15.07.2020 10:14:05
ESTX LARGE RE.EUR
761.30
$$$
-7.0300
-0.92%
14.07.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.07.2020 768.33 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 15.07.2020 / 10:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -9.07% 873.2 542.0
1 Woche -0.09% 768.3 749.8
1 Monat 5.46% 768.3 719.2
3 Monate 15.37% 771.2 633.4
6 Monate -10.21% 873.2 542.0
1 Jahr -2.89% 873.2 542.0
3 Jahre 0.69% 873.2 542.0
SMI
26.86
26.51
SMI
-12.59
-10.68
SMI
-9.07
-3.37
2018
2019
2020
{"2018":{"performance":-12.59,"chartHeight":18.874394185848,"year":2018,"ID_NOTATION":"103454"},"2019":{"performance":26.86,"chartHeight":22,"year":2019,"ID_NOTATION":"103454"},"2020":{"performance":-9.07,"chartHeight":17.380192847872,"year":2020,"ID_NOTATION":"103454"}}
{"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 10:14:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 238.70 2.01% 4.70 9560 237.00 236.90 239.40 184 238.60 238.80 172 -3.19% -19.50%
- - - - - - - - - - - 0.00% 0.00%
Air Liquide 137.00 0.85% 1.15 16026 136.95 136.25 137.25 128 136.95 137.00 21 2.88% 7.77%
Airbus Group 67.93 3.27% 2.15 78480 67.10 66.93 68.47 88 67.91 67.96 58 -2.14% -49.67%
Akzo Nobel 83.44 0.46% 0.38 10694 83.30 83.30 83.90 99 83.42 83.48 125 -0.19% -8.53%
ALLIANZ 186.36 0.08% 0.14 21156 187.48 185.47 187.94 70 186.30 186.38 96 0.71% -14.93%
Altice Europe A 3.61 1.26% 0.04 32007 3.60 3.59 3.62 475 3.60 3.61 317 -7.96% -38.28%
Amadeus IT 47.96 3.05% 1.42 35054 47.49 47.32 48.03 234 47.89 47.92 35 -4.06% -36.16%
AB InBev 47.08 1.92% 0.89 67342 46.77 46.60 47.22 100 47.08 47.11 84 -0.86% -36.63%
ArcelorMittal 10.39 2.40% 0.24 307893 10.46 10.35 10.61 636 10.39 10.40 1818 -0.39% -34.92%
ASML Holding 340.85 -0.44% -1.50 50048 346.75 338.20 347.20 18 340.65 340.85 52 -0.35% 30.05%
Assicurazioni Genera 13.67 0.18% 0.03 31637 13.77 13.65 13.79 532 13.66 13.68 5199 -1.02% -25.96%
Atlantia 13.95 21.73% 2.49 497995 13.13 13.13 14.47 835 13.95 14.04 1800 -22.38% -45.11%
ATOS 76.04 1.17% 0.88 9375 75.94 75.66 76.06 172 75.98 76.04 50 -4.72% 0.00%
AXA 18.42 -0.65% -0.12 83959 18.42 18.35 18.60 499 18.41 18.42 419 0.63% -26.05%
BBVA 3.16 -44.34% -2.52 340093 3.21 3.15 3.21 3100 3.16 3.16 2641 -2.65% -36.94%
Banco Santander 2.22 0.00% 0.00 993836 2.25 2.21 2.25 2300 2.22 2.22 823 -2.51% -40.66%
BASF 51.38 0.80% 0.41 83791 51.47 51.33 51.69 291 51.37 51.40 338 0.08% -24.20%
BAYER 64.15 0.28% 0.18 67135 64.48 63.90 64.53 200 64.13 64.18 323 0.82% -12.25%
BMW 58.24 0.71% 0.41 30467 58.31 58.14 58.59 289 58.21 58.25 325 -1.70% -21.13%
BNP Paribas 37.56 0.29% 0.11 118146 38.01 37.47 38.08 268 37.55 37.57 220 0.36% -29.02%
Bouygues 31.93 -0.19% -0.06 59836 32.09 31.73 32.18 400 31.92 31.95 468 -3.64% -15.86%
Caixabank SA 2.06 0.05% 0.00 234194 2.08 2.05 2.08 3942 2.06 2.06 2463 1.88% -26.13%
Cap Gemini 107.05 2.05% 2.15 10688 106.20 106.20 107.20 195 107.00 107.10 169 1.25% -3.89%
Carrefour 13.97 -0.46% -0.07 32964 14.09 13.92 14.09 85 13.96 13.97 537 2.78% -6.15%
Michelin (CGDE) 92.88 0.78% 0.72 7242 93.08 92.72 93.60 23 92.78 92.84 1 -1.45% -15.41%
Commerzbank 4.60 -0.71% -0.03 208336 4.67 4.58 4.69 2324 4.59 4.60 309 0.37% -16.15%
Compagnie de Saint-G 32.77 1.24% 0.40 34550 32.85 32.61 32.90 458 32.75 32.78 362 -1.51% -11.44%
CONTINENTAL 85.88 -0.69% -0.60 26647 85.08 84.96 85.94 51 85.88 85.94 80 -1.66% -25.16%
CRH PLC 32.97 1.57% 0.51 26775 32.86 32.77 33.18 408 32.95 32.99 463 0.62% -9.20%
Crédit Agricole 8.94 -0.53% -0.05 158253 9.05 8.90 9.08 1544 8.94 8.94 156 0.86% -30.62%
Daimler 37.42 1.24% 0.46 139521 37.28 37.27 37.57 465 37.41 37.44 125 -2.45% -25.02%
Danone 60.40 1.17% 0.70 44800 60.22 60.20 60.70 301 60.38 60.42 116 -2.74% -19.06%
Dassault Systèmes 154.00 1.05% 1.60 5958 153.35 153.10 154.30 7 153.95 154.00 24 -1.58% 3.78%
DEUTSCHE BANK 8.77 0.76% 0.07 158829 8.83 8.74 8.87 1100 8.78 8.78 293 -1.28% 25.55%
DEUTSCHE BOERSE 162.80 0.31% 0.50 21646 163.75 162.50 164.30 23 162.75 162.85 388 -3.13% 15.52%
DEUTSCHE POST 34.46 0.53% 0.18 86324 34.49 34.43 34.56 570 34.46 34.47 602 1.66% 1.08%
Deutsche Telekom 15.12 -0.33% -0.05 146650 15.22 15.10 15.24 3055 15.11 15.12 1513 1.54% 3.74%
Deutsche Wohnen 40.08 -0.37% -0.15 32301 40.58 40.08 40.58 286 40.07 40.10 389 -0.27% 10.43%
E.ON 10.09 0.10% 0.01 63076 10.15 10.06 10.18 12 10.09 10.09 2056 -1.71% 5.40%
ENEL 8.07 0.86% 0.07 725540 8.07 8.07 8.11 2800 8.07 8.08 2953 0.21% 13.06%
Engie S.A. 11.04 0.64% 0.07 104591 11.05 11.01 11.12 2117 11.04 11.05 1042 -3.35% -23.93%
ENI 8.87 1.29% 0.11 198542 8.83 8.83 8.92 1400 8.86 8.87 1422 -0.33% -37.01%
EssilorLuxottica 120.05 1.57% 1.85 4917 119.45 119.25 120.25 290 120.00 120.10 102 -0.59% -13.15%
Ferrari N.V. 156.10 0.71% 1.10 5044 156.05 156.05 157.05 77 156.00 156.15 183 -0.32% 4.52%
FERROVIAL 23.34 0.47% 0.11 19226 23.36 23.31 23.45 512 23.33 23.35 1345 -3.33% -13.48%
Fiat Chrysler 9.08 1.46% 0.13 73743 9.04 9.04 9.08 276 9.08 9.09 1500 -0.72% -32.53%
FRESENIUS MED. CARE 73.94 1.12% 0.82 17214 74.20 73.84 74.34 86 73.92 73.96 330 -6.16% 11.26%
FRESENIUS 44.31 2.12% 0.92 52431 44.13 44.07 44.47 125 44.29 44.31 94 -4.95% -13.34%
HeidelbergCement AG 53.46 3.36% 1.74 55764 52.50 52.50 53.62 436 53.46 53.52 194 6.09% -20.41%
Heineken 85.22 1.04% 0.88 5957 85.00 84.99 85.46 23 85.20 85.24 199 0.96% -11.33%
HENKEL Vz 85.38 0.71% 0.60 5583 85.50 85.28 85.76 203 85.30 85.38 218 1.10% -8.11%
IBERDROLA 10.77 0.33% 0.04 259263 10.86 10.76 10.88 1446 10.77 10.78 3319 -1.42% 16.81%
Inditex Ind De Desno 22.96 1.19% 0.27 73829 23.00 22.94 23.05 150 22.95 22.96 364 -5.14% -28.01%
Infineon Technologie 22.25 1.07% 0.23 371584 22.37 22.25 22.54 297 22.24 22.25 2337 3.26% 8.58%
ING Groep 6.44 0.28% 0.02 247779 6.49 6.42 6.51 1701 6.43 6.44 2251 -2.65% -40.28%
INTESA SANPAOLO 1.79 0.18% 0.00 635189 1.80 1.78 1.80 1037 1.79 1.79 9669 -0.30% -24.13%
KBC Groep 52.14 0.35% 0.18 9857 52.38 51.86 52.52 100 52.12 52.18 31 -0.44% -22.56%
KERING 516.30 2.18% 11.00 7790 510.90 509.60 516.40 4 516.20 516.40 1 1.14% -13.84%
KERRY GROUP A 108.30 0.18% 0.20 302 108.40 108.30 108.70 39 108.00 108.40 104 0.09% -2.08%
KONE 65.00 0.43% 0.28 6135 65.20 64.98 65.48 386 64.70 65.00 389 5.86% 11.01%
Ahold Delhaize 24.76 -0.72% -0.18 46244 24.98 24.74 25.00 1335 24.75 24.77 723 3.36% 11.49%
Koninklijke DSM 127.75 -0.12% -0.15 4192 128.75 127.75 128.85 66 127.70 127.80 38 1.47% 10.12%
KONINKLIJKE KPN 2.41 -0.21% -0.01 95852 2.43 2.41 2.43 3806 2.40 2.41 2115 0.29% -8.53%
PHILIPS 42.95 0.89% 0.38 38641 43.00 42.76 43.20 1 42.95 42.97 249 -0.58% -0.50%
L'Oreal 288.10 0.98% 2.80 7101 286.50 286.50 289.00 30 288.10 288.20 28 -1.18% 8.15%
Legrand 69.24 0.99% 0.68 10974 69.00 69.00 69.74 95 69.20 69.24 77 -2.92% -5.72%
LINDE PLC EO 0,001 206.00 2.49% 5.00 19123 206.40 204.60 206.50 142 206.00 206.10 57 0.68% 5.68%
LVMH Moët Henn. L. Vui 409.20 1.46% 5.90 6183 407.25 406.85 409.75 1 409.10 409.15 11 -0.11% -2.63%
MERCK KGAA 111.60 1.92% 2.10 8778 111.20 110.40 111.75 328 111.55 111.65 73 -0.32% 3.89%
Münchener Rück 233.20 -0.51% -1.20 3832 235.80 232.60 235.90 132 233.10 233.30 86 0.60% -11.01%
NN Group 32.58 -0.61% -0.20 51351 33.02 32.49 33.03 264 32.55 32.58 194 2.09% -3.25%
NOKIA 3.79 0.53% 0.02 528860 3.81 3.78 3.81 2900 3.79 3.79 5812 -5.76% 13.88%
ORANGE SA 10.82 -0.55% -0.06 40687 10.96 10.80 10.96 1199 10.82 10.83 391 1.73% -17.19%
Pernod Ricard 141.60 1.11% 1.55 6569 141.05 141.00 142.40 32 141.55 141.65 108 -1.02% -12.47%
ProSiebenSat.1 Media 9.75 1.58% 0.15 29920 9.77 9.73 9.88 889 9.72 9.75 300 -8.22% -31.07%
Publicis Groupe 26.73 -0.11% -0.03 40464 26.97 26.64 27.05 186 26.70 26.72 126 -7.21% -33.78%
Renault 23.52 4.42% 0.99 93786 23.04 23.00 23.78 336 23.51 23.54 774 -2.55% -46.53%
REPSOL 7.98 0.24% 0.02 163525 8.01 7.97 8.07 1176 7.97 7.98 1476 1.08% -43.09%
Ryanair Holdings 11.18 3.19% 0.34 47818 10.96 10.97 11.18 240 11.15 11.19 244 -2.48% -25.92%
SAFRAN 93.02 4.35% 3.88 27754 91.28 91.22 93.20 234 92.96 93.10 120 -1.96% -35.34%
Sampo 'A' 33.07 -0.69% -0.23 21931 33.50 32.97 33.62 200 33.06 33.09 539 2.65% -14.51%
Sanofi 91.78 0.68% 0.62 57744 92.00 91.00 92.00 124 91.78 91.80 138 -0.81% 1.60%
SAP SE 135.04 0.90% 1.20 60772 135.90 134.82 136.04 309 135.00 135.06 237 3.75% 11.48%
Schneider Electric 98.16 1.78% 1.72 21968 97.68 97.54 98.50 59 98.14 98.18 29 -2.27% 5.28%
Siemens 110.18 0.73% 0.80 47977 109.96 109.80 110.82 142 110.16 110.20 188 1.13% -6.32%
SNAM 4.49 0.34% 0.01 228825 4.51 4.48 4.52 2372 4.48 4.49 526 0.47% -4.44%
Société Générale 15.32 0.51% 0.08 94573 15.51 15.27 15.53 335 15.32 15.33 153 -2.36% -50.99%
Sodexo 62.78 1.36% 0.84 4483 62.60 62.54 63.24 141 62.76 62.84 38 -0.13% -41.48%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.64 1.96% 0.13 57457 6.61 6.54 6.66 1867 6.62 6.64 1200 0.03% -65.60%
Telecom Italia 0.37 0.30% 0.00 585936 0.37 0.37 0.38 3504 0.37 0.37 6081 6.04% -33.65%
TELEFÓNICA 4.07 -2.28% -0.10 357654 4.19 4.06 4.19 2266 4.07 4.07 3911 2.09% -33.08%
THYSSENKRUPP 7.20 4.02% 0.28 98344 7.07 7.05 7.20 1544 7.19 7.20 375 5.65% -42.64%
Total 34.44 1.23% 0.42 127619 34.27 34.26 34.52 319 34.43 34.45 495 -1.96% -30.67%
UCB 109.75 -0.18% -0.20 4344 110.40 109.55 110.65 52 109.70 109.75 11 2.28% 55.74%
UNICREDIT 8.71 0.30% 0.03 273536 8.76 8.70 8.78 274 8.70 8.71 2700 -0.77% -33.65%
Unilever 47.47 1.61% 0.75 53041 47.15 47.12 47.54 112 47.46 47.48 118 -0.72% -12.62%
UPM-KYMMENE 24.26 0.08% 0.02 47637 24.46 24.20 24.46 336 24.25 24.26 132 -4.15% -21.60%
Valéo 24.04 0.75% 0.18 14123 24.15 23.92 24.30 300 24.00 24.07 500 -1.61% -23.94%
Veolia Environnement 19.30 0.21% 0.04 48785 19.34 19.27 19.44 407 19.30 19.32 707 -4.23% -18.73%
Vinci 81.60 1.22% 0.98 68435 81.84 81.04 81.84 52 81.58 81.62 182 -3.59% -18.40%
Vivendi 23.33 0.13% 0.03 33567 23.52 23.29 23.57 197 23.32 23.33 60 -0.64% -9.90%
Volkswagen VZ 140.40 2.86% 3.90 35346 139.10 139.10 140.57 84 140.40 140.48 91 -1.17% -22.65%
Vonovia SE 54.50 -0.18% -0.10 22696 54.78 54.42 54.80 130 54.54 54.56 75 -1.30% 13.84%
WFD Unibail Rodamco 51.40 0.55% 0.28 20029 51.98 51.16 52.30 23 51.36 51.42 241 -1.27% -63.50%
WOLTERS KLUWER 69.52 0.12% 0.08 23496 69.94 69.50 70.02 109 69.50 69.52 42 -0.69% 6.70%