11.33%
HENKEL Vz 85.50 0.85% 0.72 4982 85.50 85.28 85.76 74 85.36 85.44 125 1.10% -8.11%
IBERDROLA 10.76 0.23% 0.03 244173 10.86 10.76 10.88 255 10.76 10.77 2150 -1.42% 16.81%
Inditex Ind De Desno 22.99 1.32% 0.30 72900 23.00 22.94 23.05 1261 22.97 22.99 1212 -5.14% -28.01%
Infineon Technologie 22.28 1.20% 0.27 333337 22.37 22.25 22.54 550 22.27 22.29 502 3.26% 8.58%
ING Groep 6.42 0.00% 0.00 231835 6.49 6.42 6.51 1690 6.42 6.42 1690 -2.65% -40.28%
INTESA SANPAOLO 1.79 0.04% 0.00 614326 1.80 1.78 1.80 1533 1.79 1.79 19194 -0.30% -24.13%
KBC Groep 52.08 0.23% 0.12 9401 52.38 51.86 52.52 69 51.98 52.06 108 -0.44% -22.56%
KERING 515.60 2.04% 10.30 7402 510.90 509.60 516.30 7 515.60 515.80 4 1.14% -13.84%
KERRY GROUP A 108.50 0.37% 0.40 152 108.40 108.40 108.70 185 108.20 109.00 191 0.09% -2.08%
KONE 65.06 0.53% 0.34 5923 65.20 64.98 65.48 85 65.02 65.08 100 5.86% 11.01%
Ahold Delhaize 24.77 -0.68% -0.17 43467 24.98 24.74 25.00 624 24.77 24.78 279 3.36% 11.49%
Koninklijke DSM 128.00 0.08% 0.10 3554 128.75 127.90 128.85 17 127.95 128.05 89 1.47% 10.12%
KONINKLIJKE KPN 2.41 -0.25% -0.01 93896 2.43 2.41 2.43 2300 2.40 2.41 5148 0.29% -8.53%
PHILIPS 43.02 1.05% 0.45 36288 43.00 42.76 43.20 1 43.00 43.01 174 -0.58% -0.50%
L'Oreal 288.60 1.16% 3.30 6554 286.50 286.50 289.00 66 288.40 288.70 110 -1.18% 8.15%
Legrand 69.20 0.93% 0.64 10399 69.00 69.00 69.74 198 69.18 69.22 153 -2.92% -5.72%
LINDE PLC EO 0,001 205.90 2.44% 4.90 18638 206.40 204.60 206.50 224 205.80 206.00 192 0.68% 5.68%
LVMH Moët Henn. L. Vui 409.10 1.44% 5.80 6001 407.25 406.85 409.75 19 408.85 408.95 1 -0.11% -2.63%
MERCK KGAA 111.25 1.60% 1.75 5991 111.20 110.40 111.55 116 111.15 111.25 106 -0.32% 3.89%
Münchener Rück 232.80 -0.68% -1.60 3336 235.80 232.70 235.90 68 232.60 232.80 154 0.60% -11.01%
NN Group 32.50 -0.85% -0.28 49931 33.02 32.50 33.03 8 32.50 32.51 196 2.09% -3.25%
NOKIA 3.79 0.61% 0.02 507635 3.81 3.78 3.81 2000 3.79 3.79 3614 -5.76% 13.88%
ORANGE SA 10.82 -0.55% -0.06 38899 10.96 10.80 10.96 1072 10.81 10.82 1325 1.73% -17.19%
Pernod Ricard 141.55 1.07% 1.50 6044 141.05 141.00 142.40 32 141.45 141.55 49 -1.02% -12.47%
ProSiebenSat.1 Media 9.74 1.46% 0.14 29287 9.77 9.73 9.88 650 9.72 9.74 425 -8.22% -31.07%
Publicis Groupe 26.69 -0.26% -0.07 38184 26.97 26.64 27.05 75 26.65 26.68 615 -7.21% -33.78%
Renault 23.51 4.37% 0.98 90145 23.04 23.00 23.78 280 23.48 23.52 438 -2.55% -46.53%
REPSOL 7.97 0.16% 0.01 155226 8.01 7.97 8.07 1097 7.97 7.97 1772 1.08% -43.09%
Ryanair Holdings 11.16 3.05% 0.33 46839 10.96 10.97 11.14 179 11.15 11.18 324 -2.48% -25.92%
SAFRAN 92.98 4.31% 3.84 26837 91.28 91.22 93.20 103 92.82 92.94 283 -1.96% -35.34%
Sampo 'A' 32.98 -0.96% -0.32 20576 33.50 32.97 33.62 310 32.95 32.98 200 2.65% -14.51%
Sanofi 91.85 0.76% 0.69 55451 92.00 91.00 92.00 100 91.84 91.88 92 -0.81% 1.60%
SAP SE 135.14 0.97% 1.30 57521 135.90 134.82 136.04 49 135.12 135.16 353 3.75% 11.48%
Schneider Electric 98.16 1.78% 1.72 20224 97.68 97.54 98.50 14 98.16 98.20 68 -2.27% 5.28%
Siemens 110.24 0.79% 0.86 43431 109.96 109.80 110.82 23 110.12 110.16 397 1.13% -6.32%
SNAM 4.49 0.34% 0.01 228825 4.51 4.48 4.52 334 4.48 4.49 521 0.47% -4.44%
Société Générale 15.27 0.17% 0.03 88946 15.51 15.27 15.53 360 15.27 15.28 140 -2.36% -50.99%
Sodexo 62.72 1.26% 0.78 4138 62.60 62.54 63.24 53 62.64 62.76 113 -0.13% -41.48%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.64 1.96% 0.13 57457 6.61 6.54 6.66 779 6.63 6.64 1100 0.03% -65.60%
Telecom Italia 0.37 0.49% 0.00 530899 0.37 0.37 0.38 14545 0.37 0.37 6076 6.04% -33.65%
TELEFÓNICA 4.07 -2.16% -0.09 339405 4.19 4.07 4.19 1600 4.07 4.07 1800 2.09% -33.08%
THYSSENKRUPP 7.19 3.84% 0.27 88563 7.07 7.05 7.20 1022 7.18 7.19 1000 5.65% -42.64%
Total 34.40 1.13% 0.39 124882 34.27 34.26 34.52 103 34.38 34.40 566 -1.96% -30.67%
UCB 109.60 -0.32% -0.35 3655 110.40 109.60 110.65 47 109.45 109.60 294 2.28% 55.74%
UNICREDIT 8.71 0.37% 0.03 224080 8.76 8.70 8.78 2223 8.71 8.71 501 -0.77% -33.65%
Unilever 47.51 1.69% 0.79 46538 47.15 47.12 47.54 27 47.50 47.52 608 -0.72% -12.62%
UPM-KYMMENE 24.23 -0.04% -0.01 42227 24.46 24.23 24.46 230 24.22 24.23 312 -4.15% -21.60%
Valéo 24.03 0.71% 0.17 13517 24.15 23.92 24.30 73 24.01 24.04 400 -1.61% -23.94%
Veolia Environnement 19.28 0.12% 0.02 42678 19.34 19.27 19.44 562 19.26 19.28 1239 -4.23% -18.73%
Vinci 81.26 0.79% 0.64 54793 81.84 81.04 81.84 114 81.24 81.28 14 -3.59% -18.40%
Vivendi 23.33 0.13% 0.03 31628 23.52 23.29 23.57 175 23.31 23.32 362 -0.64% -9.90%
Volkswagen VZ 140.40 2.86% 3.90 32281 139.10 139.10 140.57 113 140.18 140.30 116 -1.17% -22.65%
Vonovia SE 54.50 -0.18% -0.10 20822 54.78 54.42 54.80 421 54.48 54.52 619 -1.30% 13.84%
WFD Unibail Rodamco 51.36 0.47% 0.24 19752 51.98 51.16 52.30 23 51.28 51.34 39 -1.27% -63.50%
WOLTERS KLUWER 69.60 0.23% 0.16 21341 69.94 69.50 70.02 137 69.58 69.60 80 -0.69% 6.70%