10.07.2020 18:52:22
ESTX 50 RE.USD
6011.47
$$$
77.0700
1.30%
10.07.2020 17:50
 
Chart
Kursdaten
Kurs 6011.47 Eröffnung 5908.96
Diff. absolut 77.07 Tages-Hoch 6019.82
Diff. % 1.30 % Tages-Tief 5880.33
Volumen - Umsatz -
Schlusskurs vom 09.07.2020 5934.40 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 10.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 10.07.2020 / 18:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -10.95% 6747.3 4004.4
1 Woche -1.04% 6134.7 5920.0
1 Monat -1.87% 6134.7 5512.1
3 Monate 17.86% 6150.1 4677.7
6 Monate -11.24% 6732.8 4004.4
1 Jahr -4.41% 6747.3 4004.4
3 Jahre 0.54% 6854.5 4004.4
SMI
26.2
26.51
SMI
-16.5
-10.68
SMI
-10.95
-4.46
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":-10.95,"chartHeight":18.238479705863,"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":-4.46,"chartHeight":14.145913178462,"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":-12.92,"chartHeight":18.992286339823,"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":-9.92,"chartHeight":17.788363187448,"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":-5.77,"chartHeight":15.319306877999,"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":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 10.07.2020 18:52:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 235.40 0.17% 0.40 126006 234.50 231.80 235.80 14 201.10 235.40 20 -4.20% -19.16%
Air Liquide 134.65 1.51% 2.00 142593 132.00 131.95 135.65 62 134.55 134.70 70 0.19% 5.24%
Airbus Group 65.40 2.75% 1.75 418220 62.22 62.22 65.80 80 65.36 65.39 101 -4.18% -51.30%
ALLIANZ 182.72 1.08% 1.96 209570 179.40 178.86 183.08 45 182.56 182.68 19 -2.75% -17.42%
Amadeus IT 45.63 1.26% 0.57 433342 45.00 44.55 45.63 9 45.60 45.63 330 -8.84% -38.19%
AB InBev 47.09 4.03% 1.82 431850 44.99 44.99 47.12 602 46.70 47.58 586 1.41% -37.91%
ASML Holding 348.25 1.25% 4.30 213851 346.80 346.00 353.05 481 347.80 348.20 31 3.52% 30.66%
AXA 18.24 1.73% 0.31 750816 17.71 17.67 18.29 260 18.24 18.29 500 -6.17% -28.48%
BBVA 3.15 -44.60% -2.53 3868923 3.04 3.03 3.16 4523 3.13 3.15 625 76.65% 13.51%
Banco Santander 2.21 1.33% 0.03 7306620 2.15 2.15 2.22 8879 2.20 2.21 4300 -4.42% -41.56%
BASF 50.02 0.77% 0.38 721016 49.23 49.05 50.32 170 49.98 50.01 168 -2.93% -26.17%
BAYER 63.58 0.25% 0.16 496280 62.43 62.43 63.81 121 63.51 63.54 121 -5.43% -13.00%
BMW 58.61 2.04% 1.17 378381 57.22 56.82 58.69 76 58.56 58.59 76 -1.03% -21.66%
BNP Paribas 36.70 2.95% 1.05 610458 35.20 35.12 36.78 771 36.45 36.68 150 -2.98% -32.44%
CRH PLC 32.33 3.26% 1.02 200828 31.10 31.06 32.34 203 32.07 32.34 100 -1.32% -12.42%
Daimler 36.80 1.63% 0.59 671447 35.52 35.33 36.84 768 36.58 36.80 211 -2.62% -26.55%
Danone 60.80 1.40% 0.84 342356 59.88 59.56 60.96 130 60.52 61.00 130 -4.16% -18.71%
DEUTSCHE BOERSE 166.60 0.63% 1.05 85787 165.65 164.95 166.90 12 166.40 166.50 46 -0.03% 17.83%
DEUTSCHE POST 34.09 -0.44% -0.15 532930 33.94 33.77 34.23 829 33.89 34.09 226 2.61% 0.96%
Deutsche Telekom 14.90 0.98% 0.14 1129834 14.74 14.72 14.92 560 14.89 14.90 570 -2.48% 0.94%
ENEL 8.03 1.08% 0.09 2451938 7.87 7.87 8.05 850 7.98 8.03 1403 -0.16% 12.19%
Engie S.A. 10.92 0.83% 0.09 2231226 10.76 10.58 10.97 2346 10.52 10.91 360 -4.71% -24.90%
ENI 8.49 0.43% 0.04 942934 8.39 8.34 8.53 800 8.46 8.50 5200 -2.98% -39.16%
EssilorLuxottica 117.45 0.13% 0.15 49497 116.70 116.15 117.95 70 117.25 117.40 54 0.09% -13.81%
FRESENIUS 44.24 -0.11% -0.05 182029 44.24 44.03 44.66 104 44.22 44.25 104 -3.82% -11.54%
IBERDROLA 10.71 1.23% 0.13 3779185 10.56 10.55 10.74 368 10.71 10.71 365 -1.08% 15.13%
Inditex Ind De Desno 23.16 0.17% 0.04 599703 23.00 22.87 23.28 357 23.14 23.17 98 -5.32% -26.65%
ING Groep 6.34 4.28% 0.26 2306092 6.00 5.99 6.35 550 6.34 6.34 500 -5.66% -43.43%
INTESA SANPAOLO 1.77 2.43% 0.04 5595558 1.71 1.71 1.77 8879 1.75 1.77 8879 -2.04% -26.73%
KERING 500.30 0.79% 3.90 32565 493.90 491.25 500.40 10 499.55 499.80 13 0.42% -15.36%
Ahold Delhaize 24.45 1.20% 0.29 391468 24.06 24.01 24.53 1130 24.23 24.47 341 0.12% 8.00%
PHILIPS 41.66 -0.71% -0.30 482527 41.84 41.60 41.98 151 41.65 41.66 80 -1.61% -1.93%
L'Oreal 288.30 0.91% 2.60 46180 281.90 281.20 289.30 6 280.00 288.30 30 -3.50% 8.30%
LINDE PLC EO 0,001 198.60 1.22% 2.40 287545 195.55 195.15 199.45 44 198.25 198.70 44 -0.08% 3.15%
LVMH Moët Henn. L. Vui 399.65 -0.06% -0.25 79834 396.30 396.00 401.15 40 398.85 399.70 24 -0.56% -3.45%
Münchener Rück 229.90 1.23% 2.80 42215 225.65 224.40 230.30 39 229.70 230.10 38 -2.24% -13.78%
NOKIA 3.65 0.83% 0.03 6566459 3.64 3.62 3.68 4000 3.63 3.66 1000 -9.02% 9.38%
ORANGE SA 10.46 0.34% 0.04 503739 10.40 10.34 10.47 2292 10.34 11.01 2175 -3.40% -20.65%
SAFRAN 89.02 1.14% 1.00 172569 88.12 86.76 89.96 59 88.26 88.96 70 -4.07% -36.15%
Sanofi 88.90 -0.46% -0.41 435818 89.21 88.75 89.69 90 88.58 89.24 90 -2.82% -0.46%
SAP SE 134.78 0.09% 0.12 563648 134.58 133.64 135.56 57 134.76 134.82 57 5.75% 12.16%
Schneider Electric 96.60 0.33% 0.32 276267 95.78 95.36 97.16 131 95.84 96.58 95 -2.02% 5.11%
Siemens 108.02 2.08% 2.20 307579 104.86 104.86 108.44 74 108.00 108.06 74 -0.77% -9.37%
Société Générale 15.10 2.75% 0.40 1130879 14.50 14.42 15.17 1903 14.94 15.10 235 -5.18% -52.77%
TELEFÓNICA 3.99 1.04% 0.04 2682457 3.94 3.90 3.99 3593 3.98 3.99 3663 -7.67% -36.52%
Total 33.34 0.63% 0.21 1024978 32.53 32.42 33.48 230 33.22 33.34 304 -5.01% -32.47%
Unilever 46.44 -0.19% -0.09 552296 45.82 45.82 46.59 232 46.06 46.58 72 -3.94% -12.98%
Vinci 80.28 0.58% 0.46 265822 79.48 79.08 80.50 105 80.16 80.34 104 -5.13% -19.21%
Vivendi 23.23 0.91% 0.21 220664 23.15 23.04 23.27 160 23.21 23.40 1124 -1.96% -10.98%
Volkswagen VZ 139.96 3.48% 4.71 307849 133.96 133.94 140.46 50 137.70 141.02 55 -1.88% -23.35%