07.04.2020 15:32:08
ESTX LARGE RE.USD
527.06
$$$
22.5600
4.47%
07.04.2020 15:17
 
Chart
Kursdaten
Kurs 527.06 Eröffnung 512.95
Diff. absolut 22.56 Tages-Hoch 530.18
Diff. % 4.47 % Tages-Tief 512.95
Volumen - Umsatz -
Schlusskurs vom 06.04.2020 504.50 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 07.04.2020 / 15:17
Währung $$$ Aktualisierungsstand 07.04.2020 / 15:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -27.68% 707.4 426.4
1 Woche -1.24% 520.9 480.3
1 Monat -18.13% 618.8 426.4
3 Monate -27.61% 707.4 426.4
6 Monate -19.89% 707.4 426.4
1 Jahr -20.88% 707.4 426.4
3 Jahre -12.65% 735.3 426.4
Benchmark:
SMI
24.39
26.51
SMI
-17.28
-10.68
SMI
-27.68
-10.88
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":-27.68,"chartHeight":22,"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":-10.88,"chartHeight":18.209258173452,"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":-25.34,"chartHeight":22,"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":-20.53,"chartHeight":21.102430102887,"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":-19.89,"chartHeight":20.958126505909,"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":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 07.04.2020 15:32:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 211.50 5.78% 11.55 182591 206.90 205.90 213.60 134 211.40 211.60 99 -3.03% -31.22%
Aena SA 118.60 7.82% 8.60 23522 113.00 111.30 119.30 24 118.50 118.70 81 9.43% -35.75%
Air Liquide 119.70 2.13% 2.50 134297 119.30 118.45 120.35 136 119.65 119.75 90 4.46% -7.02%
Airbus Group 58.03 8.18% 4.39 426132 56.78 55.88 59.24 176 58.04 58.07 120 -11.85% -58.96%
Akzo Nobel 63.14 4.68% 2.82 104091 61.30 61.30 63.98 87 63.10 63.14 83 -1.82% -33.58%
ALLIANZ 165.08 4.45% 7.04 321080 164.00 163.10 166.48 50 165.04 165.14 105 3.82% -27.80%
Altice Europe A 3.65 1.33% 0.05 919064 3.74 3.64 3.81 4775 3.65 3.65 532 4.80% -37.50%
Amadeus IT 48.33 9.21% 4.08 722514 46.01 45.66 48.33 54 48.32 48.35 80 2.75% -39.29%
AB InBev 42.76 1.83% 0.77 718628 41.76 40.80 42.76 133 42.74 42.76 51 8.45% -42.40%
ArcelorMittal 9.51 10.76% 0.92 1233512 9.00 9.00 9.71 433 9.51 9.52 100 7.72% -44.93%
ASML Holding 257.00 4.11% 10.15 130562 253.20 250.70 258.93 78 256.90 257.10 119 1.58% -6.23%
Assicurazioni Genera 13.04 3.61% 0.46 262326 13.09 12.91 13.12 778 13.04 13.06 999 1.49% -31.69%
Atlantia 13.71 2.43% 0.33 98104 13.77 13.46 13.94 122 13.70 13.73 126 24.58% -35.92%
ATOS 61.82 0.42% 0.26 59701 63.18 61.78 63.80 13 61.80 61.84 35 2.06% 0.00%
AXA 15.51 4.55% 0.68 838250 15.47 15.40 15.81 200 15.50 15.52 396 -3.18% -40.83%
BBVA 3.00 -47.16% -2.68 2625232 2.93 2.91 3.06 3236 3.00 3.00 4536 1.40% -40.76%
Banco Santander 2.32 4.00% 0.09 7364749 2.28 2.28 2.36 784 2.31 2.32 1300 1.41% -40.44%
BASF 46.61 5.72% 2.52 509858 46.05 45.36 47.04 475 46.61 46.62 50 4.64% -34.43%
BAYER 57.85 3.16% 1.77 462960 58.29 57.28 59.30 446 57.83 57.88 446 7.54% -23.07%
BMW 50.45 4.29% 2.08 325517 50.61 50.19 51.89 233 50.43 50.46 8 6.17% -34.02%
BNP Paribas 27.34 6.98% 1.78 1153123 26.43 26.41 27.70 512 27.34 27.35 65 -9.15% -51.55%
Bouygues 29.49 4.95% 1.39 292576 29.01 28.56 29.64 87 29.48 29.51 26 0.97% -26.09%
Caixabank SA 1.78 4.69% 0.08 1087942 1.77 1.76 1.83 2776 1.79 1.79 5561 1.43% -38.89%
Cap Gemini 74.92 8.23% 5.70 90379 71.94 71.94 75.78 20 74.98 75.00 20 -11.66% -36.58%
Carrefour 14.82 -2.34% -0.35 322102 15.44 14.69 15.48 45 14.82 14.82 244 7.09% 1.47%
Michelin (CGDE) 86.30 4.30% 3.56 62444 85.04 85.04 89.32 100 86.12 86.26 176 7.90% -24.06%
Commerzbank 3.55 6.29% 0.21 1134851 3.50 3.50 3.62 34 3.54 3.55 443 0.04% -39.57%
Compagnie de Saint-G 24.90 2.98% 0.72 169499 24.91 24.86 25.92 169 24.88 24.90 100 13.20% -33.84%
CONTINENTAL 70.04 5.64% 3.74 197611 69.26 69.22 71.40 113 70.06 70.14 60 3.37% -42.63%
CRH PLC 26.02 1.32% 0.34 165629 26.21 25.98 27.01 408 26.03 26.06 100 10.21% -28.17%
Crédit Agricole 6.85 9.92% 0.62 1857827 6.47 6.47 6.92 2032 6.84 6.85 444 -6.62% -51.93%
Daimler 28.55 4.94% 1.34 431542 29.00 28.36 29.70 330 28.54 28.57 347 -0.24% -44.81%
Danone 58.98 0.00% 0.00 332796 59.56 58.46 59.96 230 58.96 58.98 127 3.62% -20.04%
Dassault Systèmes 122.35 0.49% 0.60 61782 125.55 122.15 126.90 45 122.25 122.40 51 -7.73% -17.09%
DEUTSCHE BANK 6.26 7.11% 0.42 1728420 6.20 6.15 6.34 1328 6.26 6.27 300 0.85% -15.70%
DEUTSCHE BOERSE 135.10 1.66% 2.20 55060 137.85 133.15 138.85 273 135.00 135.10 31 6.53% -5.41%
DEUTSCHE POST 26.43 1.65% 0.43 366302 26.77 26.28 26.95 644 26.42 26.45 557 5.67% -23.34%
Deutsche Telekom 12.61 3.49% 0.42 1216134 12.48 12.41 12.63 2133 12.60 12.61 1445 1.38% -16.68%
Deutsche Wohnen 34.93 -1.10% -0.39 190774 36.00 34.91 36.18 180 34.93 34.95 409 3.79% -3.05%
E.ON 8.85 0.96% 0.08 1651845 8.90 8.67 8.92 1301 8.85 8.85 941 -8.41% -8.30%
ENEL 6.46 5.11% 0.31 1585628 6.28 6.26 6.47 1770 6.46 6.46 2104 -3.67% -13.19%
Engie S.A. 9.48 2.31% 0.21 3289759 9.40 9.37 9.66 662 9.48 9.48 437 -1.55% -35.76%
ENI 9.52 2.19% 0.20 1218270 9.58 9.46 9.70 1813 9.52 9.52 512 9.09% -32.99%
EssilorLuxottica 109.20 3.51% 3.70 71197 108.00 108.00 110.65 169 109.05 109.15 342 6.37% -22.48%
Ferrari N.V. 137.38 3.91% 5.17 20396 136.50 135.35 140.35 70 137.30 137.40 28 -5.20% -10.86%
FERROVIAL 22.73 5.87% 1.26 598216 22.11 22.07 22.85 357 22.75 22.78 100 0.00% -20.04%
Fiat Chrysler 7.16 9.61% 0.63 387582 6.85 6.85 7.25 200 7.16 7.17 661 2.21% -50.75%
FRESENIUS MED. CARE 62.72 1.79% 1.10 78805 63.32 62.04 63.72 100 62.70 62.76 258 5.62% -6.24%
FRESENIUS 37.16 0.11% 0.04 246201 38.62 36.65 39.10 243 37.14 37.17 636 10.33% -25.86%
HeidelbergCement AG 42.15 6.12% 2.43 170926 41.10 41.10 44.18 31 42.14 42.17 172 7.26% -38.87%
Heineken 74.50 2.39% 1.74 332137 73.92 73.30 75.02 95 74.48 74.52 252 0.66% -23.51%
HENKEL Vz 77.32 4.68% 3.46 188200 75.60 75.16 77.36 158 77.30 77.34 99 4.03% -19.94%
IBERDROLA 9.14 0.59% 0.05 2287881 9.15 9.04 9.22 2736 9.13 9.14 1350 4.73% -1.15%
Inditex Ind De Desno 24.62 5.12% 1.20 458204 23.86 23.86 25.04 261 24.61 24.63 373 3.67% -25.70%
Infineon Technologie 15.23 7.83% 1.11 1437031 14.98 14.95 15.46 422 15.22 15.24 312 5.04% -30.32%
ING Groep 5.41 6.44% 0.33 4446341 5.29 5.26 5.53 812 5.41 5.41 634 1.70% -52.75%
INTESA SANPAOLO 1.51 3.94% 0.06 4002812 1.50 1.49 1.55 8316 1.51 1.51 8316 -0.55% -38.13%
KBC Groep 47.97 6.98% 3.13 109615 46.44 45.84 48.31 187 47.95 47.97 54 10.44% -33.17%
KERING 487.35 3.61% 17.00 49201 480.70 480.70 498.70 9 487.30 487.50 17 -2.05% -19.80%
KERRY GROUP A 96.45 4.72% 4.35 45435 93.55 92.45 96.55 11 96.35 96.75 83 -9.35% -16.58%
KONE 53.14 2.11% 1.10 159667 52.98 51.36 53.84 113 53.10 53.20 183 3.46% -10.74%
Ahold Delhaize 22.85 1.92% 0.43 755110 22.68 22.32 22.87 676 22.84 22.85 598 4.55% 0.22%
Koninklijke DSM 108.55 1.31% 1.40 38877 109.25 106.90 110.10 91 108.50 108.60 75 3.53% -7.75%
KONINKLIJKE KPN 2.20 2.18% 0.05 4454616 2.21 2.17 2.22 4703 2.20 2.21 7212 0.09% -18.20%
PHILIPS 36.80 -0.38% -0.14 259681 37.38 36.55 37.70 202 36.80 36.81 235 -0.09% -15.37%
L'Oreal 237.70 1.24% 2.90 42397 239.00 235.60 240.50 40 237.60 237.80 186 -3.93% -10.99%
Legrand 60.38 1.00% 0.60 34416 61.22 59.88 62.68 140 60.36 60.48 28 4.44% -17.79%
LINDE PLC EO 0,001 165.35 3.57% 5.70 111866 163.95 163.35 168.20 50 165.30 165.40 184 1.20% -16.06%
LVMH Moët Henn. L. Vui 350.05 1.88% 6.45 119674 349.65 346.55 354.45 51 349.95 350.10 101 -0.64% -17.04%
MERCK KGAA 97.36 4.40% 4.10 118610 95.80 95.74 97.84 100 97.34 97.40 299 4.27% -11.52%
Münchener Rück 190.10 5.17% 9.35 39765 190.65 187.85 194.25 56 190.05 190.20 61 0.03% -31.38%
NN Group 25.00 6.11% 1.44 246317 24.36 24.22 25.26 181 24.99 25.01 271 -3.74% -30.46%
NOKIA 2.99 4.07% 0.12 3065603 3.01 2.95 3.03 474 2.99 2.99 781 5.06% -13.14%
ORANGE SA 11.47 0.17% 0.02 662194 11.59 11.36 11.68 1628 11.46 11.47 1725 1.73% -12.89%
Pernod Ricard 133.50 -1.15% -1.55 35452 137.15 133.30 138.15 122 133.40 133.50 202 3.41% -15.59%
PROSIEBEN MEDIA 7.93 9.71% 0.70 228246 7.48 7.48 8.06 268 7.94 7.95 100 8.27% -48.09%
Publicis Groupe 29.00 0.80% 0.23 129896 29.63 28.56 30.55 71 29.00 29.03 90 21.91% -28.80%
Renault 18.87 6.12% 1.09 146852 18.60 18.56 19.56 652 18.85 18.94 291 2.40% -57.80%
REPSOL 8.46 2.10% 0.17 730375 8.45 8.42 8.61 1569 8.45 8.46 1063 9.75% -40.77%
Ryanair Holdings 10.45 6.74% 0.66 69489 9.85 10.09 10.65 173 10.45 10.48 114 6.62% -33.43%
SAFRAN 73.50 9.57% 6.42 516105 70.80 70.38 75.94 136 73.48 73.56 20 -21.10% -51.34%
Sampo 'A' 28.14 6.96% 1.83 542981 27.18 26.75 28.24 242 28.14 28.16 88 2.41% -32.45%
Sanofi 83.67 -1.74% -1.48 297021 85.34 83.25 85.98 155 83.62 83.65 232 5.19% -5.09%
SAP SE 103.98 2.22% 2.26 411422 102.66 102.66 105.58 129 103.94 103.98 309 0.18% -15.28%
Schneider Electric 82.82 1.17% 0.96 122507 83.74 81.60 84.58 20 82.80 82.82 169 3.20% -10.63%
Siemens 86.29 5.63% 4.60 375286 84.86 84.28 86.51 82 86.29 86.32 174 8.80% -30.04%
SNAM 4.04 1.36% 0.05 617002 4.05 3.97 4.06 7542 4.03 4.04 2294 -3.26% -14.95%
Société Générale 14.91 8.18% 1.13 747207 14.43 14.43 15.18 288 14.91 14.93 60 -10.71% -55.69%
Sodexo 67.96 7.40% 4.68 18612 65.82 65.64 68.49 43 67.90 67.96 32 6.00% -40.22%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 7.06 4.07% 0.28 251915 7.02 6.92 7.22 158 7.06 7.07 290 13.71% -64.17%
Telecom Italia 0.40 0.84% 0.00 5583910 0.40 0.39 0.40 3550 0.39 0.40 4158 8.98% -29.76%
TELEFÓNICA 4.49 3.89% 0.17 776212 4.44 4.39 4.51 2611 4.49 4.50 2444 3.73% -30.45%
THYSSENKRUPP 5.48 11.99% 0.59 601194 5.25 5.17 5.56 367 5.48 5.49 305 6.37% -59.43%
Total 34.42 2.11% 0.71 1186829 34.61 33.93 35.12 138 34.42 34.44 350 0.34% -31.28%
UCB 81.08 0.80% 0.64 21189 80.98 80.34 82.36 29 81.08 81.18 5 6.83% 13.94%
UNICREDIT 7.59 13.31% 0.89 514620 7.43 7.43 7.68 1305 7.58 7.59 1567 -8.11% -45.13%
Unilever 46.21 0.83% 0.38 256555 46.19 45.75 46.52 500 46.18 46.21 18 5.48% 0.00%
UPM-KYMMENE 24.64 3.57% 0.85 210453 24.64 24.48 25.42 100 24.62 24.65 306 1.97% -23.06%
Valéo 16.16 6.63% 1.00 245542 15.74 15.61 16.86 100 16.14 16.17 101 3.75% -51.69%
Veolia Environnement 19.21 5.84% 1.06 154939 18.93 18.75 19.39 71 19.16 19.20 274 -8.45% -23.42%
Vinci 72.78 3.59% 2.52 332654 71.88 71.06 73.82 166 72.74 72.78 81 -3.22% -28.89%
Vivendi 20.74 3.65% 0.73 382647 20.76 20.43 20.95 714 20.73 20.74 102 9.98% -22.62%
Volkswagen VZ 117.74 3.54% 4.02 186149 115.00 115.00 121.50 30 117.70 117.76 21 8.14% -35.55%
Vonovia SE 45.18 1.03% 0.46 182919 45.97 44.43 46.17 422 45.16 45.19 291 -0.27% -6.76%
WFD Unibail Rodamco 59.54 19.70% 9.80 405109 51.98 51.92 60.30 172 59.52 59.56 123 -0.52% -64.48%
WOLTERS KLUWER 64.52 3.07% 1.92 71778 63.92 63.48 64.62 49 64.50 64.54 170 0.48% -3.81%