24.01.2020 10:14:18
ESTX 50 RE.USD
6642.21
$$$
90.8200
1.39%
24.01.2020 09:59
 
Chart
Kursdaten
Kurs 6642.21 Eröffnung 6569.11
Diff. absolut 90.82 Tages-Hoch 6648.85
Diff. % 1.39 % Tages-Tief 6569.11
Volumen - Umsatz -
Schlusskurs vom 23.01.2020 6551.39 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.01.2020 / 09:59
Währung $$$ Aktualisierungsstand 24.01.2020 / 10:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.70% 6747.3 6546.2
1 Woche -1.81% 6732.8 6546.2
1 Monat -1.31% 6747.3 6546.2
3 Monate 3.28% 6747.3 6313.3
6 Monate 5.33% 6747.3 5709.4
1 Jahr 19.80% 6747.3 5439.1
3 Jahre 26.99% 6854.5 5051.7
SMI
26.2
26.51
1.86
-16.5
-10.68
SMI
-1.7
SMI
2018
2019
2020
{"2018":{"performance":-16.5,"chartHeight":20.106722084662,"year":2018,"ID_NOTATION":"193810"},"2019":{"performance":26.2,"chartHeight":22,"year":2019,"ID_NOTATION":"193810"},"2020":{"performance":-1.7,"chartHeight":9.7511177107608,"year":2020,"ID_NOTATION":"193810"}}
{"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":0.72,"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 24.01.2020 10:14:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 313.85 0.95% 2.95 10323 312.50 311.75 314.15 20 313.80 313.95 51 -1.03% 6.95%
Air Liquide 129.95 1.37% 1.75 14751 129.00 128.90 130.20 238 129.95 130.00 36 0.47% 1.71%
Airbus Group 138.18 1.72% 2.34 51032 137.26 137.20 138.24 127 138.18 138.24 138 1.83% 3.93%
ALLIANZ 220.60 1.03% 2.25 18787 219.90 219.65 220.90 85 220.60 220.65 426 0.60% -0.25%
Amadeus IT 76.83 1.82% 1.37 53835 76.24 76.24 76.92 138 76.82 76.84 125 -1.49% 3.51%
AB InBev 71.30 1.71% 1.20 54671 70.58 70.31 71.37 206 71.29 71.32 100 -2.23% -3.84%
ASML Holding 268.85 1.72% 4.55 59660 267.90 267.25 269.00 113 268.80 268.85 112 -2.09% 0.40%
AXA 24.42 1.19% 0.29 164882 24.31 24.30 24.49 361 24.43 24.43 784 -0.04% -3.75%
BBVA 4.71 -17.03% -0.97 575196 4.72 4.71 4.75 815 4.71 4.72 1383 -2.48% -6.80%
Banco Santander 3.62 1.46% 0.05 1461541 3.61 3.61 3.64 1100 3.62 3.63 1100 -1.77% -4.41%
BASF 63.81 1.29% 0.81 71435 63.51 63.51 63.98 187 63.79 63.82 587 -2.11% -6.31%
BAYER 76.69 3.65% 2.70 189257 75.80 75.53 76.97 206 76.66 76.71 250 -1.06% 1.50%
BMW 69.93 0.23% 0.16 68073 70.06 69.76 70.14 155 69.91 69.96 154 -2.23% -4.84%
BNP Paribas 50.61 1.34% 0.67 105799 50.50 50.42 50.70 187 50.59 50.61 129 -1.36% -5.34%
CRH PLC 34.99 1.79% 0.61 29172 34.45 34.45 35.03 495 34.98 35.01 450 -0.66% -3.83%
Daimler 44.63 0.63% 0.28 166757 44.60 44.38 44.70 368 44.62 44.63 523 -5.55% -10.04%
Danone 73.84 0.63% 0.46 84503 73.32 73.28 73.96 1239 73.84 73.86 246 -0.08% -0.52%
DEUTSCHE BOERSE 150.20 1.38% 2.05 13890 149.50 149.05 150.25 234 150.15 150.25 410 2.31% 5.44%
DEUTSCHE POST 33.34 1.14% 0.38 66005 33.28 33.28 33.44 291 33.35 33.36 248 -4.00% -2.79%
Deutsche Telekom 14.70 0.07% 0.01 353105 14.68 14.67 14.73 800 14.69 14.70 904 0.08% 0.47%
ENEL 7.70 1.09% 0.08 825647 7.64 7.64 7.71 2639 7.70 7.70 1105 0.53% 7.60%
Engie S.A. 15.62 0.94% 0.14 218023 15.58 15.55 15.65 1375 15.61 15.62 3536 3.17% 7.28%
ENI 13.59 1.18% 0.16 162299 13.50 13.50 13.61 1310 13.58 13.59 196 -3.39% -3.34%
EssilorLuxottica 140.25 0.72% 1.00 23572 140.32 139.40 141.20 521 140.25 140.35 372 -1.80% 2.31%
FRESENIUS 48.98 1.53% 0.74 61241 48.66 48.62 49.17 322 48.95 48.98 147 0.43% -3.65%
IBERDROLA 9.77 1.30% 0.12 756810 9.70 9.70 9.77 3386 9.77 9.78 2735 3.82% 4.99%
Inditex Ind De Desno 31.38 1.18% 0.36 57981 31.17 31.13 31.38 1013 31.37 31.39 550 -0.91% -1.60%
ING Groep 10.37 1.23% 0.13 487410 10.34 10.32 10.40 240 10.37 10.37 1246 -3.45% -4.69%
INTESA SANPAOLO 2.29 1.21% 0.03 957236 2.28 2.28 2.30 8757 2.29 2.29 7831 -2.35% -3.68%
KERING 581.90 1.59% 9.10 14372 580.60 578.30 582.90 45 581.90 582.20 43 -5.35% -2.34%
Ahold Delhaize 22.33 1.43% 0.32 62668 22.19 22.19 22.39 406 22.33 22.34 99 -0.25% -1.59%
PHILIPS 45.51 1.40% 0.63 50251 44.88 44.88 45.55 74 45.49 45.51 279 0.53% 2.79%
L'Oreal 270.80 1.58% 4.20 16212 268.40 268.30 271.00 133 270.90 271.10 105 -1.15% 1.06%
LINDE PLC EO 0,001 189.95 0.88% 1.65 14545 189.25 188.70 190.30 71 190.10 190.15 11 -1.13% -1.00%
LVMH Moët Henn. L. Vui 420.60 2.06% 8.50 17881 417.00 415.90 421.65 51 420.50 420.65 32 -4.60% -0.51%
Münchener Rück 271.65 0.61% 1.65 26828 270.80 270.60 272.00 117 271.60 271.70 24 1.16% 2.51%
NOKIA 3.65 -0.45% -0.02 1152470 3.64 3.56 3.71 1056 3.64 3.65 1280 -3.12% 10.62%
ORANGE SA 13.11 0.48% 0.06 115417 13.09 13.09 13.13 1147 13.09 13.11 995 1.70% -0.74%
SAFRAN 145.50 2.54% 3.60 34218 143.65 143.65 145.55 220 145.50 145.55 257 0.82% 2.94%
Sanofi 90.15 1.04% 0.93 58213 89.00 89.00 90.24 336 90.17 90.21 302 -2.34% -0.56%
SAP SE 126.30 1.90% 2.36 60592 125.14 124.34 126.46 41 126.32 126.34 229 1.21% 3.23%
Schneider Electric 94.52 2.14% 1.98 76505 93.38 93.24 94.54 175 94.52 94.56 100 0.15% 1.03%
Siemens 117.66 1.80% 2.08 50801 116.32 116.31 117.82 87 117.68 117.72 172 -0.22% -1.01%
Société Générale 30.56 1.41% 0.42 125787 30.51 30.48 30.71 459 30.56 30.58 150 -1.68% -3.13%
TELEFÓNICA 6.18 -0.05% -0.00 258257 6.20 6.15 6.21 2271 6.18 6.18 2101 1.59% -0.53%
Total 47.90 1.30% 0.61 142796 47.80 47.70 48.02 342 47.89 47.90 475 -3.10% -3.63%
- - - - - - - - - - - 0.00% 0.00%
Vinci 102.65 0.93% 0.95 15525 102.40 102.25 102.88 50 102.65 102.70 405 1.19% 2.94%
Vivendi 24.92 -0.16% -0.04 61079 25.02 24.90 25.04 289 24.91 24.93 300 -1.46% -3.48%
Volkswagen VZ 178.66 1.13% 2.00 24873 178.52 178.20 179.46 52 178.60 178.70 24 -1.78% 0.11%