23.01.2020 23:12:36
ESTX 50 PR.USD
3082.67
$$$
-35.6200
-1.14%
23.01.2020 17:50
 
Chart
Kursdaten
Kurs 3082.67 Eröffnung 3117.51
Diff. absolut -35.62 Tages-Hoch 3123.68
Diff. % -1.14 % Tages-Tief 3080.25
Volumen - Umsatz -
Schlusskurs vom 22.01.2020 3118.29 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 23.01.2020 / 23:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.82% 3178.8 3080.2
1 Woche -1.84% 3169.1 3080.2
1 Monat -1.43% 3178.8 3080.2
3 Monate 2.95% 3178.8 2975.6
6 Monate 4.78% 3178.8 2698.5
1 Jahr 16.55% 3178.8 2630.5
3 Jahre 17.35% 3405.8 2477.5
SMI
22.83
26.51
1.86
-18.7
-10.68
SMI
-1.82
SMI
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":-1.82,"chartHeight":10.061905613583,"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":1.86,"chartHeight":10.160962910193,"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":-0.22,"chartHeight":7.3333333333333,"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":2.18,"chartHeight":10.884292989737,"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":0.59,"chartHeight":7.3333333333333,"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":1.05,"chartHeight":7.5556435787167,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2020 23:12:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 310.90 -1.21% -3.80 153356 313.00 309.00 313.95 48 310.80 311.00 30 -1.03% 6.95%
Air Liquide 128.20 -1.00% -1.30 130655 129.35 128.10 129.55 102 128.10 128.20 92 0.47% 1.71%
Airbus Group 135.84 -1.65% -2.28 273307 138.08 135.62 138.08 40 135.74 135.84 11 1.83% 3.93%
ALLIANZ 218.35 -0.30% -0.65 194641 219.25 218.20 220.10 92 218.30 218.40 92 0.60% -0.25%
Amadeus IT 75.46 -2.38% -1.84 395655 77.12 75.38 77.12 37 75.42 75.48 57 -1.49% 3.51%
AB InBev 70.10 -0.75% -0.53 233451 70.45 69.87 71.07 64 68.50 70.16 887 -2.23% -3.84%
ASML Holding 264.30 -2.29% -6.20 269742 269.00 264.05 269.75 65 263.55 264.30 25 -2.09% 0.40%
AXA 24.14 -0.84% -0.20 1117480 24.41 24.06 24.71 406 24.12 24.14 406 -0.04% -3.75%
BBVA 4.66 -17.89% -1.02 6690344 4.70 4.63 4.74 850 4.66 4.67 3517 -2.48% -6.80%
Banco Santander 3.57 -0.07% -0.00 13267718 3.60 3.56 3.65 25400 3.56 3.57 679 -1.77% -4.41%
BASF 63.00 -1.82% -1.17 429398 63.80 62.97 63.97 258 63.00 63.04 258 -2.11% -6.31%
BAYER 73.99 -0.94% -0.70 412990 74.61 73.98 74.74 281 73.98 74.01 281 -1.06% 1.50%
BMW 69.77 -1.64% -1.16 405934 70.60 69.45 70.89 120 69.71 69.79 93 -2.23% -4.84%
BNP Paribas 49.94 -0.20% -0.10 894704 50.12 49.58 50.48 200 49.78 50.08 200 -1.36% -5.34%
CRH PLC 34.38 -0.46% -0.16 286784 34.48 34.31 34.71 191 33.91 34.61 201 -0.66% -3.83%
Daimler 44.35 -1.86% -0.84 851982 45.02 44.23 45.41 249 44.33 44.35 249 -5.55% -10.04%
Danone 73.38 0.71% 0.52 418133 72.82 72.60 73.52 110 73.14 73.38 132 -0.08% -0.52%
DEUTSCHE BOERSE 148.15 -1.43% -2.15 126812 150.65 148.00 150.90 50 148.15 148.25 6 2.31% 5.44%
DEUTSCHE POST 32.97 -2.48% -0.84 638955 33.66 32.91 33.66 291 32.95 32.96 133 -4.00% -2.79%
Deutsche Telekom 14.69 -1.13% -0.17 1865874 14.55 14.55 14.84 913 14.68 14.68 210 0.08% 0.47%
ENEL 7.62 0.77% 0.06 4958759 7.53 7.53 7.65 1300 7.61 7.62 1700 0.53% 7.60%
Engie S.A. 15.47 1.01% 0.15 1406753 15.34 15.27 15.47 406 15.46 15.51 600 3.17% 7.28%
ENI 13.43 -0.62% -0.08 1362656 13.51 13.35 13.58 880 13.42 13.44 1395 -3.39% -3.34%
EssilorLuxottica 139.25 -0.75% -1.05 107206 139.70 139.00 140.90 40 138.90 139.55 40 -1.80% 2.31%
FRESENIUS 48.24 -1.31% -0.64 205740 48.66 48.20 48.84 121 48.24 48.30 177 0.43% -3.65%
IBERDROLA 9.65 2.19% 0.21 4567476 9.45 9.44 9.69 1764 9.65 9.65 2252 3.82% 4.99%
Inditex Ind De Desno 31.02 0.21% 0.07 717649 30.87 30.87 31.26 334 30.99 31.01 493 -0.91% -1.60%
ING Groep 10.25 -1.23% -0.13 3145648 10.38 10.20 10.41 1600 10.24 10.25 550 -3.45% -4.69%
INTESA SANPAOLO 2.27 -0.46% -0.01 7444724 2.27 2.26 2.30 8777 2.27 2.27 5000 -2.35% -3.68%
KERING 572.80 -3.21% -19.00 80288 587.30 570.90 587.50 16 571.20 572.80 16 -5.35% -2.34%
Ahold Delhaize 22.02 0.27% 0.06 376878 21.92 21.87 22.18 362 22.00 22.02 362 -0.25% -1.59%
PHILIPS 44.88 -1.41% -0.64 556309 45.37 44.88 45.63 567 44.84 44.88 263 0.53% 2.79%
L'Oreal 266.60 -0.78% -2.10 78225 267.90 266.30 268.85 21 266.10 266.70 55 -1.15% 1.06%
LINDE PLC EO 0,001 188.30 -1.02% -1.95 143552 189.70 187.50 189.90 152 188.20 188.45 174 -1.13% -1.00%
LVMH Moët Henn. L. Vui 412.10 -2.62% -11.10 135652 417.62 411.70 421.32 20 411.50 411.80 42 -4.60% -0.51%
Münchener Rück 270.00 -0.44% -1.20 66425 271.00 269.70 272.95 39 269.90 270.10 39 1.16% 2.51%
NOKIA 3.66 -1.29% -0.05 4009405 3.70 3.64 3.72 5000 3.64 3.69 5000 -3.12% 10.62%
ORANGE SA 13.05 -0.78% -0.10 824392 13.11 13.01 13.13 423 13.02 13.05 656 1.70% -0.74%
SAFRAN 141.90 1.25% 1.75 187117 140.25 140.25 143.75 66 141.85 141.95 66 0.82% 2.94%
Sanofi 89.22 0.43% 0.38 521097 88.64 88.49 89.82 90 88.90 89.21 70 -2.34% -0.56%
SAP SE 123.94 -1.93% -2.44 392204 125.62 123.92 125.78 165 123.88 123.96 26 1.21% 3.23%
Schneider Electric 92.54 -0.52% -0.48 265240 92.66 92.10 93.20 24 92.50 92.76 120 0.15% 1.03%
Siemens 115.58 -0.36% -0.42 383178 115.56 115.16 116.44 205 115.54 115.60 183 -0.22% -1.01%
Société Générale 30.14 -0.30% -0.09 673221 30.25 29.87 30.60 7 30.14 30.14 150 -1.68% -3.13%
TELEFÓNICA 6.18 -1.53% -0.10 2028633 6.24 6.14 6.26 300 6.18 6.19 2000 1.59% -0.53%
Total 47.28 -0.61% -0.29 1015855 47.62 47.04 47.87 79 47.27 47.28 130 -3.10% -3.63%
- - - - - - - - - - - 0.00% 0.00%
Vinci 101.70 0.35% 0.35 267678 101.00 100.60 102.50 109 101.70 101.80 82 1.19% 2.94%
Vivendi 24.96 0.44% 0.11 720413 24.80 24.73 25.03 380 24.88 25.01 220 -1.46% -3.48%
Volkswagen VZ 176.66 -1.24% -2.22 129995 178.16 176.42 180.06 49 176.60 176.68 49 -1.78% 0.11%