08.04.2020 19:12:09
ESTX 50 PR.USD
2313.37
$$$
-9.1400
-0.39%
08.04.2020 17:50
 
Chart
Kursdaten
Kurs 2313.37 Eröffnung 2307.69
Diff. absolut -9.14 Tages-Hoch 2313.37
Diff. % -0.39 % Tages-Tief 2263.85
Volumen - Umsatz -
Schlusskurs vom 07.04.2020 2322.51 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.04.2020 / 17:50
Währung $$$ Aktualisierungsstand 08.04.2020 / 19:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -26.03% 3178.8 1881.6
1 Woche 1.69% 2365.9 2129.4
1 Monat -14.93% 2745.2 1881.6
3 Monate -25.75% 3169.1 1881.6
6 Monate -18.52% 3178.8 1881.6
1 Jahr -19.63% 3178.8 1881.6
3 Jahre -16.21% 3405.8 1881.6
SMI
22.83
26.51
SMI
-18.7
-10.68
SMI
-26.03
-10.38
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":-26.03,"chartHeight":22,"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":-10.38,"chartHeight":17.994898035007,"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":-23.7,"chartHeight":21.756681700503,"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":-20.62,"chartHeight":21.122361170235,"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":-18.19,"chartHeight":20.551029470726,"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":-21.83,"chartHeight":21.382187124318,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.04.2020 19:12:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 216.20 3.49% 7.30 163576 207.30 206.70 216.60 65 215.60 216.30 67 0.99% -28.14%
Air Liquide 116.95 -2.42% -2.90 143232 120.40 116.05 120.70 130 116.55 117.60 130 3.81% -4.92%
Airbus Group 59.47 3.91% 2.24 707827 56.94 54.72 59.50 146 59.18 59.53 164 13.51% -54.50%
ALLIANZ 160.46 -0.98% -1.58 168768 161.30 159.04 162.30 128 160.50 160.58 128 3.42% -25.98%
Amadeus IT 48.20 -0.86% -0.42 661504 47.38 47.25 48.43 318 48.18 48.26 328 11.34% -33.31%
AB InBev 43.70 0.90% 0.39 585783 42.84 41.92 43.80 422 43.58 44.00 73 7.28% -40.58%
ASML Holding 257.90 2.28% 5.75 167878 252.55 250.40 257.90 100 257.30 257.80 71 4.04% -4.22%
AXA 15.21 -1.62% -0.25 992580 15.09 14.77 15.22 5872 11.95 15.22 574 -1.26% -38.34%
BBVA 2.95 -48.07% -2.73 3148046 2.86 2.82 2.97 902 2.95 2.95 4988 -48.30% -41.32%
Banco Santander 2.22 -0.85% -0.02 4329422 2.20 2.17 2.23 55 2.22 2.22 6942 0.63% -40.14%
BASF 45.60 -0.82% -0.38 439896 45.88 45.10 46.26 358 45.60 45.62 358 6.86% -31.62%
BAYER 56.32 -1.49% -0.85 444156 56.70 55.70 56.85 378 56.29 56.34 368 8.05% -21.58%
BMW 49.30 -0.90% -0.45 307151 49.50 48.67 50.08 117 49.29 49.33 117 5.22% -32.14%
BNP Paribas 26.69 0.36% 0.10 1223589 26.16 25.66 26.79 328 26.66 26.74 206 -4.08% -49.59%
CRH PLC 24.91 -1.89% -0.48 174057 24.98 24.71 25.61 275 24.70 25.22 283 2.59% -28.98%
Daimler 28.11 0.95% 0.27 583279 27.89 27.13 28.61 312 28.11 28.13 336 1.27% -43.51%
Danone 56.78 -2.87% -1.68 505057 57.36 56.52 57.64 186 56.76 56.88 97 -0.14% -20.74%
DEUTSCHE BOERSE 131.60 0.27% 0.35 84264 132.00 130.20 134.90 67 131.65 132.10 67 4.42% -6.58%
DEUTSCHE POST 25.32 -2.13% -0.55 650969 25.14 24.87 25.57 368 25.31 25.34 368 4.31% -23.72%
Deutsche Telekom 12.31 -0.73% -0.09 1551952 12.36 12.18 12.48 1221 12.31 12.32 1233 4.74% -15.14%
ENEL 6.29 -1.49% -0.10 1677546 6.29 6.23 6.34 3139 6.29 6.29 3139 -0.06% -9.76%
Engie S.A. 9.45 0.96% 0.09 2099249 9.14 9.08 9.45 585 9.41 9.46 582 6.02% -34.49%
ENI 9.26 -2.24% -0.21 1192402 9.19 9.18 9.37 1947 9.26 9.29 593 3.73% -31.82%
EssilorLuxottica 106.05 -1.39% -1.50 121619 106.75 103.10 106.90 85 106.05 106.55 85 14.23% -22.08%
FRESENIUS 37.85 0.61% 0.23 231904 37.26 36.60 37.90 163 37.88 38.01 163 10.18% -24.87%
IBERDROLA 8.89 -1.85% -0.17 1901911 8.97 8.78 8.98 1725 8.88 8.88 1742 0.96% -1.41%
Inditex Ind De Desno 24.23 -0.62% -0.15 437641 24.24 23.96 24.55 2698 19.25 24.24 656 4.10% -22.65%
ING Groep 5.28 -0.64% -0.03 4262972 5.22 5.07 5.28 1416 5.27 5.28 1292 11.74% -50.61%
INTESA SANPAOLO 1.44 -2.27% -0.03 16816403 1.44 1.42 1.45 12753 1.43 1.44 12753 -0.19% -37.54%
KERING 471.25 -2.06% -9.90 45939 475.00 465.60 480.45 22 471.65 472.10 9 2.22% -17.96%
Ahold Delhaize 22.60 -0.09% -0.02 1163408 22.84 22.23 23.00 354 22.59 22.69 396 5.97% 1.12%
PHILIPS 36.47 -0.17% -0.06 860760 36.37 35.92 36.52 311 36.45 36.52 553 -1.40% -16.31%
L'Oreal 240.60 0.75% 1.80 66218 233.90 233.90 241.40 69 240.60 240.80 69 -0.50% -9.48%
LINDE PLC EO 0,001 166.65 -0.86% -1.45 126038 167.35 164.25 167.80 125 166.55 167.00 184 4.44% -11.62%
LVMH Moët Henn. L. Vui 342.35 -0.81% -2.80 86130 349.25 339.80 349.40 53 342.40 342.60 53 1.17% -16.67%
Münchener Rück 186.00 -0.67% -1.25 82268 187.25 182.95 188.10 52 185.85 186.00 54 1.08% -28.91%
NOKIA 2.97 1.17% 0.03 4276087 2.89 2.86 2.97 15790 2.56 2.99 4200 7.56% -10.19%
ORANGE SA 11.41 1.11% 0.12 601278 11.15 11.15 11.43 558 11.41 11.47 558 1.85% -14.15%
SAFRAN 74.65 3.11% 2.25 400626 70.34 67.02 74.65 74 74.48 74.96 94 -10.93% -47.48%
Sanofi 82.19 -1.43% -1.19 344416 82.48 80.93 82.98 216 82.17 82.28 67 4.07% -7.07%
SAP SE 105.12 1.39% 1.44 399077 104.14 103.26 105.22 209 105.12 105.18 203 1.29% -13.64%
Schneider Electric 82.23 -0.28% -0.23 235160 80.70 78.96 82.36 166 82.16 82.26 166 5.80% -9.98%
Siemens 81.73 -3.53% -3.00 456092 83.25 80.49 83.39 235 81.73 81.79 254 9.83% -27.43%
Société Générale 14.30 -3.17% -0.47 476590 14.28 13.95 14.42 386 14.28 14.34 384 -2.88% -52.52%
TELEFÓNICA 4.36 -0.64% -0.03 908965 4.33 4.25 4.37 3515 4.36 4.36 3620 4.82% -29.46%
Total 33.59 -1.60% -0.55 1090603 33.52 32.77 33.77 511 33.57 33.66 164 -3.01% -30.42%
Unilever 45.37 -1.50% -0.69 420221 45.08 44.59 45.46 366 45.36 45.40 391 3.22% 0.00%
Vinci 73.02 1.90% 1.36 192582 71.20 70.22 73.02 8 73.00 73.38 139 -4.71% -27.47%
Vivendi 20.99 0.57% 0.12 527578 20.66 20.51 21.12 263 20.94 21.03 262 6.82% -19.30%
Volkswagen VZ 118.24 1.48% 1.72 186709 115.12 113.18 119.56 67 118.20 118.32 69 9.84% -33.97%