23.09.2020 08:16:49
ESTX LARGE RE.EUR
736.05
$$$
0.9500
0.13%
22.09.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2020 735.10 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.09.2020 / 17:50
Währung $$$ Aktualisierungsstand 23.09.2020 / 08:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.09% 873.2 542.0
1 Woche -4.56% 773.4 735.1
1 Monat -2.31% 776.6 735.1
3 Monate -0.70% 781.7 731.3
6 Monate 27.26% 781.7 562.9
1 Jahr -7.81% 873.2 542.0
3 Jahre -3.02% 873.2 542.0
SMI
26.86
26.51
SMI
-12.59
-10.68
SMI
-12.09
-2.46
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":-12.09,"chartHeight":18.689747519546,"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":-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 08:16:48
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%