08.04.2020 15:12:31
ESTX 50 RE.USD
4894.56
$$$
-53.6100
-1.08%
08.04.2020 14:57
 
Chart
Kursdaten
Kurs 4894.56 Eröffnung 4916.62
Diff. absolut -53.61 Tages-Hoch 4916.62
Diff. % -1.08 % Tages-Tief 4823.20
Volumen - Umsatz -
Schlusskurs vom 07.04.2020 4948.17 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.04.2020 / 14:57
Währung $$$ Aktualisierungsstand 08.04.2020 / 15:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -25.75% 6747.3 4004.4
1 Woche 1.74% 5040.7 4534.8
1 Monat -14.83% 5841.5 4004.4
3 Monate -25.51% 6732.8 4004.4
6 Monate -18.04% 6747.3 4004.4
1 Jahr -17.48% 6747.3 4004.4
3 Jahre -9.42% 6854.5 4004.4
SMI
26.2
26.51
SMI
-16.5
-10.68
SMI
-25.75
-10.38
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":-25.75,"chartHeight":22,"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":-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 15:12:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 212.50 1.72% 3.60 86957 207.30 206.70 213.50 199 212.40 212.60 137 0.99% -28.14%
Air Liquide 117.20 -2.21% -2.65 56825 120.40 116.05 120.70 249 117.10 117.20 161 3.81% -4.92%
Airbus Group 57.98 1.31% 0.75 323769 56.94 54.72 58.03 100 57.94 58.01 80 -4.92% -56.21%
ALLIANZ 160.98 -0.65% -1.06 108771 161.30 159.04 162.30 60 160.94 161.00 10 3.42% -25.98%
Amadeus IT 47.49 -2.32% -1.13 285278 47.38 47.25 48.43 125 47.48 47.52 462 11.34% -33.31%
AB InBev 43.20 -0.28% -0.12 331477 42.84 41.92 43.53 30 43.18 43.19 197 7.28% -40.58%
ASML Holding 254.80 1.05% 2.65 110963 252.55 250.40 256.40 192 254.65 254.85 127 4.04% -4.22%
AXA 15.08 -2.47% -0.38 767911 15.09 14.77 15.20 922 15.07 15.08 304 -1.26% -38.34%
BBVA 2.95 -48.07% -2.73 1207005 2.86 2.82 2.96 515 2.95 2.95 3469 -48.30% -41.32%
Banco Santander 2.23 -0.51% -0.01 2744906 2.20 2.17 2.23 6434 2.23 2.23 5630 0.63% -40.14%
BASF 45.69 -0.64% -0.29 299043 45.88 45.10 46.26 249 45.66 45.68 207 6.86% -31.62%
BAYER 56.29 -1.54% -0.88 243989 56.70 55.72 56.85 100 56.27 56.31 378 8.05% -21.58%
BMW 49.77 0.03% 0.01 165881 49.50 48.67 50.08 230 49.75 49.77 8 5.22% -32.14%
BNP Paribas 26.57 -0.09% -0.03 674176 26.16 25.66 26.69 162 26.57 26.58 414 -4.08% -49.59%
CRH PLC 25.13 -1.02% -0.26 103180 24.98 24.72 25.61 55 25.11 25.15 280 2.59% -28.98%
Daimler 28.14 1.06% 0.29 360189 27.89 27.13 28.39 100 28.15 28.16 470 1.27% -43.51%
Danone 57.04 -2.43% -1.42 238669 57.36 56.78 57.64 356 57.00 57.04 401 -0.14% -20.74%
DEUTSCHE BOERSE 132.00 0.57% 0.75 51610 132.00 131.35 134.90 126 131.85 131.95 66 4.42% -6.58%
DEUTSCHE POST 25.17 -2.71% -0.70 396406 25.14 24.99 25.57 659 25.15 25.18 461 4.31% -23.72%
Deutsche Telekom 12.29 -0.89% -0.11 892639 12.36 12.24 12.48 4109 12.29 12.30 2654 4.74% -15.14%
ENEL 6.27 -1.91% -0.12 1106867 6.29 6.23 6.34 1330 6.26 6.26 552 -0.06% -9.76%
Engie S.A. 9.19 -1.75% -0.16 1345290 9.14 9.08 9.27 427 9.18 9.19 398 -0.61% -35.12%
ENI 9.28 -2.04% -0.19 640516 9.19 9.19 9.37 1409 9.28 9.28 263 3.73% -31.82%
EssilorLuxottica 105.60 -1.81% -1.95 59551 106.75 103.10 106.90 7 105.60 105.65 107 8.44% -20.98%
FRESENIUS 37.56 -0.16% -0.06 151388 37.26 36.60 37.74 206 37.54 37.59 267 10.18% -24.87%
IBERDROLA 8.84 -2.45% -0.22 1105085 8.97 8.81 8.98 2528 8.84 8.84 1247 0.96% -1.41%
Inditex Ind De Desno 24.22 -0.66% -0.16 295493 24.24 23.96 24.55 422 24.21 24.23 694 4.10% -22.65%
ING Groep 5.17 -2.67% -0.14 1984478 5.22 5.07 5.25 63 5.17 5.17 400 11.74% -50.61%
INTESA SANPAOLO 1.44 -1.96% -0.03 5349274 1.44 1.42 1.45 6423 1.44 1.44 13067 -0.19% -37.54%
KERING 474.00 -1.49% -7.15 25940 475.00 470.85 480.45 20 473.80 474.15 34 2.22% -17.96%
Ahold Delhaize 22.35 -1.19% -0.27 604296 22.84 22.23 23.00 1144 22.34 22.36 1332 5.97% 1.12%
PHILIPS 36.12 -1.15% -0.42 389897 36.38 35.92 36.38 100 36.11 36.13 229 -1.40% -16.31%
L'Oreal 239.00 0.08% 0.20 37446 233.90 233.90 240.90 125 238.80 239.10 74 -0.50% -9.48%
LINDE PLC EO 0,001 165.35 -1.64% -2.75 52228 167.35 164.40 167.80 116 165.25 165.40 110 4.44% -11.62%
LVMH Moët Henn. L. Vui 342.20 -0.85% -2.95 61458 349.25 339.95 349.40 10 342.10 342.25 41 1.17% -16.67%
Münchener Rück 186.05 -0.64% -1.20 54224 187.25 182.95 188.10 97 185.75 185.90 48 1.08% -28.91%
NOKIA 2.93 -0.39% -0.01 1847926 2.89 2.86 2.93 800 2.92 2.93 800 2.62% -11.24%
ORANGE SA 11.34 0.49% 0.06 354010 11.15 11.15 11.38 2298 11.34 11.35 377 1.85% -14.15%
SAFRAN 72.80 0.55% 0.40 145853 70.34 67.02 72.80 25 72.66 72.76 134 -10.93% -47.48%
Sanofi 81.72 -1.99% -1.66 207865 82.48 80.93 82.98 309 81.71 81.77 146 4.07% -7.07%
SAP SE 104.68 0.96% 1.00 239324 104.14 103.26 104.96 416 104.68 104.72 25 1.29% -13.64%
Schneider Electric 81.00 -1.77% -1.46 153479 80.70 78.96 81.92 212 80.94 81.02 112 5.80% -9.98%
Siemens 81.38 -3.95% -3.35 270822 83.25 81.04 83.39 264 81.37 81.42 100 9.83% -27.43%
Société Générale 14.30 -3.17% -0.47 268717 14.28 13.95 14.40 150 14.28 14.30 50 -2.88% -52.52%
TELEFÓNICA 4.36 -0.59% -0.03 604511 4.33 4.25 4.37 3119 4.36 4.36 2519 4.82% -29.46%
Total 33.48 -1.90% -0.65 596991 33.52 32.77 33.77 381 33.48 33.50 345 -3.01% -30.42%
Unilever 45.26 -1.74% -0.80 291947 45.08 44.59 45.46 257 45.25 45.28 257 3.22% 0.00%
Vinci 71.12 -0.75% -0.54 105831 71.20 70.26 72.36 8 71.10 71.16 162 -4.71% -27.47%
Vivendi 21.00 0.62% 0.13 376686 20.66 20.51 21.03 368 20.99 21.01 447 6.82% -19.30%
Volkswagen VZ 118.36 1.58% 1.84 61840 115.12 113.18 118.56 25 118.38 118.48 68 9.84% -33.97%