12.12.2019 17:19:04
ESTX LARGE RE.USD
685.50
$$$
7.0100
1.03%
12.12.2019 17:04
 
Chart
Kursdaten
Kurs 685.50 Eröffnung 682.14
Diff. absolut 7.01 Tages-Hoch 687.42
Diff. % 1.03 % Tages-Tief 679.59
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 678.49 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2019 / 17:04
Währung $$$ Aktualisierungsstand 12.12.2019 / 17:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.82% 686.7 548.3
1 Woche 0.70% 679.8 667.8
1 Monat 0.13% 686.7 662.4
3 Monate 5.33% 686.7 621.2
6 Monate 5.78% 686.7 601.1
1 Jahr 19.59% 686.7 543.5
3 Jahre 29.96% 735.3 519.5
26.88
13
SMI
20.82
23.44
SMI
-17.28
-10.68
SMI
2017
2018
2019
{"2017":{"performance":26.88,"chartHeight":22.090564639811,"year":2017,"ID_NOTATION":"103455"},"2018":{"performance":-17.28,"chartHeight":20.400819176187,"year":2018,"ID_NOTATION":"103455"},"2019":{"performance":20.82,"chartHeight":21.253475576644,"year":2019,"ID_NOTATION":"103455"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2019 17:19:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 279.45 0.29% 0.80 79345 279.65 277.00 283.00 83 279.40 279.55 75 0.25% 52.56%
Aena SA 171.85 1.12% 1.90 63535 170.25 170.15 172.55 106 171.80 171.90 26 3.28% 24.46%
Air Liquide 123.05 0.53% 0.65 206528 122.10 121.95 123.45 545 123.00 123.10 352 1.07% 24.15%
Airbus Group 123.98 -0.26% -0.32 422095 124.38 123.00 125.18 28 123.96 123.98 290 -2.66% 0.00%
Akzo Nobel 89.62 1.49% 1.32 95189 88.97 88.58 89.84 38 89.61 89.62 91 1.24% 11.81%
ALLIANZ 218.15 0.86% 1.85 175441 216.75 216.15 219.10 50 218.10 218.15 545 0.32% 23.01%
Altice A 5.32 2.98% 0.15 1451074 5.21 5.18 5.35 2272 5.31 5.32 1481 -0.58% 205.44%
Amadeus IT 71.84 -0.08% -0.06 372402 72.04 71.20 72.36 341 71.84 71.86 1126 -0.69% 18.06%
AB InBev 70.02 -1.45% -1.03 431366 70.98 68.54 71.00 115 70.00 70.03 283 -0.62% 23.37%
ArcelorMittal 16.30 2.97% 0.47 1502623 15.90 15.59 16.37 383 16.30 16.31 600 3.19% -12.80%
ASML Holding 256.55 0.77% 1.95 202770 256.25 252.45 258.00 104 256.55 256.60 56 4.90% 85.70%
Assicurazioni Genera 18.34 0.44% 0.08 332206 18.30 18.21 18.44 563 18.34 18.34 785 -0.60% 25.20%
ATLANTIA 21.20 -0.75% -0.16 205001 21.25 20.90 21.32 149 21.19 21.20 815 6.64% 18.01%
- - - - - - - - - - - 0.00% 0.00%
AXA 24.80 0.98% 0.24 772690 24.51 24.48 24.87 761 24.79 24.80 143 -0.02% 30.15%
BBVA 4.92 -13.35% -0.76 5143684 4.79 4.75 4.93 406 4.92 4.92 20000 1.10% -26.56%
Banco Santander 3.70 3.51% 0.13 10635037 3.57 3.56 3.70 1100 3.70 3.70 3085 0.73% -10.00%
BASF 68.21 0.96% 0.65 437585 67.35 67.17 68.51 318 68.21 68.23 457 -1.08% 2.12%
BAYER 69.72 0.74% 0.51 328408 69.22 68.55 69.84 316 69.70 69.71 284 -0.09% 14.00%
BMW 75.05 1.10% 0.82 360979 74.43 73.76 75.14 232 75.04 75.05 2 2.30% 4.96%
BNP Paribas 51.71 2.38% 1.20 675557 50.46 50.34 51.94 806 51.70 51.72 223 0.18% 27.91%
Bouygues 37.86 0.03% 0.01 288333 37.83 37.34 37.91 775 37.86 37.87 564 2.83% 20.81%
Caixabank SA 2.77 4.17% 0.11 2140869 2.66 2.65 2.77 11152 2.77 2.77 2764 -2.35% -15.87%
Cap Gemini 104.30 -0.10% -0.10 158380 104.05 102.55 104.35 223 104.25 104.30 353 -0.14% 20.75%
Carrefour 14.85 -0.67% -0.10 471613 14.92 14.70 14.97 1147 14.84 14.85 3291 1.63% 0.74%
Michelin (CGDE) 110.85 0.68% 0.75 82418 110.00 108.30 111.15 238 110.80 110.90 431 4.31% 27.31%
Commerzbank 5.44 4.68% 0.24 1437400 5.20 5.20 5.46 300 5.44 5.44 216 0.74% -51.55%
Compagnie de Saint-G 38.13 0.47% 0.18 351388 37.93 37.59 38.35 311 38.13 38.14 80 2.04% 28.32%
CONTINENTAL 119.12 1.90% 2.22 528658 117.10 117.10 119.48 194 119.14 119.18 69 -0.29% -2.75%
CRH PLC 35.51 1.17% 0.41 329989 35.08 35.08 35.65 387 35.50 35.51 905 1.89% 53.28%
Crédit Agricole 12.99 2.40% 0.30 1457884 12.66 12.65 13.05 791 12.99 12.99 2002 2.51% 34.85%
Daimler 50.12 1.08% 0.54 730489 49.45 48.98 50.22 583 50.12 50.13 497 0.09% 8.02%
Danone 73.50 -0.97% -0.72 265949 74.24 73.14 74.44 492 73.48 73.50 127 1.48% 20.76%
Dassault Systèmes 141.07 0.23% 0.33 75452 141.20 140.20 142.10 252 141.00 141.05 172 -0.39% 36.32%
DEUTSCHE BANK 6.79 3.47% 0.23 1995628 6.60 6.55 6.83 1053 6.79 6.79 900 1.66% -5.85%
DEUTSCHE BOERSE 138.15 0.07% 0.10 80260 138.30 136.95 138.75 387 138.15 138.20 421 -0.36% 31.92%
DEUTSCHE POST 34.28 0.06% 0.02 410595 34.37 33.96 34.42 296 34.28 34.28 221 1.45% 43.25%
Deutsche Telekom 14.82 -0.67% -0.10 2416311 14.92 14.77 14.93 319 14.82 14.82 3810 -0.76% 0.61%
Deutsche Wohnen 35.92 0.25% 0.09 205431 35.67 35.36 35.97 1560 35.91 35.92 866 1.93% -10.56%
E.ON 9.37 -0.19% -0.02 2244850 9.40 9.34 9.43 2105 9.37 9.37 2133 1.94% 8.74%
ENEL 6.86 0.38% 0.03 4736053 6.83 6.82 6.90 756 6.86 6.86 4967 1.76% 35.80%
Engie S.A. 14.54 -0.55% -0.08 1184298 14.62 14.45 14.62 5572 14.54 14.54 1385 1.70% 17.01%
ENI 13.67 0.37% 0.05 1658466 13.63 13.51 13.71 1798 13.67 13.67 1240 -0.13% -0.67%
EssilorLuxottica 139.10 0.00% 0.00 125263 139.00 138.20 139.85 293 139.05 139.10 114 2.20% 25.71%
Ferrari N.V. 150.00 0.57% 0.85 38924 149.20 148.85 150.30 174 149.95 150.05 197 -1.62% 72.31%
FERROVIAL 27.33 1.07% 0.29 598027 27.09 27.05 27.53 1205 27.32 27.33 174 1.54% 51.91%
Fiat Chrysler 13.20 2.42% 0.31 709946 12.97 12.97 13.25 1622 13.19 13.20 904 -3.36% 1.85%
FRESENIUS MED. CARE 65.68 0.86% 0.56 104739 65.08 64.98 65.98 180 65.68 65.70 256 -1.60% 15.26%
FRESENIUS 50.34 0.58% 0.29 143770 50.14 49.88 50.59 362 50.33 50.35 723 -0.42% 18.27%
HeidelbergCement AG 68.30 1.31% 0.88 54533 67.32 67.22 68.54 249 68.32 68.34 10 0.24% 25.97%
Heineken 93.80 -1.33% -1.26 164060 95.22 92.92 95.30 216 93.78 93.82 351 1.04% 23.39%
HENKEL Vz 94.84 0.49% 0.46 92714 94.70 94.24 95.16 115 94.82 94.84 442 0.21% -0.99%
IBERDROLA 8.94 -0.04% -0.00 2919460 8.95 8.89 8.96 7965 8.94 8.94 3374 3.14% 23.85%
Inditex Ind De Desno 30.16 0.03% 0.01 1246286 30.23 30.00 30.45 2461 30.16 30.17 2785 7.45% 34.48%
Infineon Technologie 20.83 2.86% 0.58 2378955 20.34 20.34 20.88 387 20.82 20.83 840 5.21% 16.08%
ING Groep 10.66 2.05% 0.21 1745333 10.42 10.35 10.71 1039 10.66 10.66 1655 1.26% 8.88%
INTESA SANPAOLO 2.35 1.55% 0.04 8346096 2.32 2.32 2.36 21572 2.35 2.35 5200 1.34% 19.71%
KBC Groep 67.08 1.30% 0.86 209935 66.10 65.32 67.26 697 67.08 67.10 370 -0.18% 17.37%
KERING 554.40 1.54% 8.40 23528 547.10 545.40 555.80 20 554.40 554.50 6 1.81% 32.98%
KERRY GROUP A 112.90 -1.14% -1.30 31712 113.90 112.40 113.30 242 112.80 112.90 233 -1.30% 32.10%
KONE 56.52 -0.84% -0.48 108253 57.14 56.18 57.14 238 56.50 56.52 159 0.14% 37.28%
Ahold Delhaize 22.52 -1.51% -0.34 544349 22.68 22.41 22.71 376 22.51 22.52 837 -1.42% 3.30%
Koninklijke DSM 114.40 0.39% 0.45 82597 113.75 113.38 114.90 54 114.40 114.45 84 -0.13% 59.95%
KONINKLIJKE KPN 2.62 -3.00% -0.08 4820193 2.69 2.60 2.69 8622 2.62 2.62 41495 -0.95% 5.43%
PHILIPS 42.57 -0.29% -0.12 299505 42.70 42.37 42.94 176 42.56 42.58 100 2.14% 37.86%
L'Oreal 256.95 0.88% 2.25 62886 254.90 254.40 257.40 439 256.80 257.00 153 0.79% 26.59%
Legrand 73.48 1.02% 0.74 103314 72.78 72.70 73.74 184 73.44 73.48 168 0.94% 47.13%
LINDE PLC EO 0,001 188.00 1.24% 2.30 95377 185.80 185.60 188.75 216 187.95 188.10 359 0.57% 33.74%
LVMH Moët Henn. L. Vui 400.10 0.54% 2.15 100594 400.40 396.45 402.15 12 400.05 400.15 45 0.37% 53.86%
MERCK KGAA 102.90 -0.15% -0.15 96062 103.15 102.80 103.55 717 102.85 102.95 570 -0.43% 14.70%
Münchener Rück 263.70 0.96% 2.50 87333 261.90 261.20 264.70 186 263.60 263.70 150 0.93% 37.18%
NN Group 34.19 0.56% 0.19 242525 33.95 33.48 34.30 461 34.18 34.20 270 0.41% -2.10%
NOKIA 3.22 2.24% 0.07 5157414 3.15 3.14 3.22 1954 3.22 3.22 1032 -1.39% -37.35%
ORANGE SA 13.45 0.65% 0.09 1303639 13.39 13.34 13.46 5458 13.45 13.45 2438 -2.66% -5.82%
Pernod-Ricard 161.95 -0.49% -0.80 135740 162.75 161.45 162.75 550 161.90 161.95 360 0.71% 15.14%
PROSIEBEN MEDIA 14.11 -0.02% -0.00 232512 14.15 14.08 14.27 941 14.10 14.11 846 3.03% -9.20%
Publicis Groupe 39.69 0.28% 0.11 102883 39.74 39.08 39.74 168 39.68 39.70 196 0.43% -20.70%
Renault 42.27 2.71% 1.11 206952 41.25 41.25 42.28 312 42.26 42.27 140 -3.11% -24.59%
REPSOL 14.41 0.16% 0.02 1101516 14.37 14.18 14.44 737 14.40 14.41 2247 0.38% 2.02%
Ryanair Holdings 13.95 0.04% 0.01 24855 14.29 13.95 14.33 253 13.88 13.99 885 0.29% 29.07%
SAFRAN 145.90 -0.85% -1.25 159795 147.05 144.45 147.60 45 145.90 145.95 198 1.34% 39.88%
Sampo 'A' 37.47 1.32% 0.49 219459 37.07 37.00 37.59 223 37.47 37.48 5 0.60% -3.40%
Sanofi 88.64 0.77% 0.68 1128752 88.20 87.84 89.17 207 88.62 88.64 269 4.64% 16.18%
SAP SE 122.64 0.99% 1.20 293976 121.86 120.92 122.84 180 122.62 122.66 321 -0.46% 39.20%
Schneider Electric 92.44 2.21% 2.00 470493 90.63 90.50 92.64 197 92.42 92.46 800 2.63% 51.04%
Siemens 118.32 1.04% 1.22 276577 117.20 116.40 118.62 283 118.28 118.32 20 -0.88% 19.70%
SNAM 4.41 0.11% 0.01 1249508 4.40 4.37 4.42 2500 4.41 4.41 2799 0.07% 15.53%
Société Générale 30.14 2.85% 0.83 745969 29.32 29.32 30.22 802 30.14 30.15 79 1.42% 5.51%
Sodexo 104.30 -0.90% -0.95 29503 105.25 103.75 105.50 63 104.30 104.35 220 1.01% 17.65%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 17.95 4.27% 0.73 348699 17.30 17.30 18.06 109 17.95 17.96 114 0.73% -2.71%
Telecom Italia 0.56 0.65% 0.00 4076580 0.56 0.55 0.56 9891 0.56 0.56 6180 -1.16% 14.08%
TELEFÓNICA 6.74 -0.41% -0.03 2862098 6.78 6.67 6.78 1969 6.74 6.74 1344 -1.11% -8.21%
THYSSENKRUPP 11.70 2.41% 0.28 328432 11.37 11.24 11.72 619 11.70 11.70 158 0.18% -23.37%
Total 47.80 0.73% 0.34 715381 47.47 47.30 47.99 973 47.80 47.81 1712 0.87% 2.57%
UCB 71.94 1.18% 0.84 118079 71.64 71.12 72.20 561 71.94 71.96 117 -2.55% -0.03%
UNICREDIT 13.24 2.48% 0.32 1993438 12.87 12.85 13.27 5185 13.23 13.24 263 3.74% 30.95%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 30.66 0.79% 0.24 390622 30.30 30.20 30.77 158 30.65 30.67 765 0.20% 37.58%
Valéo 34.05 5.84% 1.88 305134 32.40 32.40 34.19 55 34.00 34.02 433 -7.69% 26.11%
Veolia Environnement 23.19 -1.53% -0.36 351742 23.50 23.08 23.50 500 23.18 23.19 683 3.38% 31.53%
Vinci 98.52 -0.42% -0.42 162327 98.92 97.68 98.98 273 98.48 98.52 376 1.04% 37.00%
Vivendi 25.04 0.64% 0.16 435306 24.86 24.86 25.11 1461 25.03 25.04 690 2.05% 17.03%
Volkswagen VZ 179.70 0.58% 1.04 136574 178.46 176.88 179.90 213 179.64 179.70 83 1.99% 28.59%
Vonovia SE 46.82 -0.32% -0.15 255280 47.09 46.70 47.32 204 46.81 46.82 454 1.49% 17.96%
WFD Unibail Rodamco 138.40 -1.32% -1.85 85903 140.00 138.25 140.45 50 138.35 138.40 211 0.25% 3.28%
WOLTERS KLUWER 63.96 -0.96% -0.62 62991 64.54 63.64 64.62 309 63.94 63.96 86 1.00% 25.25%