28.09.2020 05:06:51
ESTX LARGE RE.USD
630.37
$$$
-4.9500
-0.78%
25.09.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 635.32 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.09.2020 / 17:50
Währung $$$ Aktualisierungsstand 28.09.2020 / 05:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -9.63% 707.4 426.4
1 Woche -6.11% 670.1 623.5
1 Monat -6.63% 689.4 623.5
3 Monate 2.78% 689.4 606.4
6 Monate 24.40% 689.4 480.3
1 Jahr -1.30% 707.4 426.4
3 Jahre -5.56% 735.3 426.4
SMI
24.39
26.51
SMI
-17.28
-10.68
SMI
-9.63
-3.77
2018
2019
2020
{"2018":{"performance":-17.28,"chartHeight":20.317181982178,"year":2018,"ID_NOTATION":"103455"},"2019":{"performance":24.39,"chartHeight":21.887443627805,"year":2019,"ID_NOTATION":"103455"},"2020":{"performance":-9.63,"chartHeight":17.653174519888,"year":2020,"ID_NOTATION":"103455"}}
{"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":-3.77,"chartHeight":13.380092434044,"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":-16.24,"chartHeight":20.034351680662,"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":-4.78,"chartHeight":14.461638140283,"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":-1.91,"chartHeight":10.28183090409,"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":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.09.2020 05:06:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 277.75 0.09% 0.25 79050 279.30 273.10 279.30 28 277.60 277.80 28 -1.02% -4.45%
- - - - - - - - - - - 0.00% 0.00%
Air Liquide 134.10 -0.76% -1.02 144896 135.25 133.15 135.35 74 134.10 134.20 12 -4.25% 6.39%
Airbus Group 59.71 0.23% 0.14 838506 60.17 57.87 60.17 103 59.24 59.73 103 -13.40% -54.32%
Akzo Nobel 83.78 -1.13% -0.96 68153 84.82 83.04 84.96 41 83.74 84.44 323 -3.01% -7.74%
ALLIANZ 161.62 -1.70% -2.80 238190 164.94 160.68 165.64 48 161.64 161.72 48 -9.55% -26.17%
Altice Europe A 4.12 -0.05% -0.00 1242612 4.12 4.11 4.13 7120 4.06 4.17 6828 -0.46% -28.68%
Amadeus IT 45.24 0.49% 0.22 356881 45.31 44.18 45.85 353 45.23 45.27 353 -11.81% -37.94%
AB InBev 44.91 0.28% 0.12 524016 45.15 44.63 45.60 405 44.88 44.95 120 -7.98% -38.39%
ArcelorMittal 10.25 -0.97% -0.10 526472 10.43 10.17 10.47 310 10.25 10.26 500 -11.92% -34.28%
ASML Holding 306.25 -0.54% -1.65 167748 309.00 299.50 310.25 5 306.30 306.40 37 -0.97% 16.33%
Assicurazioni Genera 11.51 -1.33% -0.15 1102311 11.69 11.44 11.77 515 11.51 11.52 515 -7.44% -37.57%
Atlantia 13.48 -2.46% -0.34 355515 13.84 13.41 13.87 262 13.47 13.49 270 -2.81% -35.42%
ATOS 68.82 1.18% 0.80 122615 68.08 67.54 69.10 126 68.76 68.86 45 -2.63% 0.00%
AXA 15.51 -2.03% -0.32 1486167 15.86 15.43 15.87 335 15.51 15.52 335 -6.81% -38.13%
BBVA 2.29 -59.60% -3.39 9502769 2.31 2.29 2.39 4835 2.29 2.30 4835 -1.08% -54.15%
Banco Santander 1.55 0.44% 0.01 18058530 1.56 1.53 1.59 9896 1.55 1.55 9896 -8.32% -58.54%
BASF 49.32 -1.33% -0.67 383171 50.24 49.05 50.30 161 49.33 49.35 161 -9.37% -26.65%
BAYER 53.38 -2.07% -1.13 513379 55.01 53.08 55.01 137 52.90 53.35 150 -6.76% -26.78%
BMW 59.00 -2.39% -1.45 269224 60.57 58.77 60.59 81 58.99 59.03 81 -7.86% -19.53%
BNP Paribas 30.11 -3.80% -1.19 912542 31.28 30.07 31.35 208 30.12 30.14 208 -13.33% -42.92%
Bouygues 29.13 -0.99% -0.29 454555 29.40 28.81 29.52 1020 27.95 29.37 934 -6.93% -23.38%
Caixabank SA 1.85 -4.30% -0.08 5040864 1.93 1.85 1.96 2200 1.85 1.85 2700 -8.65% -33.76%
Cap Gemini 110.05 -1.39% -1.55 141341 111.50 108.60 111.55 219 109.20 110.30 18 -6.42% 0.82%
Carrefour 13.71 -0.54% -0.07 520701 13.81 13.67 13.89 180 13.70 13.82 2000 2.16% -8.32%
Michelin (CGDE) 90.76 -0.68% -0.62 114587 91.52 89.36 91.52 345 84.54 90.74 35 -4.62% -16.70%
Commerzbank 4.00 -2.42% -0.10 578966 4.10 3.99 4.13 746 3.99 4.00 936 -11.06% -27.68%
Compagnie de Saint-G 34.94 -0.57% -0.20 344926 35.07 34.40 35.21 97 34.93 35.25 776 -3.64% -4.40%
CONTINENTAL 88.96 0.07% 0.06 150898 89.38 88.34 89.94 39 88.94 89.00 39 -1.46% -23.02%
CRH PLC 30.62 0.59% 0.18 115714 30.48 30.03 30.73 200 30.54 30.62 50 -4.61% -14.35%
Crédit Agricole 7.11 -4.57% -0.34 2104355 7.48 7.08 7.48 499 7.10 7.11 499 -12.29% -45.17%
Daimler 44.16 -0.79% -0.35 688676 44.45 43.52 44.88 175 44.14 44.16 175 -3.44% -10.43%
Danone 54.50 0.00% 0.00 193312 54.60 53.97 54.98 150 54.40 54.48 31 -4.85% -26.11%
Dassault Systèmes 157.20 -0.10% -0.15 84102 156.90 154.95 157.50 24 157.10 157.30 54 -1.78% 7.05%
DEUTSCHE BANK 6.76 -2.68% -0.19 1849472 6.98 6.75 7.01 519 6.76 6.76 519 -12.42% -2.60%
DEUTSCHE BOERSE 146.75 -0.41% -0.60 87695 147.90 145.35 147.90 44 146.65 146.75 44 -1.26% 4.45%
DEUTSCHE POST 37.97 -0.58% -0.22 430934 38.30 37.59 38.40 214 37.95 37.99 211 -3.99% 11.96%
Deutsche Telekom 14.14 -1.43% -0.20 837697 14.38 14.11 14.44 251 14.14 14.15 588 -5.86% -3.24%
Deutsche Wohnen 42.18 -1.68% -0.72 408191 42.83 41.84 43.01 13 41.83 42.22 80 -5.43% 15.78%
E.ON 9.29 -0.45% -0.04 744495 9.36 9.28 9.47 516 9.23 9.28 516 -4.33% -2.86%
ENEL 7.32 -0.62% -0.05 3654991 7.36 7.25 7.36 1540 7.32 7.32 1540 -1.40% 3.36%
Engie S.A. 11.12 0.00% 0.00 1145758 11.11 11.06 11.32 752 11.11 12.42 2002 -4.51% -22.88%
ENI 6.68 -2.10% -0.14 1344798 6.92 6.67 6.92 1042 6.67 6.68 280 -9.94% -51.96%
EssilorLuxottica 108.05 1.31% 1.40 93084 106.95 106.40 108.30 75 108.00 108.20 74 -3.83% -20.61%
Ferrari N.V. 154.90 -1.40% -2.20 70165 156.60 153.20 156.60 51 154.85 155.10 75 -3.13% 4.45%
FERROVIAL 20.98 -4.33% -0.95 574402 21.50 20.81 21.54 220 20.98 21.00 46 -6.59% -21.86%
Fiat Chrysler 10.22 -1.41% -0.15 1200358 10.45 10.05 10.46 200 10.21 10.23 440 -1.81% -22.93%
FRESENIUS MED. CARE 71.32 0.08% 0.06 76543 71.38 70.40 71.44 75 71.28 71.36 112 -1.60% 8.52%
FRESENIUS 37.76 -1.49% -0.57 478355 38.39 37.30 38.45 96 37.74 37.76 99 -4.81% -24.59%
HeidelbergCement AG 50.12 -0.16% -0.08 338937 50.18 49.41 50.48 72 50.12 50.16 72 -7.29% -22.87%
Heineken 74.50 -1.14% -0.86 99456 75.28 74.30 75.38 372 73.82 74.66 101 -5.77% -21.68%
HENKEL Vz 86.26 -1.96% -1.72 78354 88.22 86.08 88.48 43 86.28 86.32 43 -3.98% -6.50%
IBERDROLA 10.38 0.63% 0.07 2525800 10.32 10.21 10.39 1582 10.38 10.38 1582 -1.10% 12.95%
Inditex Ind De Desno 23.30 -0.38% -0.09 702425 23.38 22.97 23.38 90 23.28 23.30 717 -6.35% -26.08%
Infineon Technologie 22.93 -1.99% -0.47 799519 23.34 22.46 23.39 315 22.93 22.95 321 -4.36% 13.12%
ING Groep 5.90 -0.97% -0.06 3723907 5.99 5.87 6.06 600 5.90 5.90 500 -11.04% -45.15%
INTESA SANPAOLO 1.58 -1.64% -0.03 9194639 1.61 1.56 1.61 6701 1.58 1.58 6701 -8.13% -32.80%
KBC Groep 41.72 -1.35% -0.57 198020 42.22 41.13 42.46 70 41.72 42.00 80 -10.63% -37.82%
KERING 564.80 -0.63% -3.60 43768 571.50 556.55 571.50 13 564.40 564.60 8 -4.51% -3.70%
KERRY GROUP A 109.50 -0.45% -0.50 28094 110.35 108.00 109.70 25 108.90 110.70 44 -3.18% -0.82%
KONE 73.36 0.03% 0.02 122915 73.26 72.06 73.50 50 73.34 73.68 97 0.82% 25.83%
Ahold Delhaize 25.55 -0.58% -0.15 532777 25.68 25.44 25.87 206 25.34 25.56 130 -0.31% 14.22%
Koninklijke DSM 134.05 -0.78% -1.05 46057 135.75 132.70 135.75 206 132.85 135.10 202 -3.35% 15.41%
KONINKLIJKE KPN 2.01 -0.35% -0.01 2478233 2.02 2.00 2.06 1791 2.01 2.01 1791 -5.17% -23.89%
PHILIPS 38.50 0.14% 0.06 572668 38.33 37.98 38.56 100 38.50 38.52 166 -2.28% -10.02%
L'Oreal 270.60 -1.31% -3.60 53564 273.60 269.30 274.20 8 220.00 270.30 6 -2.56% 2.58%
Legrand 64.48 0.00% 0.00 120639 64.84 63.38 65.04 55 64.46 64.52 50 -8.33% -11.33%
LINDE PLC EO 0,001 198.45 -0.82% -1.65 196519 200.60 195.50 200.60 80 198.50 198.80 172 -5.27% 4.34%
LVMH Moët Henn. L. Vui 398.95 -0.76% -3.05 74826 400.90 392.50 400.90 10 398.55 398.70 24 -3.83% -3.68%
MERCK KGAA 123.55 -0.20% -0.25 46634 123.35 121.88 123.90 68 123.45 123.65 68 -2.91% 17.22%
Münchener Rück 214.20 -1.92% -4.20 53620 217.90 212.40 218.90 10 212.20 214.20 33 -11.30% -18.68%
NN Group 30.93 -1.43% -0.45 283714 31.39 30.83 31.80 117 30.94 30.96 117 -5.96% -8.71%
NOKIA 3.23 -2.17% -0.07 3039128 3.30 3.22 3.30 1000 3.23 3.23 2500 -7.08% -2.48%
ORANGE SA 8.90 -1.44% -0.13 1286771 9.05 8.89 9.15 411 8.90 8.90 440 -6.82% -32.26%
Pernod Ricard 131.75 -2.30% -3.10 97613 134.50 131.65 134.55 63 131.65 131.90 12 -4.39% -17.66%
ProSiebenSat.1 Media 10.52 -0.85% -0.09 154491 10.51 10.42 10.66 784 10.50 10.52 180 -1.54% -24.49%
Publicis Groupe 26.43 0.27% 0.07 241312 26.40 25.98 26.49 130 26.19 26.42 130 -6.01% -34.60%
Renault 21.56 -2.44% -0.54 365233 22.07 21.30 22.31 163 21.55 21.57 163 -5.25% -48.83%
REPSOL 5.73 -3.04% -0.18 2324460 5.96 5.73 5.98 567 5.64 6.08 300 -9.42% -59.00%
Ryanair Holdings 11.36 -0.13% -0.01 334059 11.37 10.77 11.42 658 11.32 11.81 1592 -5.59% -22.30%
SAFRAN 85.04 2.31% 1.92 392653 83.22 80.64 85.21 59 85.02 85.08 59 -10.92% -38.31%
Sampo 'A' 33.15 -0.24% -0.08 145935 33.19 32.97 33.67 237 33.12 33.17 120 -7.14% -14.89%
Sanofi 86.47 -0.97% -0.85 369081 86.86 85.15 86.88 115 86.46 86.49 80 -2.45% -3.62%
SAP SE 129.66 -1.62% -2.14 448289 131.56 127.36 131.62 62 129.66 129.86 115 -4.51% 8.00%
Schneider Electric 102.17 -1.42% -1.48 272242 103.20 100.65 103.35 90 102.15 102.25 90 -3.40% 11.54%
Siemens 110.96 -2.39% -2.72 568304 113.74 109.64 113.82 73 110.88 110.96 20 -6.47% -4.97%
SNAM 4.41 0.71% 0.03 2416393 4.38 4.36 4.43 1000 4.41 4.41 1200 2.01% -5.75%
Société Générale 10.87 -3.19% -0.36 1538824 11.28 10.81 11.29 303 10.87 10.99 2517 -14.30% -65.05%
Sodexo 60.52 0.80% 0.48 36072 60.06 59.21 60.86 109 60.14 60.56 18 -4.75% -42.82%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 5.18 -0.96% -0.05 299901 5.40 5.16 5.43 200 5.18 5.19 440 -18.23% -72.63%
Telecom Italia 0.34 -2.37% -0.01 2217510 0.35 0.34 0.35 10306 0.34 0.34 14700 -4.44% -39.44%
TELEFÓNICA 2.95 -1.27% -0.04 3134212 3.00 2.95 3.05 3979 2.95 2.96 2000 -5.27% -52.54%
thyssenkrupp AG 4.37 -5.41% -0.25 492725 4.67 4.37 4.67 200 4.37 4.38 200 -22.06% -63.80%
Total 27.95 -1.53% -0.43 1545891 28.75 27.84 28.86 353 27.95 27.96 190 -10.41% -43.02%
UCB 97.48 -0.04% -0.04 53818 97.62 96.14 97.89 35 97.22 97.76 33 -1.91% 38.07%
UNICREDIT 6.74 -3.82% -0.27 2174209 6.96 6.74 6.76 390 6.73 6.74 914 -13.98% -48.30%
Unilever 50.96 0.63% 0.32 550735 50.82 50.40 51.38 116 50.94 51.02 229 -0.27% -4.69%
UPM-KYMMENE 25.60 -1.54% -0.40 209072 26.05 25.50 26.26 320 25.60 25.67 195 -6.16% -17.21%
Valéo 26.72 -0.96% -0.26 235969 26.94 26.21 27.00 110 26.71 26.75 160 -0.71% -14.82%
Veolia Environnement 18.31 1.78% 0.32 501525 17.93 17.90 18.36 203 18.31 18.32 203 -2.35% -22.74%
Vinci 70.68 -0.65% -0.46 403078 71.04 69.76 71.04 80 69.96 70.68 87 -6.98% -28.46%
Vivendi 23.55 -0.88% -0.21 563365 23.74 23.24 23.89 352 23.51 23.55 357 -1.67% -8.93%
Volkswagen VZ 133.00 -2.81% -3.84 246987 136.72 131.94 136.72 43 133.04 133.12 43 -6.39% -24.63%
Vonovia SE 57.36 -1.07% -0.62 179845 58.06 56.84 58.20 121 57.32 57.38 139 -5.03% 19.60%
WFD Unibail Rodamco 30.27 -0.64% -0.20 171313 30.73 30.20 31.54 123 30.24 30.27 70 -5.41% -78.39%
WOLTERS KLUWER 72.94 0.66% 0.48 157067 73.10 72.30 73.12 47 72.34 72.96 47 -0.14% 12.08%