25.11.2020 11:58:06
ESTX LARGE PR.USD
345.09
$$$
5.5500
1.63%
24.11.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.11.2020 339.54 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.11.2020 / 17:50
Währung $$$ Aktualisierungsstand 25.11.2020 / 11:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.59% 345.1 211.8
1 Woche 1.18% 345.1 339.1
1 Monat 9.47% 345.1 289.1
3 Monate 6.82% 345.1 289.1
6 Monate 32.27% 345.1 266.6
1 Jahr 4.88% 345.1 211.8
3 Jahre -1.54% 374.5 211.8
SMI
22.19
26.51
1.59
SMI
-19.05
-10.68
SMI
-1.18
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":1.59,"chartHeight":9.4463170606102,"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":-1.18,"chartHeight":8.0874926205343,"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":-6.33,"chartHeight":15.741363010816,"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":5.28,"chartHeight":14.91493969561,"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":11.16,"chartHeight":18.325036428961,"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":0.33,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.11.2020 11:58:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 276.50 -0.97% -2.70 31751 280.70 276.40 281.40 78 276.40 276.50 21 0.76% -3.96%
Aena SA 143.90 -1.77% -2.60 17483 145.50 143.00 147.60 249 143.60 143.80 156 0.00% -14.43%
Air Liquide 134.55 -1.18% -1.60 77586 135.15 134.15 135.85 196 134.50 134.55 269 -1.52% 8.01%
Airbus Group 91.75 -1.70% -1.59 334886 94.51 91.48 94.52 73 91.72 91.75 98 3.71% -28.58%
Akzo Nobel 86.54 -0.89% -0.78 46374 87.44 86.54 87.78 23 86.48 86.54 200 1.02% -3.84%
ALLIANZ 198.02 -0.99% -1.98 47384 200.70 197.54 200.70 34 198.02 198.08 70 1.09% -8.63%
Altice Europe A 4.29 -2.72% -0.12 2787631 4.34 4.20 4.34 979 4.29 4.29 200 1.54% -23.66%
Amadeus IT 61.16 0.89% 0.54 186400 61.24 60.42 61.60 82 61.14 61.18 461 3.84% -16.84%
AB InBev 57.42 -0.62% -0.36 88330 58.08 57.24 58.30 122 57.39 57.42 40 2.30% -20.74%
ArcelorMittal 15.36 0.46% 0.07 616957 15.44 15.31 15.65 100 15.36 15.37 1408 9.78% -1.91%
ASML Holding 354.45 -1.14% -4.10 51709 356.80 353.15 357.80 5 354.35 354.45 45 -0.10% 36.20%
Assicurazioni Genera 14.41 0.28% 0.04 367171 14.44 14.35 14.51 1204 14.40 14.41 1308 1.39% -22.03%
Atlantia 15.63 -0.60% -0.10 119336 15.77 15.52 15.81 602 15.63 15.65 1010 6.25% -24.66%
ATOS 74.36 0.53% 0.39 63246 73.96 73.44 74.37 13 74.36 74.38 167 9.28% -13.30%
AXA 19.72 0.02% 0.00 733900 19.87 19.69 19.97 303 19.71 19.72 449 3.61% -21.38%
BBVA 3.73 -1.03% -0.04 2280819 3.82 3.71 3.83 4479 3.73 3.73 5968 7.90% 0.00%
Banco Santander 2.43 -1.74% -0.04 3995882 2.50 2.41 2.52 3114 2.43 2.43 136 4.36% -30.88%
BASF 59.94 -1.75% -1.07 137129 61.17 59.44 61.30 49 59.93 59.95 217 5.15% -9.27%
BAYER 49.28 1.26% 0.61 230414 49.30 48.99 49.69 117 49.28 49.29 72 1.98% -33.24%
BMW 75.49 -1.23% -0.94 73570 76.92 75.21 77.26 243 75.47 75.50 37 4.99% 4.24%
BNP Paribas 43.31 -1.58% -0.69 469900 44.62 43.16 44.92 217 43.30 43.33 281 7.35% -16.58%
Bouygues 33.50 -2.02% -0.69 58735 34.32 33.46 34.38 70 33.47 33.49 240 -0.64% -10.07%
Caixabank SA 2.22 -2.72% -0.06 1711579 2.30 2.21 2.31 810 2.22 2.22 525 4.92% -18.21%
Cap Gemini 119.25 0.25% 0.30 12442 119.65 118.30 119.65 110 119.20 119.30 172 4.11% 8.98%
Carrefour 13.74 1.51% 0.20 165014 13.62 13.56 13.75 530 13.74 13.74 1007 -7.58% -9.46%
Michelin (CGDE) 108.15 -1.41% -1.55 39399 110.15 108.10 110.35 166 108.10 108.15 69 1.76% 0.69%
Commerzbank 5.30 -2.93% -0.16 397308 5.46 5.23 5.52 569 5.30 5.31 181 7.65% -1.16%
Compagnie de Saint-G 39.95 -1.48% -0.60 157817 40.71 39.89 40.78 43 39.94 39.95 121 2.37% 10.94%
CONTINENTAL 116.90 -2.13% -2.55 59153 119.80 116.50 120.10 96 116.85 116.90 55 7.18% 3.37%
CRH PLC 34.95 0.69% 0.24 58008 34.90 34.69 35.05 303 34.91 34.97 26 2.60% -2.91%
Crédit Agricole 9.73 -0.75% -0.07 972344 9.99 9.56 10.10 975 9.73 9.73 204 10.96% -24.35%
Daimler 57.10 -1.06% -0.61 213962 57.97 56.72 58.15 158 57.09 57.12 399 5.97% 17.06%
Danone 52.20 1.32% 0.68 153592 51.90 51.56 52.32 41 52.18 52.20 371 -5.29% -30.15%
Dassault Systèmes 152.10 1.26% 1.90 17344 150.40 149.85 152.30 58 152.05 152.15 78 -0.56% 2.28%
DEUTSCHE BANK 9.45 -1.58% -0.15 686467 9.65 9.43 9.73 269 9.45 9.45 645 5.38% 38.41%
DEUTSCHE BOERSE 134.50 1.61% 2.12 65565 133.00 132.90 134.90 267 134.45 134.55 236 -0.77% -5.78%
DEUTSCHE POST 40.20 0.17% 0.07 158988 40.36 40.16 40.50 327 40.20 40.21 114 3.65% 18.33%
Deutsche Telekom 15.04 1.40% 0.21 430069 14.97 14.92 15.15 904 15.04 15.04 1636 -0.69% 1.43%
Deutsche Wohnen 40.28 0.30% 0.12 52935 40.24 40.00 40.55 254 40.26 40.29 200 -1.16% 10.24%
E.ON 9.09 1.72% 0.15 1046275 8.99 8.94 9.16 800 9.09 9.10 1050 -1.88% -6.48%
ENEL 8.45 0.56% 0.05 887722 8.40 8.37 8.48 1330 8.44 8.44 560 3.41% 18.69%
Engie S.A. 12.51 0.87% 0.11 341099 12.43 12.42 12.55 1065 12.51 12.52 386 1.31% -13.97%
ENI 8.65 -0.51% -0.04 664149 8.76 8.57 8.83 205 8.64 8.65 3983 7.22% -37.47%
EssilorLuxottica 118.58 0.53% 0.62 65057 118.70 117.75 118.70 133 118.50 118.60 249 -0.38% -13.34%
Ferrari N.V. 177.55 -0.08% -0.15 16626 177.05 176.75 178.35 26 177.55 177.65 219 -0.03% 19.82%
FERROVIAL 23.55 -0.55% -0.13 67015 23.84 23.52 24.05 1214 23.52 23.54 577 0.38% -11.81%
Fiat Chrysler 13.06 -0.43% -0.06 265579 13.16 12.98 13.21 835 13.07 13.08 1524 3.49% -1.09%
FRESENIUS MED. CARE 70.60 0.37% 0.26 105415 70.40 69.84 70.80 250 70.56 70.60 60 -1.65% 7.03%
FRESENIUS 37.60 -1.23% -0.47 89779 38.07 37.60 38.09 100 37.58 37.60 671 0.24% -23.97%
HeidelbergCement AG 60.70 -0.33% -0.20 41006 60.96 60.34 61.08 115 60.70 60.74 36 1.74% -6.28%
Heineken 89.68 0.02% 0.02 26301 90.14 89.54 90.32 174 89.64 89.68 134 -2.92% -5.74%
HENKEL Vz 88.66 1.19% 1.04 20754 87.48 87.34 88.70 77 88.64 88.68 23 -1.90% -5.03%
IBERDROLA 11.24 -0.07% -0.01 757353 11.26 11.22 11.34 247 11.24 11.24 3368 -0.38% 22.44%
Inditex Ind De Desno 28.10 0.39% 0.11 274618 27.93 27.87 28.18 819 28.09 28.10 213 2.68% -11.20%
Infineon Technologie 28.13 0.30% 0.09 270750 28.03 27.98 28.21 660 28.12 28.14 1237 5.21% 38.32%
ING Groep 8.35 -2.86% -0.25 3071130 8.55 8.35 8.74 1657 8.35 8.35 467 11.80% -20.05%
INTESA SANPAOLO 1.92 0.04% 0.00 4325053 1.95 1.90 1.96 3222 1.92 1.92 3293 3.54% -18.34%
KBC Groep 59.32 -2.05% -1.24 115281 61.52 59.30 61.82 150 59.26 59.34 519 6.69% -9.75%
KERING 604.40 -0.07% -0.40 10782 606.20 604.10 610.20 32 604.00 604.20 19 -2.36% 3.12%
KERRY GROUP A 113.80 -0.87% -1.00 7772 114.90 113.80 115.50 193 113.70 113.90 106 -2.79% 3.99%
KONE 68.50 0.00% 0.00 74233 68.50 68.08 69.00 109 68.48 68.52 157 -3.72% 17.50%
Ahold Delhaize 23.25 -0.24% -0.06 122977 23.37 23.25 23.43 1534 23.25 23.26 2401 -0.47% 4.20%
Koninklijke DSM 135.40 -1.24% -1.70 116756 136.70 134.80 136.75 20 135.35 135.45 43 -0.94% 18.04%
KONINKLIJKE KPN 2.53 1.94% 0.05 474673 2.49 2.49 2.54 3869 2.52 2.53 3741 -3.80% -6.03%
PHILIPS 42.88 0.70% 0.30 56266 42.58 42.58 42.95 350 42.87 42.88 89 -4.02% -0.47%
L'Oreal 301.80 1.65% 4.90 25680 296.70 295.60 302.25 56 301.80 301.90 91 -6.37% 12.55%
Legrand 71.22 0.34% 0.24 70870 71.10 70.60 71.32 69 71.18 71.20 85 -1.58% -2.39%
LINDE PLC EO 0,001 214.10 -0.51% -1.10 24983 216.30 213.50 216.30 175 213.90 214.10 346 0.42% 13.14%
LVMH Moët Henn. L. Vui 496.60 0.34% 1.70 43997 494.30 493.10 497.75 18 496.60 496.70 50 3.92% 19.48%
MERCK KGAA 130.60 -0.15% -0.20 13038 131.40 130.15 131.70 71 130.50 130.60 103 -0.11% 24.10%
Münchener Rück 239.00 -1.16% -2.80 27036 242.90 238.10 243.00 57 239.10 239.20 59 0.00% -8.20%
NN Group 34.85 -0.85% -0.30 26285 35.25 34.81 35.36 268 34.84 34.86 351 1.83% 3.75%
NOKIA 3.38 -0.82% -0.03 805314 3.41 3.38 3.43 3790 3.38 3.38 2613 4.15% 3.02%
ORANGE SA 10.47 1.72% 0.18 457603 10.40 10.38 10.52 1385 10.47 10.47 357 -1.27% -21.66%
Pernod Ricard 156.00 0.58% 0.90 29802 154.70 154.70 156.20 112 155.95 156.05 151 -3.51% -3.06%
ProSiebenSat.1 Media 12.49 -1.81% -0.23 18280 12.79 12.49 12.81 269 12.46 12.49 1 -0.31% -8.62%
Publicis Groupe 38.69 -1.88% -0.74 59753 39.40 38.67 39.59 46 38.68 38.69 69 3.76% -2.43%
Renault 33.83 -2.35% -0.81 231166 34.91 33.62 35.46 192 33.80 33.81 90 15.64% -17.78%
REPSOL 8.64 -1.48% -0.13 922356 8.85 8.55 8.98 867 8.64 8.64 837 10.87% -37.29%
Ryanair Holdings 15.58 1.66% 0.26 254261 15.57 15.28 15.60 252 15.54 15.64 96 2.61% 4.82%
SAFRAN 124.05 0.69% 0.85 144154 123.65 123.60 125.60 150 124.00 124.05 94 -0.44% -10.63%
Sampo 'A' 35.71 -0.28% -0.10 94014 35.95 35.66 36.08 148 35.70 35.72 328 -1.76% -8.06%
Sanofi 85.19 1.16% 0.98 148671 84.34 84.04 85.51 140 85.15 85.16 24 -0.74% -6.14%
SAP SE 97.99 0.25% 0.24 120376 97.91 97.51 98.59 50 97.97 97.98 12 -0.81% -18.58%
Schneider Electric 117.60 -0.68% -0.80 90078 118.65 117.55 119.20 153 117.55 117.60 19 0.45% 29.26%
Siemens 111.50 -0.59% -0.66 109496 112.74 111.50 113.06 278 111.48 111.52 297 0.50% -3.94%
SNAM 4.74 -0.42% -0.02 975377 4.82 4.69 4.82 335 4.74 4.75 999 3.39% 1.77%
Société Générale 17.21 -0.22% -0.04 697092 17.55 17.12 17.78 764 17.21 17.21 132 4.92% -44.56%
Sodexo 70.40 -1.84% -1.32 46018 72.58 70.16 72.72 29 70.38 70.40 98 -0.75% -32.24%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 7.84 -2.17% -0.17 206638 8.24 7.82 8.29 1250 7.83 7.84 1194 18.16% -57.68%
Telecom Italia 0.37 0.86% 0.00 1348798 0.37 0.37 0.38 5257 0.37 0.37 5753 5.43% -33.56%
TELEFÓNICA 3.61 0.70% 0.03 837126 3.59 3.59 3.66 3842 3.61 3.62 3812 2.63% -42.31%
thyssenkrupp AG 5.92 4.85% 0.27 586727 5.83 5.81 5.99 716 5.92 5.93 544 11.18% -53.17%
Total 37.52 -1.21% -0.46 482676 38.40 37.37 38.71 237 37.52 37.53 597 9.39% -22.57%
UCB 92.39 1.51% 1.37 21802 91.04 91.02 92.90 89 92.36 92.40 62 -1.60% 28.92%
UNICREDIT 9.31 5.93% 0.52 24 9.31 9.31 9.31 25 8.90 9.11 80 14.63% -32.57%
Unilever 49.61 2.61% 1.26 439829 48.40 48.25 49.71 47 49.59 49.60 259 -4.79% -9.58%
UPM-KYMMENE 27.22 0.15% 0.04 102390 27.26 27.20 27.41 750 27.21 27.22 823 2.14% -12.10%
Valéo 32.16 -1.05% -0.34 46116 32.85 32.01 33.04 231 32.14 32.16 366 4.74% 3.60%
Veolia Environnement 19.14 1.78% 0.34 174871 18.93 18.84 19.24 53 19.14 19.15 587 -0.84% -20.65%
Vinci 87.62 -1.64% -1.46 71627 89.42 87.56 89.46 44 87.60 87.64 81 2.18% -9.84%
Vivendi 25.40 0.32% 0.08 133959 25.28 25.26 25.48 880 25.39 25.40 178 -0.67% -2.09%
Volkswagen VZ 152.74 -2.05% -3.20 79997 156.22 152.20 156.64 103 152.58 152.60 73 1.51% -11.63%
Vonovia SE 55.32 0.80% 0.44 80093 54.74 54.42 55.68 141 55.32 55.34 141 -1.75% 14.43%
WFD Unibail Rodamco 62.48 -1.26% -0.80 91434 63.62 61.82 64.36 437 62.44 62.50 152 4.46% -54.82%
Wolters Kluwer 69.90 -0.14% -0.10 39040 69.94 69.54 70.48 62 69.88 69.92 241 0.09% 7.56%