12.12.2019 16:59:27
ESTX LARGE PR.USD
330.52
$$$
0.9600
0.29%
11.12.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2019 329.56 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 12.12.2019 / 16:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.76% 332.4 275.4
1 Woche 0.68% 330.5 327.6
1 Monat 0.06% 332.4 324.1
3 Monate 5.09% 332.4 303.3
6 Monate 5.25% 332.4 296.0
1 Jahr 16.44% 332.4 274.0
3 Jahre 20.70% 374.5 274.0
22.43
13
SMI
17.76
23.44
SMI
-19.05
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.43,"chartHeight":21.594261635744,"year":2017,"ID_NOTATION":"103453"},"2018":{"performance":-19.05,"chartHeight":20.846981787016,"year":2018,"ID_NOTATION":"103453"},"2019":{"performance":17.76,"chartHeight":20.526175323964,"year":2019,"ID_NOTATION":"103453"}}
{"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 16:59:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 279.60 0.34% 0.95 77686 279.65 277.00 283.00 15 279.55 279.65 79 0.25% 52.56%
Aena SA 172.10 1.27% 2.15 31679 170.25 170.15 172.55 34 172.05 172.10 32 3.28% 24.46%
Air Liquide 123.05 0.53% 0.65 195526 122.10 121.95 123.45 211 123.00 123.05 349 1.07% 24.15%
Airbus Group 124.00 -0.24% -0.30 391163 124.38 123.00 125.18 381 124.00 124.02 152 -2.66% 0.00%
Akzo Nobel 89.50 1.36% 1.20 90277 88.97 88.58 89.84 207 89.45 89.47 148 1.24% 11.81%
ALLIANZ 218.20 0.88% 1.90 165122 216.75 216.15 219.10 149 218.15 218.20 556 0.32% 23.01%
Altice A 5.32 3.02% 0.16 1376478 5.21 5.18 5.35 392 5.31 5.32 793 -0.58% 205.44%
Amadeus IT 71.92 0.03% 0.02 346800 72.04 71.20 72.36 646 71.90 71.94 742 -0.69% 18.06%
AB InBev 69.90 -1.62% -1.15 408955 70.98 68.54 71.00 48 69.88 69.92 302 -0.62% 23.37%
ArcelorMittal 16.21 2.40% 0.38 1365370 15.90 15.59 16.37 470 16.20 16.21 107 3.19% -12.80%
ASML Holding 256.10 0.59% 1.50 194724 256.25 252.45 258.00 24 256.10 256.15 112 4.90% 85.70%
Assicurazioni Genera 18.36 0.57% 0.10 310210 18.30 18.21 18.44 1806 18.36 18.36 897 -0.60% 25.20%
ATLANTIA 21.19 -0.80% -0.17 195641 21.25 20.90 21.32 542 21.18 21.20 182 6.64% 18.01%
- - - - - - - - - - - 0.00% 0.00%
AXA 24.80 0.98% 0.24 716855 24.51 24.48 24.87 64 24.80 24.80 1081 -0.02% 30.15%
BBVA 4.90 -13.74% -0.78 4428389 4.79 4.75 4.93 53 4.90 4.90 4027 1.10% -26.56%
Banco Santander 3.69 3.39% 0.12 9461253 3.57 3.56 3.70 1785 3.69 3.69 2001 0.73% -10.00%
BASF 68.17 0.90% 0.61 417659 67.35 67.17 68.51 57 68.16 68.18 1495 -1.08% 2.12%
BAYER 69.48 0.39% 0.27 282916 69.22 68.55 69.84 321 69.46 69.50 189 -0.09% 14.00%
BMW 74.78 0.74% 0.55 342592 74.43 73.76 75.14 120 74.78 74.79 333 2.30% 4.96%
BNP Paribas 51.55 2.06% 1.04 580553 50.46 50.34 51.94 393 51.53 51.56 1477 0.18% 27.91%
Bouygues 37.78 -0.18% -0.07 258808 37.83 37.34 37.91 617 37.78 37.79 820 2.83% 20.81%
Caixabank SA 2.77 3.98% 0.11 1883285 2.66 2.65 2.77 7960 2.77 2.77 6718 -2.35% -15.87%
Cap Gemini 104.20 -0.19% -0.20 151894 104.05 102.55 104.30 147 104.15 104.20 319 -0.14% 20.75%
Carrefour 14.84 -0.70% -0.10 428525 14.92 14.70 14.97 1149 14.85 14.85 2304 1.63% 0.74%
Michelin (CGDE) 110.65 0.50% 0.55 75473 110.00 108.30 111.15 123 110.55 110.60 388 4.31% 27.31%
Commerzbank 5.43 4.43% 0.23 1324445 5.20 5.20 5.46 152 5.42 5.43 1450 0.74% -51.55%
Compagnie de Saint-G 38.15 0.49% 0.19 330339 37.93 37.59 38.35 99 38.13 38.14 112 2.04% 28.32%
CONTINENTAL 118.98 1.78% 2.08 521617 117.10 117.10 119.48 158 118.96 119.00 43 -0.29% -2.75%
CRH PLC 35.51 1.17% 0.41 307157 35.08 35.08 35.65 773 35.50 35.52 793 1.89% 53.28%
Crédit Agricole 12.98 2.37% 0.30 1296239 12.66 12.65 13.05 1504 12.98 12.98 3201 2.51% 34.85%
Daimler 49.94 0.71% 0.35 672038 49.45 48.98 50.22 160 49.94 49.95 38 0.09% 8.02%
Danone 73.50 -0.97% -0.72 251145 74.24 73.14 74.44 112 73.48 73.50 279 1.48% 20.76%
Dassault Systèmes 141.05 0.21% 0.30 69487 141.20 140.20 142.10 104 141.05 141.10 85 -0.39% 36.32%
DEUTSCHE BANK 6.78 3.29% 0.22 1655314 6.60 6.55 6.83 1096 6.78 6.78 700 1.66% -5.85%
DEUTSCHE BOERSE 138.15 0.07% 0.10 75819 138.30 136.95 138.75 246 138.10 138.20 334 -0.36% 31.92%
DEUTSCHE POST 34.25 -0.04% -0.01 384719 34.37 33.96 34.42 835 34.24 34.25 682 1.45% 43.25%
Deutsche Telekom 14.83 -0.60% -0.09 2264579 14.92 14.77 14.93 445 14.83 14.83 2033 -0.76% 0.61%
Deutsche Wohnen 35.90 0.20% 0.07 175293 35.67 35.36 35.97 520 35.89 35.91 780 1.93% -10.56%
E.ON 9.38 -0.15% -0.01 2134453 9.40 9.34 9.43 1355 9.38 9.38 160 1.94% 8.74%
ENEL 6.87 0.50% 0.03 4410803 6.83 6.82 6.90 4177 6.87 6.87 5787 1.76% 35.80%
Engie S.A. 14.54 -0.58% -0.09 1129990 14.62 14.45 14.62 4098 14.54 14.54 2184 1.70% 17.01%
ENI 13.66 0.31% 0.04 1538625 13.63 13.51 13.71 1886 13.66 13.66 6061 -0.13% -0.67%
EssilorLuxottica 139.05 -0.04% -0.05 118731 139.00 138.20 139.85 268 139.00 139.10 258 2.20% 25.71%
Ferrari N.V. 149.95 0.54% 0.80 36669 149.20 148.85 150.30 211 149.90 150.00 347 -1.62% 72.31%
FERROVIAL 27.33 1.07% 0.29 583178 27.09 27.05 27.53 1870 27.32 27.34 625 1.54% 51.91%
Fiat Chrysler 13.15 2.02% 0.26 576601 12.97 12.97 13.25 739 13.14 13.15 291 -3.36% 1.85%
FRESENIUS MED. CARE 65.56 0.68% 0.44 96469 65.08 64.98 65.98 241 65.54 65.58 354 -1.60% 15.26%
FRESENIUS 50.22 0.34% 0.17 131227 50.14 49.88 50.59 207 50.21 50.23 319 -0.42% 18.27%
HeidelbergCement AG 68.28 1.28% 0.86 50866 67.32 67.22 68.54 87 68.24 68.28 259 0.24% 25.97%
Heineken 93.64 -1.49% -1.42 155467 95.22 92.92 95.30 61 93.58 93.64 195 1.04% 23.39%
HENKEL Vz 94.80 0.45% 0.42 85146 94.70 94.24 95.16 107 94.76 94.80 202 0.21% -0.99%
IBERDROLA 8.94 0.00% 0.00 2714430 8.95 8.89 8.96 3912 8.94 8.94 4372 3.14% 23.85%
Inditex Ind De Desno 30.16 0.03% 0.01 1202754 30.23 30.00 30.45 1681 30.15 30.16 881 7.45% 34.48%
Infineon Technologie 20.80 2.69% 0.55 2191284 20.34 20.34 20.84 1123 20.79 20.80 78 5.21% 16.08%
ING Groep 10.63 1.82% 0.19 1584267 10.42 10.35 10.71 250 10.63 10.63 981 1.26% 8.88%
INTESA SANPAOLO 2.35 1.55% 0.04 7856004 2.32 2.32 2.36 110 2.35 2.35 24927 1.34% 19.71%
KBC Groep 66.92 1.06% 0.70 181009 66.10 65.32 67.26 182 66.90 66.92 790 -0.18% 17.37%
KERING 553.80 1.43% 7.80 21318 547.10 545.40 555.80 84 553.70 553.90 32 1.81% 32.98%
KERRY GROUP A 113.10 -0.96% -1.10 29161 113.90 112.40 113.30 16 113.00 113.10 47 -1.30% 32.10%
KONE 56.48 -0.91% -0.52 102819 57.14 56.18 57.14 12 56.48 56.50 13 0.14% 37.28%
Ahold Delhaize 22.54 -1.42% -0.33 511842 22.68 22.41 22.71 525 22.53 22.54 817 -1.42% 3.30%
Koninklijke DSM 114.20 0.22% 0.25 75589 113.75 113.38 114.90 218 114.10 114.20 278 -0.13% 59.95%
KONINKLIJKE KPN 2.62 -2.93% -0.08 4233621 2.69 2.60 2.69 4333 2.62 2.62 8504 -0.95% 5.43%
PHILIPS 42.65 -0.12% -0.05 273039 42.70 42.37 42.94 321 42.64 42.65 291 2.14% 37.86%
L'Oreal 256.25 0.61% 1.55 56256 254.90 254.40 257.40 42 256.20 256.30 194 0.79% 26.59%
Legrand 73.42 0.93% 0.68 91883 72.78 72.70 73.74 180 73.38 73.42 450 0.94% 47.13%
LINDE PLC EO 0,001 187.95 1.21% 2.25 89294 185.80 185.60 188.75 130 187.90 188.00 37 0.57% 33.74%
LVMH Moët Henn. L. Vui 400.55 0.65% 2.60 98238 400.40 396.45 402.15 37 400.55 400.65 36 0.37% 53.86%
MERCK KGAA 103.05 0.00% 0.00 86892 103.15 102.80 103.55 258 103.00 103.05 849 -0.43% 14.70%
Münchener Rück 263.80 1.00% 2.60 80881 261.90 261.20 264.70 32 263.70 263.80 32 0.93% 37.18%
NN Group 34.15 0.44% 0.15 227987 33.95 33.48 34.30 82 34.14 34.15 192 0.41% -2.10%
NOKIA 3.21 1.95% 0.06 4723294 3.15 3.14 3.22 854 3.21 3.21 7570 -1.39% -37.35%
ORANGE SA 13.44 0.62% 0.08 1119507 13.39 13.34 13.46 1596 13.44 13.45 4880 -2.66% -5.82%
Pernod-Ricard 161.70 -0.65% -1.05 125168 162.75 161.45 162.75 262 161.70 161.75 441 0.71% 15.14%
PROSIEBEN MEDIA 14.14 0.25% 0.04 193758 14.15 14.08 14.27 322 14.14 14.14 950 3.03% -9.20%
Publicis Groupe 39.58 0.00% 0.00 93479 39.74 39.08 39.74 183 39.57 39.59 244 0.43% -20.70%
Renault 42.05 2.17% 0.90 183180 41.25 41.25 42.27 503 42.03 42.06 130 -3.11% -24.59%
REPSOL 14.40 0.12% 0.02 1024326 14.37 14.18 14.44 1229 14.40 14.40 2693 0.38% 2.02%
Ryanair Holdings 13.99 0.36% 0.05 136680 14.29 13.93 14.33 253 13.94 14.02 211 0.29% 29.07%
SAFRAN 146.28 -0.59% -0.88 148061 147.05 144.45 147.60 123 146.25 146.30 335 1.34% 39.88%
Sampo 'A' 37.46 1.30% 0.48 208237 37.07 37.00 37.59 146 37.46 37.47 266 0.60% -3.40%
Sanofi 88.64 0.77% 0.68 1011079 88.20 87.84 89.17 266 88.63 88.65 599 4.64% 16.18%
SAP SE 122.50 0.87% 1.06 273452 121.86 120.92 122.74 323 122.48 122.50 123 -0.46% 39.20%
Schneider Electric 92.34 2.10% 1.90 450763 90.63 90.50 92.64 149 92.32 92.36 168 2.63% 51.04%
Siemens 118.02 0.79% 0.92 259187 117.20 116.40 118.62 148 117.98 118.02 245 -0.88% 19.70%
SNAM 4.41 0.05% 0.00 951016 4.40 4.37 4.42 1128 4.40 4.41 1000 0.07% 15.53%
Société Générale 29.98 2.29% 0.67 661113 29.32 29.32 30.22 475 29.98 29.98 261 1.42% 5.51%
Sodexo 104.50 -0.71% -0.75 27718 105.25 103.75 105.50 77 104.50 104.55 102 1.01% 17.65%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 17.86 3.75% 0.65 323573 17.30 17.30 18.06 380 17.85 17.86 390 0.73% -2.71%
Telecom Italia 0.56 0.58% 0.00 3927449 0.56 0.55 0.56 9937 0.56 0.56 6818 -1.16% 14.08%
TELEFÓNICA 6.74 -0.33% -0.02 2691203 6.78 6.67 6.78 544 6.74 6.74 7890 -1.11% -8.21%
THYSSENKRUPP 11.69 2.32% 0.27 269845 11.37 11.24 11.71 102 11.69 11.69 162 0.18% -23.37%
Total 47.73 0.57% 0.27 659259 47.47 47.30 47.99 77 47.73 47.74 150 0.87% 2.57%
UCB 71.86 1.07% 0.76 115790 71.64 71.12 72.20 301 71.86 71.90 70 -2.55% -0.03%
UNICREDIT 13.19 2.14% 0.28 1787245 12.87 12.85 13.27 3084 13.18 13.19 1356 3.74% 30.95%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 30.65 0.76% 0.23 376462 30.30 30.20 30.77 8 30.64 30.66 170 0.20% 37.58%
Valéo 34.13 6.09% 1.96 287599 32.40 32.40 34.19 276 34.11 34.13 129 -7.69% 26.11%
Veolia Environnement 23.21 -1.44% -0.34 330846 23.50 23.08 23.50 528 23.21 23.22 2240 3.38% 31.53%
Vinci 98.52 -0.42% -0.42 153294 98.92 97.68 98.98 244 98.50 98.52 205 1.04% 37.00%
Vivendi 25.06 0.72% 0.18 416100 24.86 24.86 25.11 1212 25.05 25.06 1497 2.05% 17.03%
Volkswagen VZ 179.12 0.26% 0.46 127282 178.46 176.88 179.90 89 179.06 179.14 122 1.99% 28.59%
Vonovia SE 46.95 -0.04% -0.02 233291 47.09 46.70 47.32 291 46.94 46.95 422 1.49% 17.96%
WFD Unibail Rodamco 138.35 -1.35% -1.90 80438 140.00 138.30 140.45 184 138.30 138.35 275 0.25% 3.28%
WOLTERS KLUWER 64.10 -0.74% -0.48 54066 64.54 63.64 64.62 255 64.06 64.08 221 1.00% 25.25%