02.04.2020 07:46:27
ESTX LARGE RE.EUR
607.14
$$$
-23.3600
-3.71%
01.04.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 31.03.2020 630.50 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 01.04.2020 / 17:50
Währung $$$ Aktualisierungsstand 02.04.2020 / 07:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -27.49% 873.2 542.0
1 Woche -3.67% 642.1 607.1
1 Monat -19.71% 775.1 542.0
3 Monate -27.49% 873.2 542.0
6 Monate -22.94% 873.2 542.0
1 Jahr -19.24% 873.2 542.0
3 Jahre -17.00% 873.2 542.0
SMI
26.86
26.51
SMI
-12.59
-10.68
SMI
-27.49
-13.64
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":-27.49,"chartHeight":22,"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":-13.64,"chartHeight":19.239383660804,"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":-28.43,"chartHeight":22,"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":-26.61,"chartHeight":22,"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":-23.63,"chartHeight":21.743203899294,"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":-27.96,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.04.2020 07:46:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 197.80 -4.38% -9.05 182816 199.40 197.00 202.60 72 197.90 198.10 72 -6.70% -31.96%
Aena SA 99.50 -0.75% -0.75 317351 100.30 98.15 101.70 65 99.30 99.65 57 -8.88% -41.88%
Air Liquide 112.35 -2.69% -3.10 193315 114.55 112.05 114.90 141 112.30 112.40 36 3.74% -10.87%
Airbus Group 52.39 -12.96% -7.80 1456399 58.11 52.11 58.69 160 52.11 52.42 186 -12.38% -59.92%
Akzo Nobel 57.52 -4.99% -3.02 238959 58.54 56.68 58.92 88 57.48 57.76 88 2.39% -36.66%
ALLIANZ 153.38 -2.11% -3.30 330728 151.00 149.56 155.08 137 153.30 153.42 137 -1.68% -29.93%
Altice Europe A 3.34 -5.51% -0.20 1162898 3.33 3.33 3.48 1278 3.34 3.40 12539 -9.97% -42.08%
Amadeus IT 42.42 -2.86% -1.25 442913 42.60 41.60 43.41 318 42.46 42.56 340 -8.56% -41.81%
AB InBev 39.62 -1.86% -0.75 570929 39.30 39.19 40.63 931 39.55 40.17 72 -4.29% -45.64%
ArcelorMittal 8.07 -6.51% -0.56 583860 8.24 7.99 8.41 1000 8.04 8.08 1000 -6.81% -48.20%
ASML Holding 231.70 -4.39% -10.65 258956 234.35 228.95 235.80 73 231.75 232.85 73 -4.26% -11.98%
Assicurazioni Genera 12.08 -2.58% -0.32 349341 12.15 12.01 12.25 1097 12.06 12.08 1097 -2.50% -34.45%
Atlantia 12.12 4.89% 0.56 304433 11.30 11.24 12.52 1229 12.02 12.12 78 4.62% -41.95%
ATOS 60.52 -1.40% -0.86 72055 60.20 59.46 62.10 146 60.58 61.08 91 -3.84% 0.00%
AXA 14.66 -6.39% -1.00 2400668 15.18 14.44 15.33 563 14.59 14.66 563 -10.71% -41.54%
BBVA 2.73 -51.96% -2.95 6994238 2.78 2.71 2.79 1343 2.73 2.73 5016 -16.08% -45.47%
Banco Santander 2.13 -3.89% -0.09 12199583 2.14 2.10 2.16 6892 2.13 2.14 4000 -12.80% -42.88%
BASF 41.13 -4.42% -1.90 546077 41.63 40.87 41.96 384 41.15 41.24 384 -3.28% -38.83%
BAYER 51.87 -1.97% -1.04 647584 51.33 51.21 52.97 377 51.84 52.15 88 1.51% -28.85%
BMW 44.48 -5.92% -2.80 410235 45.51 44.09 45.54 125 44.47 44.60 125 -4.48% -39.33%
BNP Paribas 25.93 -6.37% -1.76 1430882 26.71 25.82 26.88 322 25.91 25.93 322 -13.73% -50.86%
Bouygues 24.34 -7.21% -1.89 432247 26.05 24.26 26.20 228 24.20 24.50 452 -14.78% -35.98%
Caixabank SA 1.67 -2.00% -0.03 1396878 1.65 1.63 1.69 4586 1.67 1.67 4586 -6.53% -40.27%
Cap Gemini 74.80 -2.63% -2.02 195848 75.92 74.48 77.30 25 74.70 74.84 46 3.06% -31.47%
Carrefour 14.18 -1.08% -0.15 271808 14.11 13.98 14.44 601 14.16 14.27 386 1.07% -5.18%
Michelin (CGDE) 79.82 -0.37% -0.30 209400 78.56 76.66 82.44 108 79.86 80.46 69 1.53% -26.74%
Commerzbank 3.09 -6.78% -0.23 961329 3.16 3.08 3.19 2137 3.09 3.19 2291 -16.62% -44.03%
Compagnie de Saint-G 21.73 -1.76% -0.39 261042 21.63 21.07 22.07 255 21.58 21.85 252 0.77% -40.55%
CONTINENTAL 60.68 -7.26% -4.75 135646 62.46 60.30 63.36 645 60.30 61.24 52 -8.94% -47.49%
CRH PLC 24.16 -2.38% -0.59 153091 23.71 23.57 24.48 100 24.16 24.56 1322 9.03% -32.42%
Crédit Agricole 6.33 -6.41% -0.43 1557556 6.52 6.25 6.56 1980 6.29 6.35 1910 -13.68% -51.18%
Daimler 25.53 -7.16% -1.97 584928 26.50 25.53 26.61 331 25.58 25.82 148 -13.19% -48.22%
Danone 56.02 -4.30% -2.52 621602 57.58 55.98 57.98 183 56.02 56.08 183 0.97% -24.05%
Dassault Systèmes 133.35 0.64% 0.85 90095 130.00 128.55 137.30 42 132.40 134.10 137 3.45% -9.19%
DEUTSCHE BANK 5.56 -6.71% -0.40 1829285 5.66 5.53 5.73 3000 5.56 5.59 750 -11.95% -19.78%
DEUTSCHE BOERSE 120.60 -4.06% -5.10 162178 121.65 118.30 124.55 74 120.60 120.95 74 0.88% -14.16%
DEUTSCHE POST 23.66 -4.60% -1.14 621409 24.22 23.42 24.22 402 23.69 23.87 179 -0.98% -30.24%
Deutsche Telekom 11.48 -3.03% -0.36 2945399 11.54 11.46 11.84 1347 11.47 11.48 1347 -3.56% -21.43%
Deutsche Wohnen 34.59 0.70% 0.24 258188 34.02 33.75 34.74 275 34.52 34.59 30 2.95% -5.05%
E.ON 9.08 -3.51% -0.33 1928400 9.30 9.06 9.33 848 9.09 9.15 396 2.09% -5.01%
ENEL 6.00 -6.21% -0.40 2392078 6.31 5.96 6.31 3186 5.99 6.00 3186 -4.20% -15.31%
Engie S.A. 8.91 -5.34% -0.50 2524645 9.25 8.91 9.25 1792 8.90 8.97 1920 -15.22% -38.21%
ENI 9.26 1.40% 0.13 2848544 9.01 8.99 9.58 2011 9.26 9.27 2011 6.05% -33.36%
EssilorLuxottica 92.84 -6.39% -6.34 194339 96.10 92.06 96.14 92 92.78 93.20 92 -16.88% -31.79%
Ferrari N.V. 136.65 -2.91% -4.10 72895 138.90 136.65 141.15 125 136.60 136.95 109 -1.51% -7.86%
FERROVIAL 20.76 -4.51% -0.98 384936 21.26 20.65 21.41 174 20.76 20.79 532 -2.03% -22.68%
Fiat Chrysler 6.38 -1.80% -0.12 342241 6.34 6.29 6.44 500 6.36 6.38 931 -6.39% -51.94%
FRESENIUS MED. CARE 60.20 0.03% 0.02 390266 58.98 57.72 61.00 390 60.22 60.50 200 8.27% -8.40%
FRESENIUS 33.57 -1.68% -0.57 344302 33.10 32.24 34.09 161 33.60 33.71 161 -0.39% -32.95%
HeidelbergCement AG 38.53 -0.87% -0.34 204757 38.09 36.41 38.82 16 38.65 38.91 365 5.88% -40.70%
Heineken 73.06 -3.33% -2.52 224952 74.24 72.78 74.62 88 73.12 73.44 88 0.77% -23.19%
HENKEL Vz 70.98 -2.85% -2.08 126690 71.56 69.40 71.78 122 70.48 71.00 59 -0.39% -23.07%
IBERDROLA 8.78 -2.03% -0.18 2973847 8.76 8.69 8.91 1771 8.78 8.79 1687 -3.58% -4.42%
Inditex Ind De Desno 22.41 -4.60% -1.08 572811 23.40 22.41 23.63 685 22.45 22.64 243 -4.56% -28.90%
Infineon Technologie 12.79 -4.28% -0.57 1186615 12.91 12.73 13.17 492 12.78 12.79 492 -9.01% -36.93%
ING Groep 4.78 0.69% 0.03 6270348 4.75 4.67 5.00 1369 4.78 4.79 1369 -18.52% -55.50%
INTESA SANPAOLO 1.43 -2.77% -0.04 11884726 1.44 1.43 1.46 13023 1.43 1.43 13023 -11.85% -39.16%
KBC Groep 41.60 0.07% 0.03 116012 41.23 40.95 42.84 658 41.41 41.63 84 -9.17% -38.00%
KERING 450.65 -4.26% -20.05 51608 471.95 450.15 473.38 21 450.75 452.75 21 -4.25% -23.16%
KERRY GROUP A 102.00 -2.76% -2.90 19042 102.20 101.60 103.60 25 100.40 103.50 113 5.84% -7.61%
KONE 51.24 -0.81% -0.42 155390 50.82 50.15 51.50 226 50.72 51.26 27 8.06% -12.11%
Ahold Delhaize 21.53 0.87% 0.18 1260854 20.89 20.76 21.93 358 21.51 21.54 383 6.61% -3.76%
Koninklijke DSM 101.20 -2.17% -2.25 114778 99.96 98.48 102.10 156 101.10 101.50 68 2.89% -12.87%
KONINKLIJKE KPN 2.07 -4.52% -0.10 3775186 2.12 2.07 2.15 1242 2.07 2.09 14376 -3.58% -21.46%
PHILIPS 35.70 -3.57% -1.32 1152607 35.78 35.50 36.66 321 35.69 35.72 142 4.81% -18.21%
L'Oreal 229.60 -4.33% -10.40 62694 233.70 229.20 239.40 37 229.40 230.70 76 -8.60% -12.96%
Legrand 57.04 -2.36% -1.38 68028 56.78 56.22 59.58 48 56.90 57.38 96 -0.47% -21.56%
LINDE PLC EO 0,001 151.95 -5.59% -9.00 140101 155.00 150.90 155.50 131 151.95 152.45 75 -2.03% -20.11%
LVMH Moët Henn. L. Vui 321.50 -5.76% -19.65 187005 328.70 321.10 332.55 52 321.45 321.70 52 -10.94% -22.38%
MERCK KGAA 90.04 -3.60% -3.36 190930 90.84 89.38 91.64 92 90.06 90.22 105 -2.83% -14.57%
Münchener Rück 174.00 -6.07% -11.25 109607 174.30 172.50 181.85 57 174.25 174.85 57 -6.80% -33.94%
NN Group 23.69 -3.89% -0.96 368618 23.50 23.20 23.98 334 23.66 23.71 1405 -1.82% -30.08%
NOKIA 2.76 -3.47% -0.10 4101940 2.79 2.75 2.82 13067 2.72 2.77 4600 -2.76% -16.51%
ORANGE SA 10.81 -2.44% -0.27 1271649 10.90 10.70 11.12 771 10.81 10.87 548 -4.93% -17.76%
Pernod Ricard 128.10 -1.80% -2.35 144485 126.65 126.05 132.80 55 128.10 128.25 55 -3.28% -19.94%
PROSIEBEN MEDIA 6.59 -8.02% -0.57 240779 7.01 6.56 7.01 3695 6.53 6.66 1173 -4.85% -52.66%
Publicis Groupe 25.21 -3.30% -0.86 254355 25.38 24.03 25.66 220 25.01 25.36 467 -3.04% -37.61%
Renault 16.54 -5.15% -0.90 148437 17.30 16.47 17.48 414 16.50 16.64 450 -9.39% -60.74%
REPSOL 8.14 -1.45% -0.12 1631440 8.20 8.05 8.40 1235 8.14 8.15 1235 11.56% -41.78%
Ryanair Holdings 8.83 -4.10% -0.38 72609 8.96 8.81 9.10 389 8.79 8.99 536 -10.21% -39.59%
SAFRAN 68.02 -16.31% -13.26 583455 75.50 67.86 76.52 105 67.88 68.56 81 -16.00% -50.66%
Sampo 'A' 25.57 -3.76% -1.00 265798 25.70 25.43 26.26 256 25.21 26.01 1269 -8.12% -34.35%
Sanofi 78.32 -2.25% -1.80 488212 77.63 76.11 79.54 223 78.34 78.66 223 3.00% -12.71%
SAP SE 97.35 -4.89% -5.01 758373 101.74 97.22 101.74 100 97.27 97.53 104 -1.36% -18.92%
Schneider Electric 73.32 -6.05% -4.72 328963 76.76 72.52 77.24 164 73.32 73.40 164 -5.98% -19.96%
Siemens 73.54 -4.68% -3.61 485271 74.94 73.44 75.32 262 73.51 73.60 262 -3.41% -37.02%
SNAM 3.90 -7.91% -0.34 1360711 4.11 3.89 4.15 2061 3.90 3.91 2061 -0.08% -16.64%
Société Générale 14.08 -7.39% -1.12 1129108 14.82 14.02 14.89 973 14.07 14.17 389 -17.94% -54.73%
Sodexo 58.86 -3.41% -2.08 50623 60.40 58.18 60.40 84 58.84 59.00 234 -3.51% -44.39%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 5.90 -5.75% -0.36 255706 6.05 5.77 6.09 500 5.88 5.92 500 -9.90% -68.85%
Telecom Italia 0.38 0.91% 0.00 2273188 0.36 0.36 0.38 8567 0.38 0.38 49136 -1.52% -32.74%
TELEFÓNICA 4.04 -3.53% -0.15 3280364 4.07 4.00 4.16 2000 4.03 4.04 765 -8.64% -35.07%
THYSSENKRUPP 4.57 -3.51% -0.17 252436 4.51 4.46 4.66 1715 4.50 4.56 1038 -10.30% -62.16%
Total 35.13 -0.17% -0.06 3228210 33.25 33.17 35.98 480 35.13 35.28 480 6.79% -28.38%
UCB 81.04 2.37% 1.88 90351 77.44 77.24 83.22 243 80.64 81.40 160 19.00% 14.79%
UNICREDIT 6.88 -11.60% -0.90 1585850 6.94 6.80 7.04 1928 6.88 6.88 1928 -17.32% -47.22%
Unilever 43.56 -2.39% -1.06 827737 43.65 42.78 44.11 376 43.55 43.58 376 3.58% 0.00%
UPM-KYMMENE 23.02 -7.62% -1.90 551281 23.19 22.67 23.70 256 22.83 23.26 265 -2.42% -25.55%
Valéo 14.25 -4.81% -0.72 245627 15.21 13.70 15.21 389 14.14 14.35 384 -13.35% -54.57%
Veolia Environnement 18.38 -4.89% -0.94 263381 19.01 18.38 19.66 302 18.24 18.47 43 2.51% -22.45%
Vinci 67.08 -10.80% -8.12 899601 71.94 67.02 72.20 48 67.04 67.14 152 -9.03% -32.11%
Vivendi 19.82 1.47% 0.29 1135481 19.14 19.08 20.33 1166 19.80 19.98 276 7.16% -23.34%
Volkswagen VZ 99.28 -6.41% -6.80 213971 103.00 99.21 103.56 74 99.26 102.40 79 -13.38% -43.74%
Vonovia SE 43.75 -2.32% -1.04 438967 43.72 43.43 44.59 101 43.73 43.76 200 -0.61% -8.78%
WFD Unibail Rodamco 48.82 -3.71% -1.88 221788 50.62 48.76 51.64 354 48.53 49.49 362 -14.89% -65.14%
WOLTERS KLUWER 60.58 -5.40% -3.46 213013 62.52 59.20 62.94 97 60.30 60.60 97 4.02% -6.91%