21.09.2020 03:03:48
ESTX 50 RE.USD
6287.21
$$$
-34.8500
-0.55%
18.09.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2020 6322.06 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.09.2020 / 17:50
Währung $$$ Aktualisierungsstand 21.09.2020 / 03:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -5.66% 6747.3 4004.4
1 Woche -0.73% 6422.6 6245.2
1 Monat -0.62% 6481.5 6122.8
3 Monate 7.48% 6481.5 5686.4
6 Monate 53.04% 6481.5 4004.4
1 Jahr 1.95% 6747.3 4004.4
3 Jahre -0.46% 6854.5 4004.4
SMI
26.2
26.51
SMI
-16.5
-10.68
SMI
-5.66
-0.73
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":-5.66,"chartHeight":15.231603351313,"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":-0.73,"chartHeight":7.3333333333333,"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":-12.32,"chartHeight":18.775615273609,"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":-3.09,"chartHeight":12.473795480244,"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":-1.25,"chartHeight":8.3500771482569,"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,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.09.2020 03:03:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 280.60 0.39% 1.10 106641 279.40 278.40 282.80 14 279.60 280.70 29 2.71% -3.47%
Air Liquide 140.05 -0.18% -0.25 110193 140.80 139.65 141.50 67 139.95 140.10 58 -1.36% 11.11%
Airbus Group 68.95 -3.30% -2.35 439287 70.74 68.62 70.99 99 68.92 68.96 99 0.01% -47.25%
ALLIANZ 178.68 -0.38% -0.68 158294 179.04 178.08 179.58 43 178.64 178.72 43 -2.48% -18.37%
Amadeus IT 51.30 -0.35% -0.18 579554 51.20 50.82 51.63 101 50.00 51.32 308 5.32% -29.63%
AB InBev 48.81 -0.53% -0.26 625943 48.81 48.51 49.64 342 48.74 48.84 356 2.33% -33.05%
ASML Holding 309.25 0.59% 1.80 265886 310.30 308.05 314.98 37 309.30 309.60 518 0.31% 17.47%
AXA 16.65 -1.13% -0.19 1057768 16.77 16.54 16.81 323 16.64 16.65 323 -3.74% -33.61%
BBVA 2.32 -59.16% -3.36 13977810 2.41 2.30 2.41 4821 2.32 2.32 4821 -4.92% -53.65%
Banco Santander 1.69 -4.17% -0.07 18315325 1.76 1.67 1.76 9204 1.69 1.69 926 -6.66% -54.78%
BASF 54.42 -1.66% -0.92 451974 55.47 54.42 55.82 141 54.40 54.44 141 -0.82% -19.07%
BAYER 57.25 0.79% 0.45 575462 56.82 56.64 57.69 140 57.23 57.26 140 3.19% -21.47%
BMW 64.03 -1.34% -0.87 278782 64.74 63.96 64.82 74 64.04 64.57 99 -0.56% -12.67%
BNP Paribas 34.74 -1.77% -0.62 902995 35.12 34.44 35.45 201 34.73 34.75 201 -4.10% -34.15%
CRH PLC 2928.00 -2.30% -69.00 66578 2996.00 2924.00 3001.00 241 2924.00 2929.00 113 -0.51% -3.75%
Daimler 45.73 -1.69% -0.79 702149 46.22 45.52 46.35 181 45.73 45.76 181 -1.91% -7.23%
Danone 57.28 -0.69% -0.40 285620 57.48 56.86 57.56 114 57.26 57.44 72 -0.14% -22.34%
DEUTSCHE BOERSE 148.62 0.52% 0.78 128669 147.20 147.05 150.72 40 148.60 148.70 40 -3.33% 5.78%
DEUTSCHE POST 39.55 0.23% 0.09 854698 39.45 39.32 40.00 193 39.54 39.57 204 2.22% 16.62%
Deutsche Telekom 15.03 -1.35% -0.20 1109506 15.17 15.02 15.24 528 15.02 15.03 539 -1.86% 2.78%
ENEL 7.42 0.33% 0.02 3020143 7.37 7.36 7.48 1553 7.42 7.42 1553 -3.27% 4.83%
Engie S.A. 11.64 -1.69% -0.20 1039582 11.74 11.62 11.89 323 11.64 11.65 326 -1.61% -19.24%
ENI 7.41 -2.84% -0.22 1704455 7.57 7.40 7.60 949 7.41 7.42 1004 -2.47% -46.66%
EssilorLuxottica 112.35 0.13% 0.15 111128 111.10 110.90 113.85 75 112.20 112.40 69 0.85% -17.45%
FRESENIUS 39.67 -1.56% -0.63 758441 40.02 39.13 40.13 66 39.66 39.68 92 2.64% -20.77%
IBERDROLA 10.49 -0.24% -0.03 3484422 10.52 10.45 10.56 281 10.49 10.49 395 -1.32% 14.20%
Inditex Ind De Desno 24.88 -2.24% -0.57 894380 25.44 24.75 25.44 95 24.88 25.00 2397 6.87% -21.07%
ING Groep 6.63 -2.54% -0.17 4038013 6.76 6.59 6.84 668 6.63 6.63 668 -6.05% -38.34%
INTESA SANPAOLO 1.72 -1.12% -0.02 6671307 1.73 1.71 1.76 6459 1.72 1.72 6459 -3.17% -26.85%
KERING 591.50 -0.69% -4.10 47427 595.50 589.65 602.40 13 591.30 591.70 13 3.50% 0.85%
Ahold Delhaize 25.63 1.06% 0.27 447914 25.27 25.24 25.76 316 25.61 25.65 309 -1.61% 14.57%
PHILIPS 39.40 -0.49% -0.20 783004 39.59 39.23 39.80 161 39.41 39.42 161 -1.71% -7.92%
L'Oreal 277.70 -0.86% -2.40 68777 280.40 276.70 280.65 7 260.10 277.80 30 -1.84% 5.27%
LINDE PLC EO 0,001 209.50 -0.48% -1.00 190383 211.70 209.05 212.40 39 209.10 209.50 18 -1.04% 10.15%
LVMH Moët Henn. L. Vui 414.85 -1.61% -6.80 99084 420.05 413.90 422.25 23 414.80 415.00 23 -0.43% 0.16%
Münchener Rück 241.50 0.33% 0.80 66710 239.90 239.20 242.80 10 239.10 242.30 18 -2.58% -8.31%
NOKIA 3.47 -0.73% -0.03 6227113 3.51 3.45 3.51 2100 3.47 3.48 1000 -1.01% 4.95%
ORANGE SA 9.56 -1.36% -0.13 2594003 9.64 9.55 9.75 352 9.55 9.56 352 0.53% -27.30%
SAFRAN 95.46 -2.69% -2.64 189389 98.04 94.78 98.04 58 95.46 95.52 58 -2.16% -30.75%
Sanofi 88.64 0.46% 0.41 360961 88.31 88.25 89.40 104 88.62 88.67 104 1.01% -1.20%
SAP SE 135.78 -0.03% -0.04 467065 135.26 135.10 138.11 108 135.72 135.86 12 0.15% 13.09%
Schneider Electric 105.78 -1.05% -1.12 217954 106.45 105.53 107.35 76 105.65 105.85 78 -1.01% 15.47%
Siemens 118.64 -0.40% -0.48 294634 118.94 118.30 119.60 125 118.62 118.66 69 1.04% 1.61%
Société Générale 12.69 -2.79% -0.36 1887686 13.01 12.61 13.01 266 12.68 12.78 266 -1.66% -59.22%
TELEFÓNICA 3.11 -3.95% -0.13 7013899 3.22 3.11 3.22 3962 3.11 3.12 1443 -4.39% -49.90%
Total 31.20 -1.23% -0.39 1064149 31.59 31.01 31.71 291 31.19 31.23 400 -3.90% -36.39%
Unilever 51.10 -2.03% -1.06 675226 52.10 50.96 52.10 90 50.80 51.14 161 -1.28% -4.43%
Vinci 75.98 -1.43% -1.10 414791 76.70 75.52 76.88 87 75.96 76.00 87 -2.14% -23.10%
Vivendi 23.95 -1.36% -0.33 387138 24.15 23.92 24.41 337 23.94 23.98 337 -2.28% -7.39%
Volkswagen VZ 142.08 -3.75% -5.54 282620 146.80 141.60 146.86 50 141.74 142.16 43 -5.61% -19.48%