18.01.2020 12:28:56
ESTX LARGE PR.USD
342.70
$$$
1.5300
0.45%
17.01.2020 17:50
 
Chart
Kursdaten
Kurs 342.70 Eröffnung 342.70
Diff. absolut 1.53 Tages-Hoch 342.70
Diff. % 0.45 % Tages-Tief 342.70
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 341.17 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 18.01.2020 / 12:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.89% 343.1 338.8
1 Woche 0.57% 342.7 340.6
1 Monat 1.47% 343.1 336.3
3 Monate 6.08% 343.1 322.6
6 Monate 7.15% 343.1 296.0
1 Jahr 19.02% 343.1 291.1
3 Jahre 20.21% 374.5 274.0
SMI
22.19
26.51
0.89
2.12
-19.05
-10.68
SMI
SMI
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":0.89,"chartHeight":7.3333333333333,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.01.2020 12:28:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 311.05 -0.99% -3.10 138265 314.95 309.60 315.70 43 311.00 311.10 50 0.48% 7.00%
Aena SA 173.00 -0.75% -1.30 135767 175.05 173.00 177.20 40 173.00 173.50 180 0.90% 1.08%
Air Liquide 129.60 1.57% 2.00 183031 127.80 127.65 129.85 43 129.35 130.00 70 3.14% 2.82%
Airbus Group 136.26 2.14% 2.86 296108 133.76 133.76 137.18 296 136.26 136.32 127 1.61% 4.25%
Akzo Nobel 87.90 0.06% 0.05 184992 88.10 87.67 88.40 68 87.89 87.92 50 -1.95% -3.20%
ALLIANZ 218.90 0.85% 1.85 140138 217.90 217.50 219.45 95 218.90 219.15 14 -0.82% 0.00%
Altice A 6.11 1.39% 0.08 684077 6.05 6.01 6.20 588 6.11 6.16 5505 3.28% 5.93%
Amadeus IT 78.54 2.53% 1.94 474565 77.06 77.06 78.82 10 78.50 79.04 418 5.91% 7.74%
AB InBev 71.98 0.39% 0.28 378969 71.50 71.18 72.70 363 71.89 71.98 110 -2.15% -1.26%
ArcelorMittal 14.66 -0.07% -0.01 834683 14.81 14.64 15.01 320 14.66 14.67 1000 -1.78% -5.97%
ASML Holding 270.45 0.19% 0.50 177650 271.30 269.30 272.20 65 270.35 270.55 446 0.75% 2.74%
Assicurazioni Genera 18.30 0.16% 0.03 631635 18.36 18.28 18.41 380 18.29 18.30 300 -1.43% -0.73%
ATLANTIA 20.65 0.00% 0.00 433119 20.78 20.47 20.83 362 20.59 20.64 101 -3.73% -1.10%
- - - - - - - - - - - 0.00% 0.00%
AXA 24.38 0.97% 0.23 956566 24.25 24.23 24.45 400 24.38 24.39 426 -4.03% -2.77%
BBVA 4.81 -15.30% -0.87 5648678 4.82 4.80 4.85 1500 4.81 4.82 3000 -3.86% -3.86%
Banco Santander 3.68 1.09% 0.04 14065530 3.67 3.66 3.71 6000 3.67 3.68 2500 -1.43% -1.63%
BASF 64.41 0.08% 0.05 595856 64.68 64.32 64.91 46 64.32 64.45 90 -2.31% -4.21%
BAYER 75.17 0.52% 0.39 437898 76.05 75.05 76.12 63 70.00 75.19 287 -0.32% 3.11%
BMW 71.08 -0.39% -0.28 382510 71.60 70.92 71.95 92 71.04 71.08 65 -4.62% -3.06%
BNP Paribas 50.75 0.24% 0.12 1045776 50.92 50.44 51.06 200 50.61 50.91 200 -2.59% -3.81%
Bouygues 37.98 0.41% 0.15 201393 37.99 37.72 38.16 250 37.88 38.08 250 0.94% -0.09%
Caixabank SA 2.77 1.24% 0.03 1910215 2.75 2.75 2.80 1831 2.77 2.77 1600 -0.29% -0.68%
Cap Gemini 116.45 1.09% 1.25 91179 115.25 115.25 117.15 45 116.35 116.70 48 5.91% 6.69%
Carrefour 14.78 -0.30% -0.04 883896 14.53 14.43 14.97 555 14.77 14.79 316 -1.47% -1.20%
Michelin (CGDE) 109.80 1.81% 1.95 65925 108.40 108.30 110.28 51 109.55 110.00 50 -0.99% 0.78%
Commerzbank 5.29 -3.24% -0.18 1950924 5.48 5.27 5.48 352 5.27 5.29 567 -8.11% -4.25%
Compagnie de Saint-G 35.39 0.91% 0.32 239515 35.20 35.20 35.66 300 35.29 35.39 10 0.44% -3.17%
CONTINENTAL 114.76 -0.62% -0.72 93579 116.40 113.96 117.00 77 114.66 116.76 39 -3.56% -0.69%
CRH PLC 34.83 0.64% 0.22 258197 34.88 34.68 34.90 63 34.82 34.85 68 -0.63% -2.57%
Crédit Agricole 12.90 0.98% 0.12 1147456 12.86 12.79 12.93 800 12.87 12.90 400 0.35% -0.42%
Daimler 46.69 -0.56% -0.27 708562 47.33 46.66 47.51 230 46.68 46.70 230 -5.57% -5.29%
Danone 73.68 0.33% 0.24 524061 73.44 73.12 73.93 110 73.46 73.94 110 1.52% -0.11%
Dassault Systèmes 157.70 1.51% 2.35 55540 155.65 155.40 158.50 35 157.35 158.05 35 2.30% 7.39%
DEUTSCHE BANK 7.61 -0.34% -0.03 1410211 7.68 7.58 7.71 1507 7.60 7.62 1586 -1.26% 9.72%
DEUTSCHE BOERSE 146.35 1.07% 1.55 63907 145.85 145.15 146.53 60 146.25 146.40 51 1.49% 4.16%
DEUTSCHE POST 34.06 -0.83% -0.28 430293 34.54 34.02 34.62 100 34.05 34.06 280 -0.01% 0.43%
Deutsche Telekom 14.67 -0.04% -0.01 1354199 14.81 14.66 14.81 200 14.67 14.67 937 -0.78% 0.34%
Deutsche Wohnen 37.16 0.43% 0.16 228656 37.07 37.07 37.39 100 37.15 37.19 538 2.51% 2.00%
E.ON 10.22 2.16% 0.22 1071091 10.03 10.03 10.25 292 10.21 10.23 1137 5.70% 6.94%
ENEL 7.70 1.60% 0.12 4845757 7.56 7.56 7.72 1700 7.69 7.71 1700 3.65% 8.74%
Engie S.A. 15.22 1.53% 0.23 1340145 14.99 14.99 15.27 362 15.20 15.23 400 3.19% 5.58%
ENI 13.88 -0.22% -0.03 793267 13.90 13.86 13.96 1428 13.87 13.89 557 -1.83% -0.16%
EssilorLuxottica 144.55 1.94% 2.75 78557 142.75 142.70 144.97 39 144.20 144.55 40 2.37% 6.21%
Ferrari N.V. 157.40 2.27% 3.50 62803 155.30 155.20 158.20 75 157.25 157.50 326 0.93% 6.14%
FERROVIAL 28.93 2.01% 0.57 294248 28.62 28.61 28.98 181 28.83 28.92 220 4.10% 7.75%
Fiat Chrysler 12.44 0.02% 0.00 1057056 12.52 12.43 12.57 1300 12.42 12.44 230 -3.21% -6.20%
FRESENIUS MED. CARE 68.02 0.59% 0.40 176690 67.80 67.60 68.28 4 68.00 68.12 469 2.90% 3.50%
FRESENIUS 48.44 0.83% 0.40 298742 48.34 48.12 48.62 112 48.41 48.44 112 -3.36% -3.27%
HeidelbergCement AG 64.02 1.72% 1.08 258076 63.46 63.46 64.24 460 63.90 64.08 55 -0.22% -1.48%
Heineken 103.80 2.27% 2.30 232587 101.60 101.60 103.92 66 103.75 104.55 36 5.94% 9.13%
HENKEL Vz 93.50 0.36% 0.34 46595 93.22 93.20 93.94 236 93.16 93.68 227 -0.28% 1.34%
IBERDROLA 9.40 1.10% 0.10 3725544 9.31 9.31 9.42 1643 9.39 9.40 1709 4.45% 2.24%
Inditex Ind De Desno 31.68 1.21% 0.38 582791 31.38 31.38 31.79 246 31.65 31.70 518 0.28% 0.51%
Infineon Technologie 21.16 -0.28% -0.06 456110 21.27 21.12 21.38 365 21.15 21.16 341 -1.26% 4.36%
ING Groep 10.61 -0.02% -0.00 2946077 10.64 10.58 10.69 520 10.59 10.62 780 -2.09% -1.30%
INTESA SANPAOLO 2.33 0.58% 0.01 5889574 2.33 2.32 2.35 5300 2.33 2.34 2351 -1.10% -0.79%
KBC Groep 67.94 0.80% 0.54 137671 67.70 67.28 68.12 2 67.92 68.38 484 0.38% 1.25%
KERING 611.90 1.11% 6.70 36383 613.20 605.80 614.90 15 611.80 612.10 10 3.45% 4.33%
KERRY GROUP A 115.60 0.96% 1.10 336 115.10 115.00 116.40 37 115.50 115.70 38 0.96% 4.71%
KONE 60.08 1.35% 0.80 165233 59.47 59.47 60.44 85 58.44 61.00 11 2.46% 3.05%
Ahold Delhaize 22.51 1.99% 0.44 579875 22.11 22.11 22.58 190 22.51 22.52 300 0.11% 0.63%
Koninklijke DSM 110.55 1.00% 1.10 186032 109.25 109.25 111.25 48 110.50 110.65 81 -1.47% -4.82%
KONINKLIJKE KPN 2.75 0.88% 0.02 2639673 2.73 2.72 2.75 1700 2.74 2.75 2000 3.27% 4.32%
PHILIPS 45.00 0.81% 0.36 570172 44.70 44.67 45.06 276 44.98 45.01 276 1.17% 3.08%
L'Oreal 275.50 2.15% 5.80 100930 270.50 269.50 276.10 8 252.00 275.50 40 4.63% 4.44%
Legrand 73.98 2.18% 1.58 173774 72.68 72.68 74.14 59 73.96 74.14 75 2.32% 1.73%
LINDE PLC EO 0,001 192.03 0.83% 1.57 109194 191.55 188.75 193.00 108 192.00 192.20 181 1.41% 0.96%
LVMH Moët Henn. L. Vui 438.00 1.40% 6.05 99936 435.00 432.65 438.20 10 437.90 438.10 40 3.56% 5.75%
MERCK KGAA 115.05 0.04% 0.05 182089 115.05 114.60 115.80 106 115.05 115.35 28 1.14% 9.16%
Münchener Rück 268.10 0.45% 1.20 100954 268.00 266.60 269.50 11 267.70 268.10 40 0.11% 1.78%
NN Group 32.79 0.71% 0.23 473800 32.60 32.57 32.83 110 32.75 32.81 100 -3.42% -3.22%
NOKIA 3.74 -0.95% -0.04 4139687 3.79 3.73 3.80 5000 3.74 3.76 5000 2.59% 13.09%
ORANGE SA 13.01 1.36% 0.17 916902 12.85 12.81 13.02 479 12.15 13.01 11 -0.88% -1.07%
Pernod-Ricard 170.82 1.77% 2.98 84181 167.55 167.55 171.10 44 170.75 170.85 44 7.50% 6.77%
PROSIEBEN MEDIA 13.09 -0.27% -0.04 366998 13.18 13.03 13.30 631 13.07 13.10 300 -1.47% -6.00%
Publicis Groupe 41.76 -2.91% -1.25 288924 42.44 41.76 42.59 170 41.60 41.94 170 -0.24% 3.34%
Renault 39.40 -0.44% -0.17 263727 39.71 39.35 40.65 28 39.40 39.48 140 -5.81% -6.48%
REPSOL 14.04 -0.78% -0.11 1599544 14.18 14.02 14.24 71 14.04 14.04 793 -2.13% 0.36%
Ryanair Holdings 15.66 -0.13% -0.02 56491 15.81 15.63 15.97 1328 15.59 15.69 633 -2.49% 7.15%
SAFRAN 142.55 1.28% 1.80 145548 141.70 141.60 142.95 60 142.45 142.60 40 2.89% 3.41%
Sampo 'A' 40.44 2.28% 0.90 338451 39.69 39.60 40.57 32 40.44 40.90 91 2.38% 3.83%
Sanofi 92.36 1.09% 1.00 438438 91.80 91.73 92.74 90 92.07 92.66 90 -0.61% 2.94%
SAP SE 125.72 2.66% 3.26 411075 123.64 123.44 125.93 170 125.72 125.98 24 1.58% 4.71%
Schneider Electric 94.22 1.97% 1.82 310557 93.92 93.90 94.74 114 94.20 94.24 114 2.52% 2.86%
Siemens 116.94 0.95% 1.10 330359 116.62 116.38 117.08 39 116.88 116.90 100 0.76% 0.15%
SNAM 4.95 1.94% 0.09 1728430 4.87 4.85 4.95 1390 4.95 4.96 2000 3.82% 5.75%
Société Générale 30.62 -0.08% -0.03 899985 30.70 30.50 31.01 260 30.52 30.72 260 -2.67% -1.56%
Sodexo 100.60 1.29% 1.28 106059 99.96 99.96 101.80 53 100.55 100.80 55 0.15% -4.96%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 17.82 -1.63% -0.29 318620 18.06 17.75 18.27 488 17.80 17.83 200 -5.31% -5.91%
Telecom Italia 0.51 0.61% 0.00 3072846 0.51 0.51 0.51 11300 0.51 0.51 8800 -2.40% -8.13%
TELEFÓNICA 6.15 1.04% 0.06 3006610 6.12 6.12 6.17 2533 6.15 6.15 2533 -0.66% -1.08%
THYSSENKRUPP 11.99 -0.58% -0.07 282203 12.11 11.98 12.21 400 11.99 12.02 255 1.01% -0.58%
Total 48.38 -0.86% -0.42 862630 48.94 48.35 49.05 345 48.39 48.41 2 -3.05% -1.40%
UCB 79.86 0.99% 0.78 74724 79.00 78.94 79.98 40 79.76 79.86 2 3.07% 13.12%
UNICREDIT 13.20 0.00% 0.00 850787 13.23 13.14 13.28 1273 13.15 13.16 1273 -1.48% 1.27%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 29.07 1.89% 0.54 458003 28.55 28.48 29.24 37 28.83 29.30 36 -2.48% -5.98%
Valéo 30.40 -1.43% -0.44 236443 31.10 30.39 31.49 150 30.37 30.43 97 -6.43% -3.09%
Veolia Environnement 25.70 1.30% 0.33 379257 25.44 25.42 25.73 348 25.68 25.72 38 5.54% 8.44%
Vinci 102.35 1.84% 1.85 169475 100.80 100.80 102.50 168 102.30 102.60 100 3.20% 3.59%
Vivendi 25.24 -0.36% -0.09 314199 25.39 25.16 25.40 380 25.16 25.32 380 -2.40% -2.40%
Volkswagen VZ 181.60 0.97% 1.74 131091 181.24 180.82 183.40 43 181.58 181.62 51 -2.19% 2.91%
Vonovia SE 50.16 0.50% 0.25 223719 50.00 49.98 50.28 200 50.14 50.18 150 2.37% 4.59%
WFD Unibail Rodamco 134.25 -0.59% -0.80 72306 134.55 134.00 135.40 41 134.25 134.35 41 2.32% -4.14%
WOLTERS KLUWER 68.36 0.95% 0.64 97861 67.78 67.74 68.46 79 68.36 68.40 188 2.77% 5.04%