Finanz und Wirtschaft

23.09.2020 08:12:37 Autoupdate

ESTX LARGE PR.USD

306.17

$$$

-0.5800

-0.19%

22.09.2020 17:50

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 21.09.2020	306.75	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	22.09.2020 / 17:50
Währung	$$$	Aktualisierungsstand	23.09.2020 / 08:12

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2020	-9.87%	343.1	211.8
1 Woche	-5.73%	325.1	306.2
1 Monat	-2.99%	326.4	306.2
3 Monate	2.89%	326.4	293.4
6 Monate	37.32%	326.4	218.4
1 Jahr	-3.90%	343.1	211.8
3 Jahre	-11.57%	374.5	211.8

SMI	22.19 26.51	SMI
-19.05 -10.68	SMI	-9.87 -2.46
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":-9.87,"chartHeight":17.765339105175,"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":-2.46,"chartHeight":11.434879085379,"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":-15.51,"chartHeight":19.824789518582,"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":-4.38,"chartHeight":14.063441131734,"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":-1.25,"chartHeight":8.3500771482569,"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":-4.94,"chartHeight":14.611658479211,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.09.2020 08:12:37

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2020
ADIDAS	272.00	0.63%	1.70	101575	271.50	270.00	272.80	29	271.70	271.90	29	-2.30%	-6.43%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Air Liquide	136.55	0.85%	1.15	90626	136.00	135.70	137.05	67	135.35	136.60	59	-3.38%	8.33%
Airbus Group	63.02	-1.58%	-1.01	1098698	64.62	61.50	64.62	103	62.53	63.54	103	-9.18%	-51.78%
Akzo Nobel	84.42	2.38%	1.96	114086	83.16	83.06	84.86	40	84.42	84.48	44	-0.66%	-7.04%
ALLIANZ	166.29	-1.31%	-2.21	133101	170.28	165.64	170.48	47	166.28	166.40	47	-9.08%	-24.03%
Altice Europe A	4.12	0.22%	0.01	1132660	4.13	4.11	4.14	549	4.12	4.12	400	-0.27%	-28.61%
Amadeus IT	45.86	-2.40%	-1.13	777858	47.55	45.07	47.74	110	45.88	45.91	130	-8.75%	-37.09%
AB InBev	46.40	0.74%	0.34	598368	46.45	45.53	47.08	90	46.35	46.42	100	-3.20%	-36.35%
ArcelorMittal	10.53	-0.38%	-0.04	1171804	10.71	10.50	10.94	500	10.52	10.54	325	-3.23%	-32.43%
ASML Holding	309.00	2.28%	6.90	232508	305.65	305.30	311.75	35	309.00	309.40	527	-1.33%	17.38%
Assicurazioni Genera	11.85	-0.65%	-0.08	524954	11.93	11.75	11.96	549	11.85	11.86	508	-7.17%	-35.73%
Atlantia	13.31	1.84%	0.24	206395	13.20	12.96	13.35	266	13.31	13.33	276	-7.22%	-36.25%
ATOS	68.06	-1.85%	-1.28	90704	69.90	67.84	70.10	51	68.04	68.46	64	-4.92%	0.00%
AXA	15.71	-1.46%	-0.23	1078961	16.05	15.63	16.05	336	15.71	15.81	336	-8.98%	-37.36%
BBVA	2.17	0.09%	0.00	6523842	2.20	2.15	2.23	2500	2.17	2.17	4943	-10.50%	-56.72%
Banco Santander	1.56	-1.57%	-0.03	14154798	1.64	1.55	1.64	4000	1.56	1.57	9719	-13.01%	-58.13%
BASF	50.62	0.50%	0.25	413795	50.76	50.25	51.05	162	50.63	50.77	89	-7.98%	-24.72%
BAYER	54.12	0.35%	0.19	676904	54.22	53.90	54.62	155	54.09	54.13	155	-5.07%	-25.76%
BMW	60.67	0.98%	0.59	359226	60.66	60.27	61.44	74	60.67	60.93	99	-5.97%	-17.25%
BNP Paribas	32.39	0.15%	0.05	614503	32.81	32.12	33.02	209	32.15	32.65	209	-9.76%	-38.61%
Bouygues	30.00	0.30%	0.09	470503	30.10	29.94	30.46	47	29.99	30.01	124	-5.99%	-21.09%
Caixabank SA	1.95	-0.20%	-0.00	3370121	1.97	1.94	1.98	4520	1.95	1.95	4520	-3.40%	-30.16%
Cap Gemini	114.00	0.89%	1.00	160685	114.35	113.50	115.25	73	113.95	114.15	69	-4.24%	4.44%
Carrefour	13.64	2.15%	0.29	584004	13.47	13.36	13.76	280	13.65	13.65	477	-3.00%	-8.78%
Michelin (CGDE)	91.66	0.81%	0.74	67116	91.20	90.96	92.24	40	91.64	91.70	39	-3.80%	-15.87%
Commerzbank	4.25	0.45%	0.02	833645	4.30	4.19	4.35	500	4.25	4.25	480	-8.78%	-23.08%
Compagnie de Saint-G	35.57	2.48%	0.86	458567	35.05	34.94	35.98	140	35.58	35.71	122	-2.44%	-2.68%
CONTINENTAL	85.58	1.35%	1.14	109411	84.96	84.42	86.34	41	85.64	92.00	60	-9.48%	-25.94%
CRH PLC	2793.00	1.53%	42.00	112517	2762.00	2760.00	2810.00	121	2789.00	2793.00	121	-7.85%	-8.19%
Crédit Agricole	7.66	0.05%	0.00	1034742	7.75	7.61	7.81	166	7.66	7.72	488	-10.43%	-40.91%
Daimler	43.84	1.56%	0.68	549448	43.62	43.48	44.27	183	43.84	43.87	183	-4.82%	-11.06%
Danone	55.08	-0.33%	-0.18	301968	55.50	55.04	55.64	144	55.04	55.20	79	-4.54%	-25.33%
Dassault Systèmes	158.35	0.35%	0.55	52253	159.15	157.25	160.65	25	158.35	158.55	50	0.41%	7.83%
DEUTSCHE BANK	6.96	-0.59%	-0.04	2203770	7.08	6.91	7.14	524	6.96	6.98	2500	-9.98%	0.35%
DEUTSCHE BOERSE	151.60	3.30%	4.85	178116	147.50	147.35	151.80	13	151.65	151.75	14	0.38%	7.90%
DEUTSCHE POST	38.07	1.33%	0.50	727248	37.91	37.88	38.29	223	38.07	38.09	223	-1.73%	12.25%
Deutsche Telekom	14.53	0.55%	0.08	858160	14.54	14.46	14.62	537	14.51	14.54	538	-4.91%	-0.64%
Deutsche Wohnen	43.16	1.43%	0.61	171301	42.72	42.72	43.57	82	43.14	43.16	134	-2.97%	18.47%
E.ON	9.33	-0.38%	-0.04	2357360	9.30	9.30	9.46	529	9.33	9.34	508	-5.12%	-2.37%
ENEL	7.36	1.60%	0.12	3878631	7.30	7.25	7.44	750	7.36	7.37	1490	-3.51%	4.01%
Engie S.A.	11.19	-0.13%	-0.01	871057	11.28	11.17	11.34	339	11.20	11.29	339	-5.93%	-22.40%
ENI	7.08	1.52%	0.11	1364700	7.07	6.95	7.19	1000	7.08	7.08	800	-6.88%	-49.05%
EssilorLuxottica	106.60	-1.62%	-1.75	187038	109.00	106.45	109.00	73	106.50	106.65	56	-3.88%	-21.68%
Ferrari N.V.	156.45	1.13%	1.75	47554	155.90	154.40	157.10	100	156.20	156.75	95	-3.66%	5.50%
FERROVIAL	21.54	-0.19%	-0.04	215821	21.70	21.44	21.84	550	21.54	21.56	566	-3.41%	-19.78%
Fiat Chrysler	10.25	3.37%	0.33	1083580	10.02	9.95	10.33	938	10.23	10.26	650	-5.84%	-22.75%
FRESENIUS MED. CARE	71.32	2.32%	1.62	104646	70.62	70.56	71.32	59	71.30	71.38	120	-1.84%	8.52%
FRESENIUS	38.14	0.98%	0.37	337981	38.10	37.78	38.68	101	38.14	38.17	103	-2.28%	-23.83%
HeidelbergCement AG	50.80	1.62%	0.81	206836	50.10	49.92	51.46	74	50.80	50.84	74	-8.47%	-21.82%
Heineken	75.86	-0.29%	-0.22	119749	76.44	75.60	76.52	47	75.84	76.20	50	-2.49%	-20.25%
HENKEL Vz	88.16	1.40%	1.22	63182	87.15	87.00	88.82	44	88.14	88.76	100	-3.40%	-4.44%
IBERDROLA	10.33	-0.48%	-0.05	2423413	10.46	10.30	10.48	1587	10.34	10.35	1587	-3.23%	12.40%
Inditex Ind De Desno	24.06	-1.11%	-0.27	736753	24.46	23.94	24.50	79	24.07	24.09	673	0.54%	-23.67%
Infineon Technologie	23.39	2.23%	0.51	761953	23.28	23.22	23.61	329	23.39	23.41	329	-4.12%	15.39%
ING Groep	5.99	0.35%	0.02	3297086	6.07	5.92	6.10	490	5.99	6.00	500	-15.55%	-44.24%
INTESA SANPAOLO	1.64	0.53%	0.01	7755168	1.66	1.63	1.67	6742	1.64	1.64	6432	-7.27%	-30.17%
KBC Groep	43.12	-2.31%	-1.02	266718	44.32	42.95	44.33	80	43.05	43.12	60	-9.58%	-35.74%
KERING	570.55	-1.01%	-5.85	40530	579.10	569.10	583.80	13	570.50	570.80	10	-3.43%	-2.72%
KERRY GROUP A	111.70	0.00%	0.00	22883	112.00	111.50	112.30	43	111.30	112.30	43	-1.41%	1.18%
KONE	73.56	3.31%	2.36	488877	73.10	72.78	74.50	96	73.28	73.56	36	0.46%	26.17%
Ahold Delhaize	25.88	1.59%	0.41	255027	25.62	25.59	25.93	194	25.86	25.89	321	-0.60%	15.67%
Koninklijke DSM	135.80	0.18%	0.25	51262	136.05	134.80	136.75	32	135.80	135.90	20	-1.20%	16.92%
KONINKLIJKE KPN	2.05	0.64%	0.01	2172296	2.05	2.03	2.07	1662	2.05	2.05	4135	-6.01%	-22.30%
PHILIPS	38.67	-0.01%	-0.01	494605	39.01	38.55	39.06	90	38.67	38.68	167	-3.34%	-9.62%
L'Oreal	275.30	1.81%	4.90	60811	271.50	271.00	276.30	31	275.40	279.50	80	-2.58%	4.36%
Legrand	65.88	-0.66%	-0.44	152838	66.60	65.73	66.88	45	65.90	65.98	122	-5.83%	-9.41%
LINDE PLC EO 0,001	202.80	1.10%	2.20	155595	201.70	200.90	203.60	24	202.80	203.10	40	-4.79%	6.62%
LVMH Moët Henn. L. Vui	391.75	-0.70%	-2.75	109135	396.10	390.70	398.80	25	391.85	392.00	25	-7.77%	-5.42%
MERCK KGAA	124.10	0.04%	0.05	51579	124.45	123.40	125.35	64	123.95	124.50	36	1.22%	17.74%
Münchener Rück	221.50	-0.67%	-1.50	70328	225.90	220.35	226.40	10	219.30	223.60	10	-9.55%	-15.91%
NN Group	31.80	-0.34%	-0.11	286957	32.22	31.73	32.31	108	31.82	31.84	115	-4.07%	-6.14%
NOKIA	3.36	1.17%	0.04	3597084	3.36	3.35	3.40	1000	3.35	3.36	1649	-4.94%	1.45%
ORANGE SA	9.28	1.24%	0.11	1762245	9.19	9.11	9.36	409	9.28	9.36	409	-2.41%	-29.40%
Pernod Ricard	135.55	-0.40%	-0.55	133323	136.55	135.50	136.95	35	135.55	135.60	13	-5.19%	-15.28%
ProSiebenSat.1 Media	10.62	4.83%	0.49	191521	10.54	10.54	11.08	51	9.30	10.63	54	-1.85%	-23.70%
Publicis Groupe	26.57	1.80%	0.47	375051	26.27	25.74	26.79	132	26.58	26.81	132	-9.53%	-34.25%
Renault	21.54	3.14%	0.66	318097	21.20	20.74	21.84	174	21.56	21.73	174	-10.40%	-48.88%
REPSOL	6.24	2.03%	0.12	755867	6.16	6.09	6.36	1290	6.23	6.25	1283	-3.55%	-55.38%
Ryanair Holdings	11.24	-2.01%	-0.23	294381	11.45	10.81	11.39	3513	10.79	11.26	656	-6.95%	-23.12%
SAFRAN	89.34	0.38%	0.34	450138	90.86	88.52	90.86	59	89.42	90.16	59	-7.99%	-35.19%
Sampo 'A'	33.55	-1.03%	-0.35	165389	33.92	33.39	34.02	36	33.55	33.56	46	-3.34%	-13.86%
Sanofi	85.04	-0.84%	-0.72	410337	85.80	85.00	86.69	117	85.08	85.12	117	-4.05%	-5.22%
SAP SE	133.14	1.77%	2.32	277881	132.20	132.06	133.86	87	133.10	133.32	98	-1.52%	10.89%
Schneider Electric	102.25	1.49%	1.50	169251	101.55	101.15	103.25	78	102.15	102.35	79	-5.37%	11.63%
Siemens	113.64	1.57%	1.76	347115	112.30	112.28	114.16	69	113.58	113.64	69	-2.56%	-2.67%
SNAM	4.24	0.86%	0.04	1409293	4.23	4.20	4.28	1200	4.24	4.24	1100	-4.20%	-9.44%
Société Générale	11.71	-0.10%	-0.01	1288795	11.80	11.52	12.02	294	11.72	11.81	294	-9.90%	-62.37%
Sodexo	61.58	1.79%	1.08	59111	60.66	59.82	62.52	135	61.48	61.60	2	-5.90%	-41.82%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
TechnipFMC	5.75	1.38%	0.08	264709	5.70	5.58	5.90	600	5.73	5.75	600	-1.00%	-69.64%
Telecom Italia	0.35	0.44%	0.00	4973142	0.35	0.34	0.35	9918	0.35	0.35	10315	-7.86%	-38.02%
TELEFÓNICA	3.05	1.94%	0.06	2988344	3.04	2.95	3.10	1003	3.04	3.06	4000	-7.13%	-50.97%
thyssenkrupp AG	4.89	-3.50%	-0.18	513579	5.07	4.88	5.11	190	4.88	4.89	588	-15.83%	-59.49%
Total	30.06	1.27%	0.38	965059	29.91	29.66	30.53	340	30.07	30.32	340	-6.83%	-38.73%
UCB	96.10	-1.31%	-1.28	31731	98.54	96.06	98.88	453	95.68	96.90	35	-0.68%	36.12%
UNICREDIT	6.97	-1.89%	-0.13	1573468	7.12	6.97	7.15	350	6.97	6.99	375	-12.48%	-46.51%
Unilever	50.76	1.87%	0.93	380953	49.85	49.68	50.94	90	50.74	51.06	80	-2.57%	-5.07%
UPM-KYMMENE	26.16	0.31%	0.08	329066	26.09	26.05	26.46	164	26.06	26.16	140	-0.68%	-15.39%
Valéo	26.36	3.49%	0.89	547170	25.75	25.65	26.69	310	26.31	26.39	309	-9.73%	-15.97%
Veolia Environnement	18.33	-0.16%	-0.03	334634	18.40	18.23	18.54	200	18.34	18.50	200	-3.70%	-22.66%
Vinci	72.14	-0.96%	-0.70	281701	73.20	72.12	73.50	87	72.16	72.20	85	-6.84%	-26.98%
Vivendi	23.58	1.77%	0.41	347507	23.33	23.30	23.84	167	23.59	23.61	160	-3.72%	-8.82%
Volkswagen VZ	135.16	1.69%	2.24	194504	134.52	133.58	136.78	44	135.10	135.16	159	-9.01%	-23.40%
Vonovia SE	58.46	0.76%	0.44	213731	58.50	58.27	59.24	126	58.46	58.50	126	-2.99%	21.89%
WFD Unibail Rodamco	32.33	5.76%	1.76	154776	30.61	30.32	32.90	60	32.31	32.33	18	-17.04%	-76.92%
WOLTERS KLUWER	72.06	-0.03%	-0.02	110561	72.36	71.80	72.90	45	72.04	72.08	50	-0.11%	10.73%