10.07.2020 16:46:47
ESTX 50 PR.USD
2780.86
$$$
30.2000
1.10%
10.07.2020 16:31
 
Chart
Kursdaten
Kurs 2780.86 Eröffnung 2738.87
Diff. absolut 30.20 Tages-Hoch 2783.10
Diff. % 1.10 % Tages-Tief 2725.60
Volumen - Umsatz -
Schlusskurs vom 09.07.2020 2750.66 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 10.07.2020 / 16:31
Währung $$$ Aktualisierungsstand 10.07.2020 / 16:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.39% 3178.8 1881.6
1 Woche -1.21% 2847.4 2744.0
1 Monat -2.32% 2847.4 2566.8
3 Monate 16.39% 2864.2 2182.5
6 Monate -12.61% 3169.1 1881.6
1 Jahr -6.36% 3178.8 1881.6
3 Jahre -6.66% 3405.8 1881.6
SMI
22.83
26.51
SMI
-18.7
-10.68
SMI
-12.39
-4.46
2018
2019
2020
{"2018":{"performance":-18.7,"chartHeight":20.677022461731,"year":2018,"ID_NOTATION":"193809"},"2019":{"performance":22.83,"chartHeight":21.586272118204,"year":2019,"ID_NOTATION":"193809"},"2020":{"performance":-12.39,"chartHeight":18.801430958456,"year":2020,"ID_NOTATION":"193809"}}
{"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":-4.46,"chartHeight":14.145913178462,"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":-12.92,"chartHeight":18.992286339823,"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":-9.92,"chartHeight":17.788363187448,"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":-5.77,"chartHeight":15.319306877999,"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":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 10.07.2020 16:46:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 234.60 -0.17% -0.40 105000 234.50 231.80 235.80 145 234.50 234.60 144 -4.20% -19.16%
Air Liquide 135.45 2.11% 2.80 119621 132.00 131.95 135.47 32 135.45 135.50 269 0.19% 5.24%
Airbus Group 65.19 2.42% 1.54 319338 62.22 62.22 65.19 367 65.16 65.20 100 -4.18% -51.30%
ALLIANZ 182.24 0.82% 1.48 178719 179.40 178.86 182.26 28 182.22 182.28 114 -2.75% -17.42%
Amadeus IT 45.29 0.51% 0.23 381058 45.00 44.55 45.56 30 45.30 45.31 106 -8.84% -38.19%
AB InBev 46.74 3.27% 1.48 347178 44.99 44.99 46.75 82 46.74 46.76 200 1.41% -37.91%
ASML Holding 348.55 1.34% 4.60 166928 346.80 346.00 353.05 25 348.45 348.55 76 3.52% 30.66%
AXA 18.19 1.44% 0.26 470525 17.71 17.67 18.24 418 18.19 18.20 1076 -6.17% -28.48%
BBVA 3.12 -45.12% -2.56 3189331 3.04 3.03 3.12 5336 3.12 3.12 4558 76.65% 13.51%
Banco Santander 2.19 0.39% 0.01 5930101 2.15 2.15 2.20 6859 2.19 2.20 17808 -4.42% -41.56%
BASF 49.87 0.46% 0.23 572486 49.23 49.05 50.32 833 49.88 49.91 120 -2.93% -26.17%
BAYER 63.56 0.22% 0.14 429341 62.43 62.43 63.60 36 63.55 63.56 276 -5.43% -13.00%
BMW 58.23 1.38% 0.79 320154 57.22 56.82 58.45 181 58.22 58.23 125 -1.03% -21.66%
BNP Paribas 36.36 2.01% 0.71 399998 35.20 35.12 36.45 163 36.35 36.36 300 -2.98% -32.44%
CRH PLC 32.09 2.49% 0.78 149003 31.10 31.06 32.19 693 32.07 32.11 1359 -1.32% -12.42%
Daimler 36.45 0.65% 0.23 554262 35.52 35.33 36.45 180 36.43 36.45 300 -2.62% -26.55%
Danone 60.84 1.47% 0.88 300498 59.88 59.56 60.84 99 60.82 60.84 104 -4.16% -18.71%
DEUTSCHE BOERSE 166.45 0.54% 0.90 75542 165.65 164.95 166.75 409 166.45 166.55 134 -0.03% 17.83%
DEUTSCHE POST 34.14 -0.29% -0.10 421460 33.94 33.77 34.19 509 34.13 34.14 452 2.61% 0.96%
Deutsche Telekom 14.90 0.98% 0.14 967344 14.74 14.72 14.90 2045 14.89 14.90 934 -2.48% 0.94%
ENEL 8.04 1.23% 0.10 1834414 7.87 7.87 8.04 3554 8.04 8.04 841 -0.16% 12.19%
Engie S.A. 10.90 0.65% 0.07 2071339 10.76 10.58 10.97 1257 10.90 10.90 1571 -4.71% -24.90%
ENI 8.42 -0.40% -0.03 612182 8.39 8.34 8.53 845 8.42 8.42 2200 -2.98% -39.16%
EssilorLuxottica 117.15 -0.13% -0.15 38595 116.70 116.15 117.95 34 117.15 117.20 68 0.09% -13.81%
FRESENIUS 44.16 -0.29% -0.13 144358 44.24 44.03 44.66 367 44.15 44.17 112 -3.82% -11.54%
IBERDROLA 10.69 1.04% 0.11 3185583 10.56 10.55 10.72 5342 10.69 10.69 480 -1.08% 15.13%
Inditex Ind De Desno 23.21 0.41% 0.10 471109 23.00 22.87 23.27 309 23.21 23.22 1039 -5.32% -26.65%
ING Groep 6.27 3.08% 0.19 1623811 6.00 5.99 6.28 1300 6.27 6.27 1146 -5.66% -43.43%
INTESA SANPAOLO 1.75 1.69% 0.03 4196190 1.71 1.71 1.75 201 1.75 1.75 4389 -2.04% -26.73%
KERING 498.40 0.40% 2.00 24030 493.90 491.25 499.55 12 498.40 498.55 22 0.42% -15.36%
Ahold Delhaize 24.48 1.32% 0.32 310928 24.06 24.01 24.48 1653 24.48 24.49 937 0.12% 8.00%
PHILIPS 41.81 -0.36% -0.15 421937 41.84 41.60 41.98 54 41.81 41.81 519 -1.61% -1.93%
L'Oreal 288.60 1.02% 2.90 32502 281.90 281.20 288.60 15 288.60 288.70 80 -3.50% 8.30%
LINDE PLC EO 0,001 198.65 1.25% 2.45 232973 195.55 195.15 199.45 294 198.60 198.70 120 -0.08% 3.15%
LVMH Moët Henn. L. Vui 399.90 0.00% 0.00 63952 396.30 396.00 400.70 83 399.85 399.95 8 -0.56% -3.45%
Münchener Rück 229.30 0.97% 2.20 33991 225.65 224.40 229.30 128 229.20 229.40 95 -2.24% -13.78%
NOKIA 3.65 0.88% 0.03 5561302 3.64 3.62 3.68 592 3.65 3.66 2150 -9.02% 9.38%
ORANGE SA 10.46 0.29% 0.03 374674 10.40 10.34 10.46 623 10.46 10.46 143 -3.40% -20.65%
SAFRAN 88.78 0.86% 0.76 133275 88.12 86.76 89.96 47 88.74 88.78 59 -4.07% -36.15%
Sanofi 89.04 -0.30% -0.27 371839 89.21 88.75 89.69 91 89.02 89.05 142 -2.82% -0.46%
SAP SE 134.72 0.04% 0.06 476648 134.58 133.64 135.56 65 134.72 134.74 13 5.75% 12.16%
Schneider Electric 96.80 0.54% 0.52 203249 95.78 95.36 97.16 73 96.78 96.80 91 -2.02% 5.11%
Siemens 107.90 1.97% 2.08 219037 104.86 104.86 107.92 623 107.88 107.92 294 -0.77% -9.37%
Société Générale 15.01 2.12% 0.31 872986 14.50 14.42 15.03 708 15.00 15.00 750 -5.18% -52.77%
TELEFÓNICA 3.97 0.61% 0.02 2061694 3.94 3.90 3.98 7086 3.97 3.97 4246 -7.67% -36.52%
Total 33.21 0.24% 0.08 810625 32.53 32.42 33.48 542 33.20 33.21 317 -5.01% -32.47%
Unilever 46.57 0.09% 0.04 438558 45.82 45.82 46.57 78 46.57 46.58 229 -3.94% -12.98%
Vinci 80.08 0.33% 0.26 229409 79.48 79.08 80.40 65 80.08 80.10 237 -5.13% -19.21%
Vivendi 23.23 0.91% 0.21 181089 23.15 23.04 23.27 1191 23.22 23.24 1071 -1.96% -10.98%
Volkswagen VZ 139.00 2.77% 3.75 249197 133.96 133.94 140.46 85 138.96 138.98 164 -1.88% -23.35%