28.11.2020 16:54:05
ESTX 50 PR.USD
3148.12
$$$
27.2300
0.87%
27.11.2020 17:50
 
Chart
Kursdaten
Kurs 3148.12 Eröffnung 3126.95
Diff. absolut 27.23 Tages-Hoch 3157.81
Diff. % 0.87 % Tages-Tief 3124.88
Volumen - Umsatz -
Schlusskurs vom 26.11.2020 3120.89 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.11.2020 / 17:50
Währung $$$ Aktualisierungsstand 28.11.2020 / 16:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.27% 3178.8 1881.6
1 Woche 2.55% 3157.8 3056.7
1 Monat 16.01% 3157.8 2550.5
3 Monate 7.33% 3157.8 2550.5
6 Monate 25.90% 3157.8 2510.4
1 Jahr 3.21% 3178.8 1881.6
3 Jahre -0.77% 3405.8 1881.6
SMI
22.83
26.51
0.27
SMI
-18.7
-10.68
SMI
-1.09
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":0.27,"chartHeight":7.3333333333333,"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":-1.09,"chartHeight":7.7259982305325,"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":-5.8,"chartHeight":15.342935917228,"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":4.81,"chartHeight":14.490145779804,"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":12.63,"chartHeight":18.888847667235,"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":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.11.2020 16:54:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 272.70 -0.55% -1.50 68823 274.30 271.60 276.20 30 272.50 272.90 29 -2.75% -6.19%
Adyen 1618.00 2.47% 39.00 5685 1580.50 1578.50 1625.50 4 1604.50 1618.50 4 0.72% 121.04%
Air Liquide 138.35 0.69% 0.95 77940 137.80 137.50 138.65 68 138.35 138.40 30 -0.82% 9.76%
Airbus Group 90.37 0.48% 0.43 437905 89.32 89.11 91.22 85 90.37 90.41 90 2.19% -30.86%
ALLIANZ 198.70 -0.39% -0.78 122217 198.38 197.76 199.44 40 198.72 198.80 17 1.80% -9.23%
Amadeus IT 60.16 -0.59% -0.36 191303 60.68 59.70 60.86 268 60.10 60.16 50 2.70% -17.48%
AB InBev 57.43 0.40% 0.23 200650 56.81 56.62 57.48 341 57.36 57.44 27 4.84% -21.22%
ASML Holding 366.25 2.23% 8.00 193203 358.50 358.50 366.30 316 366.05 366.40 33 1.60% 39.13%
AXA 19.79 0.13% 0.03 918302 19.64 19.53 19.86 294 19.78 19.79 294 5.31% -21.09%
Banco Santander 2.46 0.80% 0.02 10587206 2.39 2.39 2.47 3000 2.46 2.48 6744 5.69% -31.33%
BASF 61.28 1.68% 1.01 331220 59.94 59.80 61.29 135 61.25 61.28 135 6.46% -8.86%
BAYER 49.62 0.75% 0.37 449105 49.20 48.73 49.66 168 49.62 49.65 168 3.64% -31.93%
BMW 73.23 -1.36% -1.01 276755 73.81 72.70 73.81 69 73.22 73.27 69 -0.97% -0.12%
BNP Paribas 43.85 0.69% 0.30 734346 43.16 42.98 44.13 183 43.84 43.86 183 6.95% -16.88%
CRH PLC 33.96 -1.68% -0.58 106547 34.57 33.96 34.63 28 33.92 33.97 100 1.43% -5.01%
Daimler 56.55 0.41% 0.23 311527 56.46 55.90 56.84 140 56.54 56.57 150 1.95% 14.71%
Danone 52.86 0.08% 0.04 228984 52.92 52.76 53.63 145 52.84 52.92 151 0.57% -28.34%
DEUTSCHE BOERSE 137.25 0.51% 0.70 170727 135.70 135.70 138.05 42 137.20 137.35 42 2.12% -2.31%
DEUTSCHE POST 40.69 0.41% 0.17 302929 40.21 40.20 40.77 208 40.69 40.73 52 2.36% 19.98%
Deutsche Telekom 15.16 0.17% 0.03 720237 15.08 15.06 15.26 159 15.16 15.18 182 1.78% 3.74%
ENEL 8.51 0.45% 0.04 2392372 8.42 8.41 8.52 150 8.50 8.52 1302 3.53% 20.25%
Engie S.A. 12.58 0.20% 0.03 710975 12.58 12.53 12.68 2301 12.38 12.69 299 3.45% -12.76%
ENI 8.60 0.61% 0.05 1783357 8.52 8.46 8.64 857 8.60 8.60 857 5.64% -38.14%
EssilorLuxottica 121.65 0.79% 0.95 100916 120.60 119.85 121.65 36 121.15 122.70 49 5.35% -10.62%
IBERDROLA 11.50 1.70% 0.19 1938602 11.29 11.29 11.50 414 11.49 11.50 100 0.24% 25.11%
Inditex Ind De Desno 28.20 0.64% 0.18 330483 27.80 27.70 28.20 72 28.21 28.24 297 2.92% -10.53%
ING Groep 8.43 0.74% 0.06 2237975 8.34 8.30 8.49 637 8.42 8.43 637 9.34% -21.61%
INTESA SANPAOLO 1.95 0.76% 0.01 7265423 1.92 1.92 1.96 8386 1.93 1.96 8386 4.05% -17.29%
KERING 609.10 0.99% 6.00 29599 602.50 602.00 609.80 12 608.70 613.60 12 -0.80% 3.85%
KONE 69.68 1.40% 0.96 131286 68.40 68.40 69.84 6 69.68 69.94 96 -1.89% 19.52%
Ahold Delhaize 23.83 0.76% 0.18 414766 23.57 23.57 23.94 78 23.82 23.83 170 1.49% 6.53%
PHILIPS 43.24 1.19% 0.51 334119 42.82 42.65 43.35 138 43.23 43.26 138 -0.78% 1.06%
L'Oreal 309.60 1.18% 3.60 67957 305.80 305.80 309.80 8 309.60 309.70 22 -0.80% 17.36%
LINDE PLC EO 0,001 216.60 0.05% 0.10 104218 216.90 215.50 217.50 36 216.50 216.80 20 1.59% 13.88%
LVMH Moët Henn. L. Vui 496.25 -0.14% -0.70 103978 494.85 493.70 499.35 20 496.60 500.70 20 0.57% 19.81%
Münchener Rück 236.35 -1.03% -2.45 43091 236.70 235.00 237.30 2 234.90 237.20 2 0.49% -10.27%
NOKIA 3.41 0.49% 0.02 2995369 3.38 3.38 3.43 1858 3.40 3.41 10 3.31% 3.10%
Pernod Ricard 160.15 2.73% 4.25 122841 156.60 156.55 160.35 30 160.10 160.20 30 1.52% 0.09%
Prosus 93.76 0.21% 0.20 152065 94.10 93.24 94.60 64 93.76 93.82 64 3.10% 40.87%
SAFRAN 123.15 0.57% 0.70 371381 122.00 121.60 123.15 34 122.75 124.20 52 1.19% -10.66%
Sanofi 85.62 0.10% 0.09 454281 85.60 85.20 85.90 109 85.63 86.33 109 -0.21% -4.57%
SAP SE 100.36 0.64% 0.64 380592 99.98 99.82 100.74 84 100.36 100.44 104 1.28% -16.41%
Schneider Electric 118.12 0.66% 0.78 206078 117.00 116.40 118.20 30 118.15 119.15 82 -1.73% 28.96%
Siemens 112.90 1.22% 1.36 268688 111.34 111.34 112.94 69 112.90 112.96 69 3.11% -3.31%
Total 37.85 1.22% 0.46 915479 37.14 36.51 37.90 248 37.85 37.87 248 9.77% -22.84%
Unilever 50.44 -1.60% -0.82 1799752 50.96 50.20 51.56 42 50.40 50.76 212 1.49% -5.67%
Vinci 88.42 0.27% 0.24 195656 87.88 86.90 88.42 76 88.40 89.06 314 2.96% -10.51%
Vivendi 25.49 0.04% 0.01 437190 25.48 25.43 25.55 314 25.48 26.13 1060 -0.04% -1.43%
Volkswagen VZ 146.16 -1.87% -2.78 304350 147.04 144.50 147.78 43 146.06 146.14 43 -3.75% -17.17%
Vonovia SE 56.80 0.21% 0.12 157057 56.78 56.32 57.02 6 56.62 56.94 6 -0.94% 18.43%