12.12.2019 17:08:59
ESTX LARGE RE.EUR
824.64
$$$
2.6700
0.32%
11.12.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2019 821.97 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 12.12.2019 / 17:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.59% 831.2 651.7
1 Woche 0.71% 826.2 816.7
1 Monat -0.33% 831.2 808.7
3 Monate 4.49% 831.2 765.0
6 Monate 7.97% 831.2 735.0
1 Jahr 22.16% 831.2 647.8
3 Jahre 23.53% 831.2 647.8
10.05
13
SMI
24.59
23.44
SMI
-12.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.05,"chartHeight":17.921158273847,"year":2017,"ID_NOTATION":"103454"},"2018":{"performance":-12.59,"chartHeight":18.952092036352,"year":2018,"ID_NOTATION":"103454"},"2019":{"performance":24.59,"chartHeight":22.014909058173,"year":2019,"ID_NOTATION":"103454"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2019 17:08:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 279.45 0.29% 0.80 78555 279.65 277.00 283.00 15 279.40 279.50 70 0.25% 52.56%
Aena SA 171.88 1.13% 1.93 32496 170.25 170.15 172.55 80 171.85 171.90 63 3.28% 24.46%
Air Liquide 123.00 0.49% 0.60 201302 122.10 121.95 123.45 754 123.00 123.05 27 1.07% 24.15%
Airbus Group 123.90 -0.32% -0.40 405528 124.38 123.00 125.18 191 123.90 123.92 286 -2.66% 0.00%
Akzo Nobel 89.57 1.44% 1.27 93030 88.97 88.58 89.84 181 89.57 89.60 157 1.24% 11.81%
ALLIANZ 218.05 0.81% 1.75 170445 216.75 216.15 219.10 186 218.00 218.05 196 0.32% 23.01%
Altice A 5.32 3.10% 0.16 1404866 5.21 5.18 5.35 3961 5.32 5.32 582 -0.58% 205.44%
Amadeus IT 71.88 -0.03% -0.02 356728 72.04 71.20 72.36 238 71.88 71.90 814 -0.69% 18.06%
AB InBev 70.00 -1.48% -1.05 416616 70.98 68.54 71.00 60 69.98 70.00 352 -0.62% 23.37%
ArcelorMittal 16.25 2.64% 0.42 1450546 15.90 15.59 16.37 1037 16.24 16.25 100 3.19% -12.80%
ASML Holding 256.55 0.77% 1.95 198257 256.25 252.45 258.00 58 256.50 256.55 64 4.90% 85.70%
Assicurazioni Genera 18.36 0.57% 0.10 315513 18.30 18.21 18.44 954 18.36 18.36 1422 -0.60% 25.20%
ATLANTIA 21.21 -0.70% -0.15 200217 21.25 20.90 21.32 159 21.21 21.22 502 6.64% 18.01%
- - - - - - - - - - - 0.00% 0.00%
AXA 24.77 0.88% 0.21 742225 24.51 24.48 24.87 1229 24.77 24.77 1443 -0.02% 30.15%
BBVA 4.91 -13.59% -0.77 4665569 4.79 4.75 4.93 599 4.91 4.91 854 1.10% -26.56%
Banco Santander 3.69 3.37% 0.12 10125182 3.57 3.56 3.70 7853 3.69 3.69 1235 0.73% -10.00%
BASF 68.21 0.96% 0.65 426595 67.35 67.17 68.51 552 68.20 68.23 100 -1.08% 2.12%
BAYER 69.68 0.68% 0.47 296718 69.22 68.55 69.84 1238 69.68 69.70 252 -0.09% 14.00%
BMW 74.95 0.97% 0.72 353450 74.43 73.76 75.14 369 74.93 74.96 245 2.30% 4.96%
BNP Paribas 51.46 1.88% 0.95 625839 50.46 50.34 51.94 150 51.45 51.47 241 0.18% 27.91%
Bouygues 37.81 -0.11% -0.04 272138 37.83 37.34 37.91 514 37.81 37.82 719 2.83% 20.81%
Caixabank SA 2.76 3.87% 0.10 2026031 2.66 2.65 2.77 4649 2.76 2.77 3330 -2.35% -15.87%
Cap Gemini 104.33 -0.07% -0.07 155545 104.05 102.55 104.35 488 104.30 104.35 177 -0.14% 20.75%
Carrefour 14.85 -0.67% -0.10 455659 14.92 14.70 14.97 224 14.85 14.85 2448 1.63% 0.74%
Michelin (CGDE) 110.80 0.64% 0.70 78425 110.00 108.30 111.15 172 110.75 110.80 53 4.31% 27.31%
Commerzbank 5.43 4.50% 0.23 1393935 5.20 5.20 5.46 439 5.43 5.43 160 0.74% -51.55%
Compagnie de Saint-G 38.08 0.32% 0.12 342410 37.93 37.59 38.35 138 38.08 38.09 160 2.04% 28.32%
CONTINENTAL 119.12 1.90% 2.22 525215 117.10 117.10 119.48 58 119.08 119.14 30 -0.29% -2.75%
CRH PLC 35.54 1.25% 0.44 319071 35.08 35.08 35.65 517 35.54 35.55 460 1.89% 53.28%
Crédit Agricole 12.96 2.17% 0.28 1394497 12.66 12.65 13.05 744 12.96 12.96 1641 2.51% 34.85%
Daimler 50.07 0.97% 0.48 699037 49.45 48.98 50.22 1159 50.06 50.08 305 0.09% 8.02%
Danone 73.42 -1.08% -0.80 256855 74.24 73.14 74.44 446 73.40 73.42 133 1.48% 20.76%
Dassault Systèmes 141.03 0.20% 0.28 71723 141.20 140.20 142.10 206 141.00 141.05 154 -0.39% 36.32%
DEUTSCHE BANK 6.79 3.52% 0.23 1779791 6.60 6.55 6.83 800 6.79 6.80 648 1.66% -5.85%
DEUTSCHE BOERSE 138.10 0.04% 0.05 77583 138.30 136.95 138.75 243 138.05 138.15 462 -0.36% 31.92%
DEUTSCHE POST 34.28 0.06% 0.02 398710 34.37 33.96 34.42 300 34.28 34.29 538 1.45% 43.25%
Deutsche Telekom 14.81 -0.70% -0.10 2339996 14.92 14.77 14.93 1245 14.81 14.82 747 -0.76% 0.61%
Deutsche Wohnen 35.90 0.18% 0.07 193266 35.67 35.36 35.97 399 35.87 35.89 635 1.93% -10.56%
E.ON 9.37 -0.22% -0.02 2181070 9.40 9.34 9.43 1780 9.37 9.37 2508 1.94% 8.74%
ENEL 6.87 0.50% 0.03 4594883 6.83 6.82 6.90 3977 6.87 6.87 4680 1.76% 35.80%
Engie S.A. 14.54 -0.51% -0.07 1160021 14.62 14.45 14.62 1468 14.54 14.55 446 1.70% 17.01%
ENI 13.68 0.41% 0.06 1591916 13.63 13.51 13.71 2121 13.68 13.68 1398 -0.13% -0.67%
EssilorLuxottica 139.15 0.04% 0.05 123989 139.00 138.20 139.85 44 139.15 139.20 229 2.20% 25.71%
Ferrari N.V. 150.20 0.70% 1.05 37797 149.20 148.85 150.30 34 150.20 150.25 102 -1.62% 72.31%
FERROVIAL 27.33 1.07% 0.29 587897 27.09 27.05 27.53 2589 27.32 27.34 200 1.54% 51.91%
Fiat Chrysler 13.18 2.25% 0.29 687353 12.97 12.97 13.25 721 13.17 13.18 113 -3.36% 1.85%
FRESENIUS MED. CARE 65.67 0.84% 0.55 99604 65.08 64.98 65.98 677 65.66 65.70 321 -1.60% 15.26%
FRESENIUS 50.37 0.64% 0.32 137220 50.14 49.88 50.59 73 50.37 50.38 108 -0.42% 18.27%
HeidelbergCement AG 68.30 1.31% 0.88 52373 67.32 67.22 68.54 174 68.30 68.34 151 0.24% 25.97%
Heineken 93.60 -1.54% -1.46 157508 95.22 92.92 95.30 172 93.58 93.62 197 1.04% 23.39%
HENKEL Vz 94.76 0.40% 0.38 88711 94.70 94.24 95.16 144 94.76 94.78 46 0.21% -0.99%
IBERDROLA 8.94 -0.02% -0.00 2826203 8.95 8.89 8.96 1573 8.94 8.94 4236 3.14% 23.85%
Inditex Ind De Desno 30.17 0.07% 0.02 1220309 30.23 30.00 30.45 810 30.16 30.18 815 7.45% 34.48%
Infineon Technologie 20.84 2.91% 0.59 2280455 20.34 20.34 20.84 300 20.84 20.84 317 5.21% 16.08%
ING Groep 10.64 1.90% 0.20 1660492 10.42 10.35 10.71 1111 10.64 10.65 400 1.26% 8.88%
INTESA SANPAOLO 2.35 1.40% 0.03 8190313 2.32 2.32 2.36 16371 2.35 2.35 16613 1.34% 19.71%
KBC Groep 66.76 0.82% 0.54 194618 66.10 65.32 67.26 200 66.76 66.78 949 -0.18% 17.37%
KERING 554.25 1.51% 8.25 22303 547.10 545.40 555.80 96 554.10 554.30 32 1.81% 32.98%
KERRY GROUP A 113.00 -1.05% -1.20 29244 113.90 112.40 113.30 177 112.70 113.20 140 -1.30% 32.10%
KONE 56.52 -0.84% -0.48 105810 57.14 56.18 57.14 154 56.50 56.52 427 0.14% 37.28%
Ahold Delhaize 22.52 -1.49% -0.34 524749 22.68 22.41 22.71 106 22.52 22.52 1414 -1.42% 3.30%
Koninklijke DSM 114.25 0.26% 0.30 78807 113.75 113.38 114.90 103 114.25 114.30 182 -0.13% 59.95%
KONINKLIJKE KPN 2.62 -3.00% -0.08 4399999 2.69 2.60 2.69 12204 2.62 2.62 14039 -0.95% 5.43%
PHILIPS 42.62 -0.19% -0.08 285117 42.70 42.37 42.94 105 42.61 42.62 521 2.14% 37.86%
L'Oreal 256.40 0.67% 1.70 59831 254.90 254.40 257.40 101 256.30 256.50 340 0.79% 26.59%
Legrand 73.42 0.93% 0.68 97555 72.78 72.70 73.74 270 73.42 73.46 131 0.94% 47.13%
LINDE PLC EO 0,001 188.00 1.24% 2.30 92100 185.80 185.60 188.75 167 187.95 188.05 51 0.57% 33.74%
LVMH Moët Henn. L. Vui 400.25 0.58% 2.30 99375 400.40 396.45 402.15 33 400.20 400.35 64 0.37% 53.86%
MERCK KGAA 102.95 -0.10% -0.10 90794 103.15 102.80 103.55 286 102.90 102.95 908 -0.43% 14.70%
Münchener Rück 263.50 0.88% 2.30 84469 261.90 261.20 264.70 214 263.40 263.60 232 0.93% 37.18%
NN Group 34.15 0.44% 0.15 233843 33.95 33.48 34.30 218 34.15 34.16 261 0.41% -2.10%
NOKIA 3.21 1.92% 0.06 4978632 3.15 3.14 3.22 2993 3.21 3.21 679 -1.39% -37.35%
ORANGE SA 13.43 0.51% 0.07 1205805 13.39 13.34 13.46 558 13.43 13.43 1678 -2.66% -5.82%
Pernod-Ricard 161.85 -0.55% -0.90 130373 162.75 161.45 162.75 458 161.85 161.90 322 0.71% 15.14%
PROSIEBEN MEDIA 14.12 0.07% 0.01 216546 14.15 14.08 14.27 200 14.12 14.12 545 3.03% -9.20%
Publicis Groupe 39.65 0.18% 0.07 97473 39.74 39.08 39.74 119 39.65 39.66 352 0.43% -20.70%
Renault 42.13 2.38% 0.98 193140 41.25 41.25 42.27 292 42.12 42.15 202 -3.11% -24.59%
REPSOL 14.41 0.17% 0.03 1060006 14.37 14.18 14.44 2622 14.41 14.41 2275 0.38% 2.02%
Ryanair Holdings 13.96 0.18% 0.03 23238 14.29 13.93 14.33 253 13.90 14.02 222 0.29% 29.07%
SAFRAN 146.10 -0.71% -1.05 152126 147.05 144.45 147.60 404 146.05 146.10 539 1.34% 39.88%
Sampo 'A' 37.43 1.22% 0.45 213098 37.07 37.00 37.59 255 37.43 37.44 208 0.60% -3.40%
Sanofi 88.63 0.76% 0.67 1069036 88.20 87.84 89.17 392 88.62 88.64 579 4.64% 16.18%
SAP SE 122.72 1.05% 1.28 285154 121.86 120.92 122.74 53 122.72 122.74 90 -0.46% 39.20%
Schneider Electric 92.36 2.12% 1.92 459018 90.63 90.50 92.64 478 92.34 92.38 484 2.63% 51.04%
Siemens 118.20 0.94% 1.10 265990 117.20 116.40 118.62 148 118.18 118.22 303 -0.88% 19.70%
SNAM 4.42 0.27% 0.01 1026169 4.40 4.37 4.42 1000 4.42 4.42 423 0.07% 15.53%
Société Générale 30.00 2.37% 0.69 702800 29.32 29.32 30.22 150 30.00 30.02 150 1.42% 5.51%
Sodexo 104.40 -0.81% -0.85 28411 105.25 103.75 105.50 106 104.30 104.35 317 1.01% 17.65%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 17.93 4.12% 0.71 336357 17.30 17.30 18.06 256 17.93 17.94 560 0.73% -2.71%
Telecom Italia 0.56 0.69% 0.00 3992258 0.56 0.55 0.56 4851 0.56 0.56 1432 -1.16% 14.08%
TELEFÓNICA 6.74 -0.41% -0.03 2778905 6.78 6.67 6.78 909 6.74 6.74 800 -1.11% -8.21%
THYSSENKRUPP 11.70 2.41% 0.28 313362 11.37 11.24 11.72 143 11.70 11.70 934 0.18% -23.37%
Total 47.78 0.67% 0.32 684666 47.47 47.30 47.99 374 47.77 47.78 329 0.87% 2.57%
UCB 71.86 1.07% 0.76 117332 71.64 71.12 72.20 110 71.84 71.86 104 -2.55% -0.03%
UNICREDIT 13.18 2.04% 0.26 1898860 12.87 12.85 13.27 1016 13.18 13.18 256 3.74% 30.95%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 30.68 0.85% 0.26 384779 30.30 30.20 30.77 302 30.67 30.70 659 0.20% 37.58%
Valéo 34.03 5.78% 1.86 297377 32.40 32.40 34.19 226 34.00 34.04 29 -7.69% 26.11%
Veolia Environnement 23.20 -1.51% -0.35 335655 23.50 23.08 23.50 130 23.19 23.20 2632 3.38% 31.53%
Vinci 98.46 -0.49% -0.48 157272 98.92 97.68 98.98 186 98.44 98.46 86 1.04% 37.00%
Vivendi 25.04 0.64% 0.16 425836 24.86 24.86 25.11 549 25.03 25.04 1419 2.05% 17.03%
Volkswagen VZ 179.38 0.40% 0.72 131576 178.46 176.88 179.90 61 179.34 179.40 78 1.99% 28.59%
Vonovia SE 46.83 -0.30% -0.14 244005 47.09 46.70 47.32 230 46.81 46.83 829 1.49% 17.96%
WFD Unibail Rodamco 138.35 -1.35% -1.90 83148 140.00 138.25 140.45 198 138.35 138.40 331 0.25% 3.28%
WOLTERS KLUWER 63.95 -0.98% -0.63 59859 64.54 63.64 64.62 209 63.94 63.98 930 1.00% 25.25%