25.11.2020 12:06:51
ESTX LARGE RE.EUR
818.88
$$$
9.5000
1.17%
24.11.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.11.2020 809.38 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.11.2020 / 17:50
Währung $$$ Aktualisierungsstand 25.11.2020 / 12:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -2.20% 873.2 542.0
1 Woche 1.21% 818.9 806.9
1 Monat 9.17% 818.9 698.8
3 Monate 6.49% 818.9 698.8
6 Monate 22.35% 818.9 683.8
1 Jahr -0.67% 873.2 542.0
3 Jahre 6.12% 873.2 542.0
SMI
26.86
26.51
SMI
-12.59
-10.68
SMI
-2.2
-1.18
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":-2.2,"chartHeight":10.92590475097,"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":-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 12:06:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 276.10 -1.11% -3.10 32675 280.70 276.10 281.40 75 276.00 276.10 50 0.76% -3.96%
Aena SA 143.70 -1.91% -2.80 18022 145.50 143.00 147.60 131 143.60 143.80 176 0.00% -14.43%
Air Liquide 134.45 -1.25% -1.70 79730 135.15 134.15 135.85 259 134.40 134.50 412 -1.52% 8.01%
Airbus Group 91.76 -1.69% -1.58 343320 94.51 91.46 94.52 197 91.76 91.78 32 3.71% -28.58%
Akzo Nobel 86.58 -0.85% -0.74 48093 87.44 86.50 87.78 57 86.56 86.58 83 1.02% -3.84%
ALLIANZ 197.72 -1.14% -2.28 48384 200.70 197.54 200.70 23 197.70 197.74 107 1.09% -8.63%
Altice Europe A 4.30 -2.47% -0.11 2795466 4.34 4.20 4.34 175 4.29 4.30 493 1.54% -23.66%
Amadeus IT 61.04 0.69% 0.42 207783 61.24 60.42 61.60 91 61.02 61.04 261 3.84% -16.84%
AB InBev 57.25 -0.92% -0.53 92453 58.08 57.24 58.30 251 57.24 57.26 319 2.30% -20.74%
ArcelorMittal 15.30 0.08% 0.01 660696 15.44 15.29 15.65 4 15.31 15.31 543 9.78% -1.91%
ASML Holding 354.25 -1.20% -4.30 53047 356.80 353.15 357.80 42 354.15 354.25 89 -0.10% 36.20%
Assicurazioni Genera 14.39 0.14% 0.02 379163 14.44 14.35 14.51 1818 14.38 14.39 2924 1.39% -22.03%
Atlantia 15.64 -0.54% -0.09 127603 15.77 15.52 15.81 137 15.63 15.65 212 6.25% -24.66%
ATOS 74.26 0.39% 0.29 64684 73.96 73.44 74.37 185 74.24 74.26 10 9.28% -13.30%
AXA 19.65 -0.30% -0.06 768397 19.87 19.65 19.97 682 19.65 19.65 399 3.61% -21.38%
BBVA 3.71 -1.67% -0.06 2455100 3.82 3.71 3.83 5410 3.71 3.71 1395 7.90% 0.00%
Banco Santander 2.42 -2.40% -0.06 4248096 2.50 2.41 2.52 845 2.42 2.42 124 4.36% -30.88%
BASF 59.95 -1.74% -1.06 150733 61.17 59.44 61.30 1402 59.94 59.96 861 5.15% -9.27%
BAYER 49.34 1.38% 0.67 239198 49.30 48.99 49.69 164 49.30 49.31 440 1.98% -33.24%
BMW 75.48 -1.24% -0.95 76634 76.92 75.21 77.26 85 75.47 75.50 44 4.99% 4.24%
BNP Paribas 43.05 -2.18% -0.96 512079 44.62 43.03 44.92 51 43.05 43.05 238 7.35% -16.58%
Bouygues 33.47 -2.11% -0.72 61272 34.32 33.44 34.38 163 33.46 33.48 118 -0.64% -10.07%
Caixabank SA 2.21 -3.24% -0.07 1817142 2.30 2.21 2.31 3599 2.21 2.21 3269 4.92% -18.21%
Cap Gemini 119.10 0.13% 0.15 12947 119.65 118.30 119.65 58 119.10 119.15 17 4.11% 8.98%
Carrefour 13.72 1.33% 0.18 172361 13.62 13.56 13.75 487 13.71 13.72 448 -7.58% -9.46%
Michelin (CGDE) 108.30 -1.28% -1.40 42781 110.15 108.05 110.35 360 108.30 108.35 28 1.76% 0.69%
Commerzbank 5.28 -3.33% -0.18 403920 5.46 5.23 5.52 1707 5.26 5.28 1337 7.65% -1.16%
Compagnie de Saint-G 39.92 -1.55% -0.63 161347 40.71 39.89 40.78 423 39.91 39.93 300 2.37% 10.94%
CONTINENTAL 117.10 -1.97% -2.35 60312 119.80 116.50 120.10 112 117.05 117.15 70 7.18% 3.37%
CRH PLC 34.93 0.63% 0.22 58683 34.90 34.69 35.05 31 34.93 34.94 196 2.60% -2.91%
Crédit Agricole 9.73 -0.78% -0.08 1037350 9.99 9.56 10.10 1038 9.73 9.73 969 10.96% -24.35%
Daimler 57.09 -1.07% -0.62 217919 57.97 56.72 58.15 185 57.07 57.09 300 5.97% 17.06%
Danone 52.19 1.30% 0.67 157976 51.90 51.56 52.32 344 52.18 52.20 1047 -5.29% -30.15%
Dassault Systèmes 152.15 1.30% 1.95 17839 150.40 149.85 152.30 30 152.10 152.20 64 -0.56% 2.28%
DEUTSCHE BANK 9.42 -1.86% -0.18 704716 9.65 9.42 9.73 1472 9.42 9.42 272 5.38% 38.41%
DEUTSCHE BOERSE 134.30 1.45% 1.93 68181 133.00 132.90 134.90 132 134.25 134.30 113 -0.77% -5.78%
DEUTSCHE POST 40.20 0.17% 0.07 164716 40.36 40.16 40.50 593 40.19 40.20 165 3.65% 18.33%
Deutsche Telekom 15.04 1.43% 0.21 446032 14.97 14.92 15.15 667 15.04 15.04 4007 -0.69% 1.43%
Deutsche Wohnen 40.28 0.30% 0.12 54788 40.24 40.00 40.55 243 40.28 40.31 386 -1.16% 10.24%
E.ON 9.09 1.70% 0.15 1063710 8.99 8.94 9.16 408 9.09 9.09 1323 -1.88% -6.48%
ENEL 8.44 0.48% 0.04 919102 8.40 8.37 8.48 1639 8.44 8.44 55 3.41% 18.69%
Engie S.A. 12.53 0.97% 0.12 355543 12.43 12.42 12.55 822 12.52 12.53 397 1.31% -13.97%
ENI 8.65 -0.52% -0.04 679868 8.76 8.57 8.83 2572 8.64 8.65 3572 7.22% -37.47%
EssilorLuxottica 118.40 0.38% 0.45 66372 118.70 117.75 118.70 259 118.30 118.40 177 -0.38% -13.34%
Ferrari N.V. 177.45 -0.14% -0.25 17449 177.05 176.75 178.35 66 177.35 177.50 181 -0.03% 19.82%
FERROVIAL 23.53 -0.63% -0.15 68753 23.84 23.52 24.05 404 23.49 23.51 900 0.38% -11.81%
Fiat Chrysler 13.07 -0.38% -0.05 270986 13.16 12.98 13.21 2261 13.07 13.08 622 3.49% -1.09%
FRESENIUS MED. CARE 70.56 0.31% 0.22 106164 70.40 69.84 70.80 161 70.54 70.58 170 -1.65% 7.03%
FRESENIUS 37.59 -1.26% -0.48 95722 38.07 37.55 38.09 56 37.58 37.59 163 0.24% -23.97%
HeidelbergCement AG 60.66 -0.39% -0.24 43289 60.96 60.34 61.08 274 60.66 60.70 201 1.74% -6.28%
Heineken 89.66 0.00% 0.00 26550 90.14 89.54 90.32 34 89.62 89.64 46 -2.92% -5.74%
HENKEL Vz 88.62 1.14% 1.00 22399 87.48 87.34 88.72 67 88.62 88.64 37 -1.90% -5.03%
IBERDROLA 11.24 -0.07% -0.01 786375 11.26 11.22 11.34 1367 11.24 11.24 3449 -0.38% 22.44%
Inditex Ind De Desno 28.07 0.29% 0.08 291781 27.93 27.87 28.18 65 28.06 28.07 1335 2.68% -11.20%
Infineon Technologie 28.12 0.27% 0.07 285379 28.03 27.98 28.21 175 28.11 28.12 241 5.21% 38.32%
ING Groep 8.34 -2.99% -0.26 3212417 8.55 8.34 8.74 88 8.34 8.34 1071 11.80% -20.05%
INTESA SANPAOLO 1.91 -0.30% -0.01 4536400 1.95 1.90 1.96 5950 1.92 1.92 693 3.54% -18.34%
KBC Groep 59.16 -2.31% -1.40 122091 61.52 59.04 61.82 107 59.12 59.18 224 6.69% -9.75%
KERING 602.90 -0.31% -1.90 11236 606.20 602.90 610.20 9 602.70 603.00 19 -2.36% 3.12%
KERRY GROUP A 113.90 -0.78% -0.90 8080 114.90 113.70 115.50 30 113.80 114.00 168 -2.79% 3.99%
KONE 68.54 0.06% 0.04 76389 68.50 68.08 69.00 204 68.52 68.54 102 -3.72% 17.50%
Ahold Delhaize 23.23 -0.36% -0.09 155140 23.37 23.23 23.43 1977 23.22 23.23 976 -0.47% 4.20%
Koninklijke DSM 135.45 -1.20% -1.65 117231 136.70 134.80 136.75 1 135.45 135.50 61 -0.94% 18.04%
KONINKLIJKE KPN 2.53 1.98% 0.05 515120 2.49 2.49 2.54 2761 2.53 2.53 4063 -3.80% -6.03%
PHILIPS 42.84 0.58% 0.25 57374 42.58 42.58 42.95 54 42.83 42.84 164 -4.02% -0.47%
L'Oreal 301.70 1.62% 4.80 28291 296.70 295.60 302.25 93 301.70 301.80 35 -6.37% 12.55%
Legrand 71.18 0.28% 0.20 71963 71.10 70.60 71.32 8 71.16 71.18 89 -1.58% -2.39%
LINDE PLC EO 0,001 214.00 -0.56% -1.20 26879 216.30 213.50 216.30 158 213.90 214.10 131 0.42% 13.14%
LVMH Moët Henn. L. Vui 494.95 0.01% 0.05 46091 494.30 493.10 497.75 1 494.95 495.00 29 3.92% 19.48%
MERCK KGAA 130.45 -0.27% -0.35 13704 131.40 130.15 131.70 74 130.35 130.45 73 -0.11% 24.10%
Münchener Rück 238.80 -1.24% -3.00 27941 242.90 238.10 243.00 70 238.60 238.70 21 0.00% -8.20%
NN Group 34.80 -1.00% -0.35 27899 35.25 34.80 35.36 107 34.79 34.81 421 1.83% 3.75%
NOKIA 3.38 -0.86% -0.03 839290 3.41 3.38 3.43 1642 3.38 3.38 5718 4.15% 3.02%
ORANGE SA 10.49 1.87% 0.19 479111 10.40 10.38 10.52 3402 10.48 10.49 9442 -1.27% -21.66%
Pernod Ricard 156.00 0.58% 0.90 30414 154.70 154.70 156.20 98 155.95 156.00 89 -3.51% -3.06%
ProSiebenSat.1 Media 12.47 -1.96% -0.25 19196 12.79 12.47 12.81 670 12.46 12.48 118 -0.31% -8.62%
Publicis Groupe 38.69 -1.88% -0.74 62919 39.40 38.66 39.59 35 38.69 38.70 145 3.76% -2.43%
Renault 33.74 -2.60% -0.90 233637 34.91 33.62 35.46 35 33.73 33.74 19 15.64% -17.78%
REPSOL 8.62 -1.73% -0.15 967904 8.85 8.55 8.98 561 8.62 8.62 164 10.87% -37.29%
Ryanair Holdings 15.50 1.14% 0.17 255343 15.57 15.28 15.60 136 15.47 15.53 50 2.61% 4.82%
SAFRAN 123.60 0.32% 0.40 147172 123.65 123.53 125.60 315 123.55 123.65 230 -0.44% -10.63%
Sampo 'A' 35.66 -0.42% -0.15 96596 35.95 35.66 36.08 263 35.66 35.67 33 -1.76% -8.06%
Sanofi 85.11 1.07% 0.90 152353 84.34 84.04 85.51 168 85.09 85.12 472 -0.74% -6.14%
SAP SE 97.91 0.16% 0.16 127257 97.91 97.51 98.59 123 97.89 97.91 603 -0.81% -18.58%
Schneider Electric 117.47 -0.78% -0.93 94091 118.65 117.35 119.20 335 117.45 117.50 423 0.45% 29.26%
Siemens 111.44 -0.64% -0.72 114631 112.74 111.44 113.06 64 111.44 111.46 301 0.50% -3.94%
SNAM 4.74 -0.55% -0.03 1085922 4.82 4.69 4.82 470 4.74 4.74 3201 3.39% 1.77%
Société Générale 17.15 -0.55% -0.09 730020 17.55 17.12 17.78 117 17.15 17.15 762 4.92% -44.56%
Sodexo 70.40 -1.84% -1.32 47902 72.58 70.16 72.72 55 70.38 70.42 54 -0.75% -32.24%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 7.80 -2.64% -0.21 208645 8.24 7.80 8.29 50 7.81 7.82 1800 18.16% -57.68%
Telecom Italia 0.37 0.62% 0.00 1405123 0.37 0.37 0.38 10956 0.37 0.37 25696 5.43% -33.56%
TELEFÓNICA 3.61 0.61% 0.02 869545 3.59 3.59 3.66 4461 3.61 3.61 2517 2.63% -42.31%
thyssenkrupp AG 5.94 5.13% 0.29 609882 5.83 5.81 5.99 67 5.93 5.94 757 11.18% -53.17%
Total 37.52 -1.21% -0.46 504214 38.40 37.37 38.71 637 37.52 37.53 217 9.39% -22.57%
UCB 92.24 1.34% 1.22 23190 91.04 91.02 92.90 20 92.22 92.28 59 -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 49.44 2.25% 1.09 462936 48.40 48.25 49.71 215 49.43 49.45 386 -4.79% -9.58%
UPM-KYMMENE 27.25 0.24% 0.07 105617 27.26 27.20 27.41 413 27.24 27.25 1007 2.14% -12.10%
Valéo 32.14 -1.11% -0.36 48077 32.85 32.01 33.04 450 32.13 32.15 30 4.74% 3.60%
Veolia Environnement 19.14 1.81% 0.34 183108 18.93 18.84 19.24 508 19.14 19.14 294 -0.84% -20.65%
Vinci 87.50 -1.77% -1.58 75798 89.42 87.46 89.46 276 87.48 87.52 306 2.18% -9.84%
Vivendi 25.39 0.28% 0.07 135487 25.28 25.26 25.48 199 25.39 25.40 1993 -0.67% -2.09%
Volkswagen VZ 152.34 -2.31% -3.60 84702 156.22 152.20 156.64 54 152.34 152.36 56 1.51% -11.63%
Vonovia SE 55.26 0.69% 0.38 85855 54.74 54.42 55.68 226 55.26 55.28 167 -1.75% 14.43%
WFD Unibail Rodamco 62.32 -1.52% -0.96 99620 63.62 61.82 64.36 342 62.28 62.32 157 4.46% -54.82%
Wolters Kluwer 69.86 -0.20% -0.14 39648 69.94 69.54 70.48 71 69.84 69.86 83 0.09% 7.56%