04.07.2020 04:14:18
ESTX LARGE RE.USD
629.88
$$$
-3.2500
-0.51%
03.07.2020 17:50
 
Chart
Kursdaten
Kurs 629.88 Eröffnung 634.32
Diff. absolut -3.25 Tages-Hoch 635.94
Diff. % -0.51 % Tages-Tief 627.11
Volumen - Umsatz -
Schlusskurs vom 02.07.2020 633.13 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 03.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 04.07.2020 / 04:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -9.70% 707.4 426.4
1 Woche 3.20% 638.1 606.4
1 Monat 1.00% 648.0 585.4
3 Monate 30.47% 648.0 489.7
6 Monate -9.88% 707.4 426.4
1 Jahr -5.18% 707.4 426.4
3 Jahre -0.18% 735.3 426.4
SMI
24.39
26.51
SMI
-17.28
-10.68
SMI
-9.7
-4.63
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":-9.7,"chartHeight":17.686175381484,"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 04.07.2020 04:14:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 241.50 -1.55% -3.80 86440 244.90 240.70 245.00 31 241.30 241.50 31 3.78% -16.92%
- - - - - - - - - - - 0.00% 0.00%
Air Liquide 129.95 -1.85% -2.45 91523 131.50 129.80 132.90 70 129.90 130.00 70 2.97% 3.09%
Airbus Group 65.30 -1.70% -1.13 262831 66.86 64.59 67.62 98 64.79 65.32 98 5.32% -50.04%
Akzo Nobel 80.88 -1.03% -0.84 33711 81.84 80.86 82.32 45 80.84 80.88 45 1.40% -10.93%
ALLIANZ 183.72 -1.16% -2.16 79326 186.12 182.96 186.42 30 160.00 183.72 42 3.13% -16.07%
Altice Europe A 3.80 2.51% 0.09 525550 3.75 3.68 3.83 800 3.79 3.81 700 7.19% -34.12%
Amadeus IT 48.00 -2.89% -1.43 267105 49.66 47.80 49.66 100 47.99 48.03 293 3.05% -34.16%
AB InBev 44.84 0.46% 0.20 203103 44.98 44.53 45.18 90 44.73 45.45 608 3.24% -38.50%
ArcelorMittal 9.70 -1.01% -0.10 747991 9.83 9.58 9.97 800 9.68 9.70 260 7.35% -37.80%
ASML Holding 333.32 0.32% 1.07 54819 334.45 332.65 338.85 7 333.30 333.35 32 2.85% 26.62%
Assicurazioni Genera 13.71 -0.83% -0.12 376471 13.74 13.67 13.88 853 13.65 13.71 513 3.24% -25.61%
Atlantia 14.75 -0.17% -0.03 138445 14.89 14.65 14.96 1936 14.62 14.79 320 0.89% -29.36%
ATOS 77.48 0.70% 0.54 65857 77.10 77.10 78.12 109 77.42 77.52 80 2.14% 0.00%
AXA 18.87 -1.30% -0.25 1133930 19.16 18.79 19.20 500 18.81 18.91 500 1.81% -24.76%
BBVA 3.13 -44.82% -2.55 2053571 3.23 3.12 3.24 8899 3.11 3.13 4470 4.12% -37.36%
Banco Santander 2.22 -2.89% -0.07 6655991 2.29 2.20 2.30 4000 2.20 2.24 4000 4.25% -40.62%
BASF 50.37 -1.51% -0.77 220933 51.20 50.16 51.36 36 50.33 50.36 157 3.25% -25.09%
BAYER 66.51 -0.82% -0.55 274577 67.36 66.40 67.36 26 66.49 66.51 122 -0.49% -8.77%
BMW 57.19 -1.46% -0.85 195835 58.24 57.02 58.55 81 57.16 57.20 76 2.25% -22.00%
BNP Paribas 36.16 -1.58% -0.58 477273 36.59 35.85 36.84 200 36.12 36.16 170 4.57% -31.46%
Bouygues 32.16 0.25% 0.08 501468 32.07 31.67 32.24 882 31.82 32.14 120 10.25% -15.41%
Caixabank SA 1.96 -1.39% -0.03 1680735 1.99 1.95 1.99 4243 1.96 1.96 17800 5.70% -29.82%
Cap Gemini 100.80 -0.89% -0.90 68016 102.10 100.45 102.65 282 99.46 100.85 37 -2.51% -7.65%
Carrefour 13.61 -1.70% -0.23 273144 13.89 13.58 13.89 955 13.60 13.69 2057 -2.79% -9.03%
Michelin (CGDE) 91.59 -2.06% -1.93 56700 93.68 91.40 94.08 307 90.82 92.82 297 -0.60% -15.93%
Commerzbank 4.12 -0.45% -0.02 753943 4.18 4.06 4.20 1061 4.09 4.12 750 8.90% -25.48%
Compagnie de Saint-G 33.01 0.03% 0.01 362345 33.44 32.87 33.80 300 32.90 33.08 300 4.66% -9.69%
CONTINENTAL 86.05 -2.26% -1.99 95882 89.10 85.80 89.10 100 84.22 86.10 39 1.12% -25.54%
CRH PLC 31.61 -0.38% -0.12 121673 31.99 31.52 32.20 59 31.63 31.70 50 4.50% -11.58%
Crédit Agricole 8.69 -0.62% -0.05 1570192 8.77 8.60 8.81 1200 8.66 8.79 3211 7.31% -32.93%
Daimler 36.63 -1.48% -0.55 600310 37.52 36.48 37.70 196 36.44 36.63 196 4.87% -25.69%
Danone 61.60 -1.53% -0.96 168457 62.94 61.53 62.94 139 61.56 61.68 140 -3.21% -16.49%
Dassault Systèmes 153.55 -0.16% -0.25 18173 154.40 153.35 155.80 54 153.45 153.75 57 1.35% 4.56%
DEUTSCHE BANK 8.46 -1.32% -0.11 998596 8.56 8.42 8.62 1500 8.43 8.46 501 3.78% 21.93%
DEUTSCHE BOERSE 164.78 -0.50% -0.82 60407 165.35 164.05 167.15 50 164.60 164.90 53 3.21% 17.28%
DEUTSCHE POST 33.03 -1.02% -0.34 496079 33.31 32.92 33.52 248 32.99 33.03 61 4.89% -2.61%
Deutsche Telekom 14.98 -0.99% -0.15 771836 15.12 14.96 15.15 374 14.97 14.98 557 2.71% 2.48%
Deutsche Wohnen 40.85 0.74% 0.30 160222 40.62 40.62 40.99 126 40.84 40.96 115 3.31% 12.13%
E.ON 10.28 0.39% 0.04 849682 10.29 10.25 10.37 824 10.27 10.28 516 5.57% 7.54%
ENEL 7.86 -1.23% -0.10 2175882 7.98 7.83 7.99 979 7.86 7.86 1348 2.65% 10.99%
Engie S.A. 11.38 0.18% 0.02 922367 11.37 11.32 11.52 320 11.37 11.38 323 4.64% -21.05%
ENI 8.62 -1.09% -0.10 664114 8.73 8.58 8.74 800 8.60 8.62 933 2.28% -37.98%
EssilorLuxottica 118.15 0.81% 0.95 63192 117.30 117.05 118.65 70 117.95 118.25 76 2.92% -13.19%
Ferrari N.V. 153.75 -0.55% -0.85 27896 154.85 153.35 155.35 21 153.65 153.75 46 1.42% 3.67%
FERROVIAL 24.05 -0.91% -0.22 224084 24.27 24.01 24.25 198 23.98 24.06 111 -0.74% -10.43%
Fiat Chrysler 8.89 -1.18% -0.11 725744 8.97 8.83 9.05 760 8.83 8.89 600 2.88% -32.98%
FRESENIUS MED. CARE 77.70 -1.70% -1.34 93437 79.00 77.68 79.18 110 77.62 77.72 47 1.57% 18.23%
FRESENIUS 45.16 -1.93% -0.89 159744 46.03 45.07 46.15 99 45.15 45.17 99 2.54% -9.81%
HeidelbergCement AG 47.99 0.90% 0.43 248160 48.62 47.78 48.98 76 47.97 48.00 76 2.43% -26.15%
Heineken 82.48 -0.02% -0.02 116438 82.58 82.16 83.00 341 81.80 82.48 44 -1.43% -13.29%
HENKEL Vz 83.28 -1.70% -1.44 41408 84.90 83.22 85.00 43 83.24 83.28 43 2.13% -9.73%
IBERDROLA 10.74 0.47% 0.05 2876039 10.79 10.70 10.79 1111 10.71 10.75 1570 7.10% 16.92%
Inditex Ind De Desno 23.94 -1.97% -0.48 635211 24.37 23.87 24.41 108 23.93 24.09 641 1.18% -24.05%
Infineon Technologie 20.76 -0.60% -0.12 428685 20.92 20.72 21.14 325 20.65 20.77 325 1.12% 2.39%
ING Groep 6.41 -0.56% -0.04 2324264 6.47 6.32 6.49 653 6.41 6.41 684 6.21% -40.37%
INTESA SANPAOLO 1.74 -1.11% -0.02 4549265 1.76 1.73 1.77 8899 1.73 1.75 8899 5.14% -26.04%
KBC Groep 51.26 -1.27% -0.66 72803 52.20 50.86 52.20 555 50.58 51.32 80 0.95% -23.61%
KERING 492.25 -0.41% -2.05 83248 496.95 490.70 498.30 13 492.20 492.45 10 2.80% -16.07%
KERRY GROUP A 108.40 -1.45% -1.60 13900 110.60 108.30 111.25 410 107.50 109.10 410 -2.43% -1.81%
KONE 61.46 -0.36% -0.22 46607 61.78 61.30 62.14 461 60.76 62.08 100 -0.16% 5.42%
Ahold Delhaize 23.81 -1.33% -0.32 355672 24.15 23.81 24.24 183 23.62 23.82 183 -0.79% 6.44%
Koninklijke DSM 124.80 -0.28% -0.35 85040 125.95 124.40 126.75 3 124.45 124.85 66 2.59% 7.45%
KONINKLIJKE KPN 2.41 0.17% 0.00 721172 2.41 2.40 2.43 3400 2.40 2.41 1800 3.00% -8.76%
PHILIPS 42.80 0.36% 0.15 256045 42.85 42.74 43.24 150 42.77 42.80 110 2.47% -1.96%
L'Oreal 289.70 -2.14% -6.35 90588 293.10 288.35 293.70 6 289.50 289.80 29 1.65% 9.82%
Legrand 69.24 0.32% 0.22 68102 69.00 68.90 70.06 122 69.16 69.24 100 2.91% -4.79%
LINDE PLC EO 0,001 195.30 -0.53% -1.05 95223 198.05 194.65 198.95 39 195.30 195.45 39 6.52% 2.68%
LVMH Moët Henn. L. Vui 395.70 -1.60% -6.45 55417 402.40 394.70 403.05 24 395.65 395.80 15 1.93% -4.47%
MERCK KGAA 106.40 -0.61% -0.65 58289 107.55 106.40 108.35 222 105.80 106.45 32 3.80% 0.95%
Münchener Rück 231.60 -0.30% -0.70 32237 233.80 230.70 233.80 36 231.50 231.80 33 2.57% -12.07%
NN Group 31.09 0.88% 0.27 260867 30.90 30.51 31.19 914 30.75 31.11 90 5.82% -8.23%
NOKIA 3.98 -0.13% -0.01 3894075 3.98 3.96 4.00 4000 3.95 4.00 4000 2.03% 20.07%
ORANGE SA 10.71 -0.76% -0.08 385691 10.82 10.67 10.85 757 10.70 10.71 792 2.98% -18.49%
Pernod Ricard 141.80 -1.32% -1.90 37065 143.80 141.65 144.15 57 141.70 141.90 58 1.11% -11.38%
ProSiebenSat.1 Media 10.22 -4.04% -0.43 246348 10.66 10.21 10.66 132 10.21 10.22 449 1.09% -26.61%
Publicis Groupe 28.48 -0.73% -0.21 101494 28.65 28.29 28.77 120 28.45 28.48 150 2.82% -29.52%
Renault 22.22 -1.49% -0.34 202770 22.73 21.91 22.86 1291 21.89 22.22 170 5.66% -47.26%
REPSOL 7.82 -2.47% -0.20 788138 8.03 7.78 8.03 1019 7.81 7.82 1019 0.66% -44.10%
Ryanair Holdings 10.92 0.00% 0.00 22701 11.14 10.82 10.99 2274 10.79 10.99 780 5.81% -25.31%
SAFRAN 89.96 -1.95% -1.79 88801 91.60 89.54 92.54 58 89.94 90.00 58 2.11% -34.74%
Sampo 'A' 31.80 -0.20% -0.07 121952 31.98 31.60 32.01 903 31.27 32.16 190 4.71% -18.36%
Sanofi 90.91 -1.08% -0.99 343502 92.21 90.65 92.21 110 90.84 91.19 90 -0.51% 1.33%
SAP SE 127.44 0.08% 0.10 260795 127.84 127.12 128.28 65 127.40 127.46 28 4.54% 6.15%
Schneider Electric 97.54 -0.73% -0.72 123629 98.48 97.26 98.92 35 97.50 97.56 93 0.39% 6.48%
Siemens 105.80 -0.79% -0.84 158416 106.56 105.42 106.82 72 105.76 105.82 79 3.60% -9.39%
SNAM 4.37 -2.33% -0.10 830342 4.48 4.36 4.49 930 4.36 4.37 861 1.49% -6.67%
Société Générale 15.20 -1.91% -0.30 661773 15.52 15.02 15.65 1883 15.02 15.33 1827 4.80% -51.14%
Sodexo 63.28 1.25% 0.78 37338 62.50 61.76 63.96 129 63.22 63.36 68 5.75% -40.22%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.52 1.62% 0.10 152587 6.50 6.42 6.56 63 6.52 6.54 490 4.35% -65.55%
Telecom Italia 0.35 -1.58% -0.01 1681476 0.35 0.35 0.35 8899 0.34 0.35 10544 -1.78% -37.68%
TELEFÓNICA 4.15 -2.90% -0.12 2306762 4.28 4.13 4.28 3582 4.15 4.15 3582 -1.14% -33.24%
THYSSENKRUPP 6.37 -1.33% -0.09 285650 6.50 6.29 6.56 957 6.37 6.44 1407 7.87% -47.20%
Total 34.54 -0.97% -0.34 488277 34.93 34.24 34.94 230 34.41 34.53 290 -2.03% -29.60%
UCB 105.50 0.98% 1.02 55838 104.30 104.30 106.25 50 105.50 105.60 62 1.49% 49.43%
UNICREDIT 8.40 -1.45% -0.12 781003 8.59 8.35 8.41 623 8.36 8.40 800 5.70% -35.55%
Unilever 47.31 -2.33% -1.13 295584 48.47 47.23 48.53 6 47.31 47.36 199 -3.63% 0.00%
UPM-KYMMENE 25.42 -0.51% -0.13 255877 25.64 25.36 25.88 1124 25.06 25.67 1741 -0.74% -17.79%
Valéo 23.47 -2.71% -0.66 96059 24.43 23.36 24.51 200 23.43 23.62 127 4.17% -25.18%
Veolia Environnement 20.14 0.10% 0.02 364502 20.25 20.01 20.28 422 20.11 20.15 429 0.35% -15.02%
Vinci 83.66 -0.57% -0.48 145818 84.66 83.12 84.78 25 82.60 83.64 86 2.52% -15.32%
Vivendi 23.18 -1.28% -0.30 315114 23.58 23.12 23.65 348 23.14 23.18 359 0.48% -10.36%
Volkswagen VZ 135.26 -1.87% -2.58 109264 139.94 134.86 140.06 43 135.24 135.30 43 1.33% -23.35%
Vonovia SE 54.72 0.29% 0.16 173116 54.58 54.46 54.98 1 54.74 54.78 162 1.48% 14.10%
WFD Unibail Rodamco 51.00 -0.86% -0.44 99736 51.86 49.99 52.08 69 50.94 50.98 69 2.99% -63.58%
WOLTERS KLUWER 69.84 0.20% 0.14 65814 70.04 69.72 70.76 127 69.80 69.92 117 2.31% 7.31%