20.01.2020 10:05:08
ESTX LARGE RE.USD
702.70
$$$
-1.5000
-0.21%
20.01.2020 09:50
 
Chart
Kursdaten
Kurs 702.70 Eröffnung 703.79
Diff. absolut -1.50 Tages-Hoch 703.79
Diff. % -0.21 % Tages-Tief 702.60
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 704.20 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.01.2020 / 09:50
Währung $$$ Aktualisierungsstand 20.01.2020 / 10:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.95% 707.4 688.4
1 Woche 0.58% 707.4 694.9
1 Monat 1.54% 707.4 687.4
3 Monate 6.35% 707.4 658.7
6 Monate 7.63% 707.4 601.1
1 Jahr 22.20% 707.4 578.6
3 Jahre 29.44% 735.3 534.6
SMI
24.39
26.51
0.95
2.12
-17.28
-10.68
SMI
SMI
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":0.95,"chartHeight":7.3333333333333,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2020 10:05:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 311.70 0.21% 0.65 6499 311.60 310.60 312.20 51 311.50 311.70 49 0.48% 7.00%
Aena SA 172.50 -0.32% -0.55 793 172.75 172.30 172.80 30 172.45 172.55 81 0.90% 1.08%
Air Liquide 128.95 -0.50% -0.65 7413 130.85 128.90 131.75 312 128.90 128.95 45 3.14% 2.82%
Airbus Group 137.10 0.62% 0.84 19665 136.94 136.20 137.38 112 137.04 137.10 50 1.61% 4.25%
Akzo Nobel 88.01 0.13% 0.11 4344 88.00 87.94 88.13 8 87.99 88.01 40 -1.95% -3.20%
ALLIANZ 220.05 0.53% 1.15 29035 219.25 219.15 220.20 147 220.00 220.05 224 -0.82% 0.00%
Altice A 6.20 1.37% 0.08 33165 6.10 6.10 6.20 1849 6.19 6.20 500 3.28% 5.93%
Amadeus IT 78.06 -0.61% -0.48 12109 78.32 77.56 78.32 111 78.04 78.08 17 5.91% 7.74%
AB InBev 71.86 -0.17% -0.12 15013 72.04 71.65 72.04 100 71.83 71.87 284 -2.15% -1.26%
ArcelorMittal 14.64 -0.16% -0.02 33768 14.67 14.62 14.78 172 14.63 14.65 600 -1.78% -5.97%
ASML Holding 272.20 0.65% 1.75 12825 273.80 271.43 273.80 38 272.15 272.25 49 0.75% 2.74%
Assicurazioni Genera 18.28 -0.08% -0.01 51755 18.27 18.25 18.36 600 18.28 18.29 3176 -1.43% -0.73%
ATLANTIA 20.56 -0.44% -0.09 110639 20.58 20.52 20.67 888 20.55 20.57 805 -3.73% -1.10%
- - - - - - - - - - - 0.00% 0.00%
AXA 24.41 0.12% 0.03 44889 24.36 24.34 24.41 231 24.41 24.41 291 -4.03% -2.77%
BBVA 4.78 -15.92% -0.90 294355 4.81 4.77 4.81 4121 4.78 4.78 3886 -3.86% -3.86%
Banco Santander 3.65 -0.71% -0.03 481762 3.66 3.64 3.67 5060 3.65 3.65 1000 -1.43% -1.63%
BASF 64.64 0.36% 0.23 45328 64.40 64.35 64.82 37 64.63 64.64 209 -2.31% -4.21%
BAYER 75.23 0.08% 0.06 17844 75.35 75.08 75.40 162 75.17 75.20 24 -0.32% 3.11%
BMW 71.02 -0.08% -0.06 14801 70.92 70.86 71.13 154 71.01 71.04 100 -4.62% -3.06%
BNP Paribas 50.65 -0.20% -0.10 47225 50.72 50.51 50.74 128 50.65 50.66 121 -2.59% -3.81%
Bouygues 37.99 0.01% 0.01 16173 38.02 37.86 38.04 61 37.97 38.00 103 0.94% -0.09%
Caixabank SA 2.76 -0.51% -0.01 78700 2.76 2.74 2.76 7672 2.76 2.76 4014 -0.29% -0.68%
Cap Gemini 116.10 -0.30% -0.35 2219 118.00 116.05 118.00 67 116.05 116.10 40 5.91% 6.69%
Carrefour 14.64 -0.88% -0.13 27785 14.77 14.63 14.77 710 14.64 14.65 245 -1.47% -1.20%
Michelin (CGDE) 110.55 0.68% 0.75 4415 110.00 109.75 110.60 245 110.55 110.60 133 -0.99% 0.78%
Commerzbank 5.20 -1.70% -0.09 175531 5.34 5.17 5.34 1523 5.20 5.21 351 -8.11% -4.25%
Compagnie de Saint-G 35.38 -0.01% -0.01 8245 35.32 35.30 35.41 100 35.36 35.38 100 0.44% -3.17%
CONTINENTAL 114.76 0.00% 0.00 4640 114.78 114.34 115.14 165 114.74 114.80 407 -3.56% -0.69%
CRH PLC 34.80 -0.09% -0.03 12043 34.66 34.66 34.96 38 34.80 34.81 71 -0.63% -2.57%
Crédit Agricole 12.80 -0.77% -0.10 52399 12.88 12.78 12.88 1143 12.80 12.81 741 0.35% -0.42%
Daimler 46.35 -0.73% -0.34 97019 46.51 46.23 46.59 50 46.34 46.35 70 -5.57% -5.29%
Danone 73.44 -0.33% -0.24 16816 73.42 73.38 73.58 82 73.42 73.46 278 1.52% -0.11%
Dassault Systèmes 157.65 -0.03% -0.05 1677 158.95 157.35 160.00 40 157.60 157.70 47 2.30% 7.39%
DEUTSCHE BANK 7.44 -2.29% -0.17 199402 7.58 7.42 7.58 200 7.43 7.44 200 -1.26% 9.72%
DEUTSCHE BOERSE 146.10 -0.17% -0.25 5567 146.00 145.85 146.50 143 146.05 146.15 22 1.49% 4.16%
DEUTSCHE POST 34.12 0.19% 0.07 28288 33.95 33.95 34.13 18 34.12 34.13 300 -0.01% 0.43%
Deutsche Telekom 14.67 0.00% 0.00 129916 14.65 14.64 14.70 1400 14.67 14.67 3224 -0.78% 0.34%
Deutsche Wohnen 37.19 0.08% 0.03 28513 37.30 37.17 37.33 100 37.17 37.19 367 2.51% 2.00%
E.ON 10.11 -1.06% -0.11 251376 10.19 10.11 10.19 403 10.11 10.12 1378 5.70% 6.94%
ENEL 7.58 -1.49% -0.12 552548 7.59 7.57 7.62 5364 7.58 7.59 1300 3.65% 8.74%
Engie S.A. 15.11 -0.76% -0.12 829004 15.21 15.11 15.21 1723 15.11 15.12 725 3.19% 5.58%
ENI 13.89 0.12% 0.02 43266 13.90 13.89 13.98 136 13.89 13.89 400 -1.83% -0.16%
EssilorLuxottica 143.60 -0.66% -0.95 4624 144.20 143.55 144.20 65 143.55 143.60 105 2.37% 6.21%
Ferrari N.V. 157.05 -0.22% -0.35 2612 157.45 157.05 157.65 21 156.95 157.05 174 0.93% 6.14%
FERROVIAL 28.97 0.14% 0.04 15153 28.93 28.89 28.98 121 28.98 28.99 570 4.10% 7.75%
Fiat Chrysler 12.39 -0.43% -0.05 70326 12.46 12.37 12.46 593 12.38 12.39 1531 -3.21% -6.20%
FRESENIUS MED. CARE 68.18 0.24% 0.16 24210 67.86 67.82 68.20 400 68.18 68.24 145 2.90% 3.50%
FRESENIUS 48.34 -0.19% -0.09 26854 48.26 48.23 48.45 97 48.34 48.37 170 -3.36% -3.27%
HeidelbergCement AG 64.40 0.59% 0.38 17011 64.00 63.82 64.56 70 64.40 64.46 204 -0.22% -1.48%
Heineken 103.50 -0.29% -0.30 35540 103.50 103.30 103.85 233 103.45 103.55 312 5.94% 9.13%
HENKEL Vz 93.40 -0.11% -0.10 1903 93.28 93.28 93.82 170 93.36 93.44 38 -0.28% 1.34%
IBERDROLA 9.40 0.09% 0.01 278875 9.38 9.38 9.42 2403 9.40 9.40 470 4.45% 2.24%
Inditex Ind De Desno 31.50 -0.57% -0.18 12501 31.59 31.44 31.65 512 31.49 31.51 583 0.28% 0.51%
Infineon Technologie 21.32 0.76% 0.16 35693 21.28 21.12 21.42 245 21.32 21.33 398 -1.26% 4.36%
ING Groep 10.56 -0.51% -0.05 89485 10.60 10.54 10.60 935 10.55 10.56 2220 -2.09% -1.30%
INTESA SANPAOLO 2.32 -0.41% -0.01 341809 2.33 2.32 2.33 265 2.32 2.33 20398 -1.10% -0.79%
KBC Groep 67.96 0.03% 0.02 8980 67.94 67.74 68.04 332 67.92 67.96 131 0.38% 1.25%
KERING 609.60 -0.38% -2.30 2748 615.50 607.40 620.00 19 609.30 609.70 14 3.45% 4.33%
KERRY GROUP A 116.60 0.87% 1.00 652 115.60 115.60 116.60 170 116.30 116.60 110 0.96% 4.71%
KONE 59.94 -0.23% -0.14 8185 59.84 59.72 60.02 100 59.94 59.96 179 2.46% 3.05%
Ahold Delhaize 22.51 0.00% 0.00 36057 22.50 22.46 22.54 1730 22.50 22.51 556 0.11% 0.63%
Koninklijke DSM 110.90 0.32% 0.35 3933 110.65 110.65 111.00 99 110.85 110.95 157 -1.47% -4.82%
KONINKLIJKE KPN 2.76 0.25% 0.01 173496 2.75 2.75 2.76 7132 2.75 2.76 3200 3.27% 4.32%
PHILIPS 44.98 -0.03% -0.01 41735 44.98 44.89 45.11 8 44.98 44.98 100 1.17% 3.08%
L'Oreal 273.50 -0.73% -2.00 4842 275.50 273.40 285.00 15 273.40 273.50 138 4.63% 4.44%
Legrand 72.92 -1.43% -1.06 32782 72.86 72.66 73.08 41 72.92 72.94 35 2.32% 1.73%
LINDE PLC EO 0,001 191.00 -0.53% -1.02 4426 191.70 190.80 191.90 74 190.95 191.10 136 1.41% 0.96%
LVMH Moët Henn. L. Vui 436.35 -0.38% -1.65 9641 437.95 435.25 437.95 60 436.35 436.50 23 3.56% 5.75%
MERCK KGAA 115.40 0.30% 0.35 5056 115.35 115.30 115.75 121 115.40 115.45 20 1.14% 9.16%
Münchener Rück 269.40 0.48% 1.30 1654 268.30 268.20 269.40 98 269.30 269.40 100 0.11% 1.78%
NN Group 32.87 0.24% 0.08 5825 32.82 32.76 32.87 29 32.87 32.88 62 -3.42% -3.22%
NOKIA 3.73 -0.45% -0.02 237475 3.76 3.73 3.76 1201 3.73 3.73 140 2.59% 13.09%
ORANGE SA 13.00 -0.02% -0.00 44479 13.03 12.97 13.04 901 12.99 13.00 419 -0.88% -1.07%
Pernod-Ricard 168.50 -1.36% -2.33 4909 167.85 167.85 170.15 24 168.40 168.55 92 7.50% 6.77%
PROSIEBEN MEDIA 13.29 1.57% 0.20 55986 13.40 13.27 13.62 459 13.29 13.30 254 -1.47% -6.00%
Publicis Groupe 41.86 0.24% 0.10 9882 41.88 41.78 41.98 64 41.86 41.88 138 -0.24% 3.34%
Renault 39.27 -0.33% -0.13 15129 39.32 39.09 39.38 100 39.25 39.28 230 -5.81% -6.48%
REPSOL 13.94 -0.71% -0.10 102723 14.07 13.93 14.07 494 13.93 13.94 1197 -2.13% 0.36%
Ryanair Holdings 15.62 -0.32% -0.05 3983 15.44 15.41 15.63 204 15.55 15.65 200 -2.49% 7.15%
SAFRAN 141.85 -0.49% -0.70 10224 143.50 141.65 145.40 138 141.85 141.90 135 2.89% 3.41%
Sampo 'A' 40.58 0.35% 0.14 27795 40.51 40.47 40.61 155 40.57 40.59 107 2.38% 3.83%
Sanofi 91.90 -0.50% -0.46 28587 92.79 91.87 92.79 88 91.89 91.91 300 -0.61% 2.94%
SAP SE 125.86 0.11% 0.14 22025 126.80 125.44 127.64 100 125.84 125.86 100 1.58% 4.71%
Schneider Electric 94.08 -0.15% -0.14 15248 94.14 93.84 94.16 165 94.04 94.08 59 2.52% 2.86%
Siemens 117.10 0.14% 0.16 20624 116.66 116.40 117.28 289 117.06 117.10 284 0.76% 0.15%
SNAM 4.88 -1.52% -0.07 165837 4.88 4.87 4.89 2884 4.87 4.88 2300 3.82% 5.75%
Société Générale 30.50 -0.39% -0.12 28706 30.50 30.39 30.57 369 30.50 30.52 437 -2.67% -1.56%
Sodexo 100.70 0.10% 0.10 3949 100.50 100.25 100.80 129 100.90 101.00 125 0.15% -4.96%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 17.80 -0.08% -0.01 7002 17.81 17.79 17.95 325 17.79 17.84 467 -5.31% -5.91%
Telecom Italia 0.51 -0.76% -0.00 382270 0.51 0.51 0.51 277 0.51 0.51 11600 -2.40% -8.13%
TELEFÓNICA 6.20 0.76% 0.05 644495 6.21 6.17 6.25 950 6.20 6.20 2105 -0.66% -1.08%
THYSSENKRUPP 11.91 -0.67% -0.08 34829 12.01 11.89 12.02 302 11.91 11.93 299 1.01% -0.58%
Total 48.72 0.70% 0.34 64337 48.77 48.70 48.94 147 48.69 48.70 158 -3.05% -1.40%
UCB 79.86 0.00% 0.00 2442 79.76 79.58 79.86 46 79.82 79.86 19 3.07% 13.12%
UNICREDIT 13.06 -1.11% -0.15 119662 13.12 13.00 13.13 175 13.06 13.06 1848 -1.48% 1.27%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 29.27 0.69% 0.20 19815 29.09 29.07 29.31 280 29.26 29.28 258 -2.48% -5.98%
Valéo 30.60 0.66% 0.20 8838 30.45 30.39 30.72 147 30.59 30.61 217 -6.43% -3.09%
Veolia Environnement 25.56 -0.54% -0.14 15319 25.70 25.55 25.71 1275 25.54 25.56 380 5.54% 8.44%
Vinci 101.80 -0.54% -0.55 38716 101.85 101.65 101.95 380 101.75 101.80 212 3.20% 3.59%
Vivendi 25.10 -0.55% -0.14 27022 25.11 25.06 25.13 230 25.09 25.10 338 -2.40% -2.40%
Volkswagen VZ 181.06 -0.30% -0.54 5634 181.30 180.50 181.40 132 181.06 181.12 20 -2.19% 2.91%
Vonovia SE 50.20 0.08% 0.04 13673 50.24 50.10 50.26 100 50.18 50.20 170 2.37% 4.59%
WFD Unibail Rodamco 133.10 -0.86% -1.15 3232 134.25 133.10 134.25 126 133.05 133.20 89 2.32% -4.14%
WOLTERS KLUWER 67.08 -1.87% -1.28 13948 66.54 66.52 67.22 35 67.06 67.10 264 2.77% 5.04%