12.12.2019 17:15:57
ESTX TM LARGE PR.EUR
334.43
$$$
1.1000
0.33%
11.12.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2019 333.33 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 12.12.2019 / 17:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.89% 337.5 272.5
1 Woche 0.63% 335.2 331.4
1 Monat -0.47% 337.5 328.3
3 Monate 4.14% 337.5 311.0
6 Monate 7.15% 337.5 299.3
1 Jahr 18.32% 337.5 270.7
3 Jahre 14.32% 340.9 270.7
7.41
13
SMI
20.89
23.44
SMI
-14.53
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.41,"chartHeight":16.526897766401,"year":2017,"ID_NOTATION":"2061599"},"2018":{"performance":-14.53,"chartHeight":19.607777867574,"year":2018,"ID_NOTATION":"2061599"},"2019":{"performance":20.89,"chartHeight":21.268832336325,"year":2019,"ID_NOTATION":"2061599"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2019 17:15:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 279.45 0.29% 0.80 78909 279.65 277.00 283.00 97 279.40 279.55 72 0.25% 52.56%
AEGON 4.13 2.28% 0.09 1647184 4.04 4.03 4.15 754 4.13 4.13 1847 0.90% -0.79%
Air Liquide 123.00 0.49% 0.60 205132 122.10 121.95 123.45 601 122.95 123.00 50 1.07% 24.15%
Airbus Group 123.94 -0.29% -0.36 419136 124.38 123.00 125.18 120 123.92 123.96 141 -2.66% 0.00%
Akzo Nobel 89.65 1.53% 1.35 94587 88.97 88.58 89.84 131 89.62 89.64 60 1.24% 11.81%
ALLIANZ 218.15 0.86% 1.85 174402 216.75 216.15 219.10 341 218.10 218.20 335 0.32% 23.01%
Altice A 5.31 2.79% 0.14 1434082 5.21 5.18 5.35 2544 5.31 5.31 2635 -0.58% 205.44%
Amadeus IT 71.86 -0.06% -0.04 368904 72.04 71.20 72.36 170 71.84 71.86 1092 -0.69% 18.06%
AB InBev 69.97 -1.52% -1.08 426098 70.98 68.54 71.00 214 69.96 69.98 403 -0.62% 23.37%
ArcelorMittal 16.28 2.86% 0.45 1489253 15.90 15.59 16.37 235 16.28 16.29 100 3.19% -12.80%
ASML Holding 256.75 0.84% 2.15 200419 256.25 252.45 258.00 262 256.65 256.75 170 4.90% 85.70%
Assicurazioni Genera 18.34 0.41% 0.07 329417 18.30 18.21 18.44 1278 18.32 18.34 1134 -0.60% 25.20%
ATLANTIA 21.21 -0.70% -0.15 203065 21.25 20.90 21.32 33 21.20 21.21 531 6.64% 18.01%
AXA 24.79 0.94% 0.23 765090 24.51 24.48 24.87 800 24.79 24.79 1399 -0.02% 30.15%
BBVA 4.92 -13.31% -0.76 4981277 4.79 4.75 4.93 1487 4.92 4.92 1189 1.10% -26.56%
Banco Santander 3.70 3.50% 0.12 10462040 3.57 3.56 3.70 2481 3.70 3.70 1200 0.73% -10.00%
Bankia 1.86 4.27% 0.08 1143356 1.77 1.77 1.87 409 1.86 1.86 685 0.39% -30.57%
BASF 68.28 1.07% 0.72 433381 67.35 67.17 68.51 64 68.27 68.28 22 -1.08% 2.12%
BAYER 69.70 0.71% 0.49 320506 69.22 68.55 69.84 190 69.69 69.70 701 -0.09% 14.00%
BMW 75.03 1.08% 0.80 358582 74.43 73.76 75.14 83 75.03 75.05 180 2.30% 4.96%
BMW Vz 57.15 0.00% 0.00 3265 57.15 56.40 57.35 97 57.10 57.20 78 2.88% -7.45%
BEIERSDORF 103.35 -0.48% -0.50 69494 104.00 103.25 104.15 446 103.35 103.40 613 -1.42% 13.80%
BNP Paribas 51.57 2.10% 1.06 651573 50.46 50.34 51.94 563 51.57 51.58 80 0.18% 27.91%
Caixabank SA 2.77 4.02% 0.11 2107466 2.66 2.65 2.77 1025 2.77 2.77 3080 -2.35% -15.87%
Carrefour 14.85 -0.67% -0.10 467036 14.92 14.70 14.97 134 14.85 14.85 2708 1.63% 0.74%
Christian Dior 447.60 0.72% 3.20 8211 448.80 443.00 449.60 25 447.20 447.60 1 -4.96% 33.13%
Michelin (CGDE) 110.70 0.55% 0.60 81097 110.00 108.30 111.15 189 110.65 110.75 83 4.31% 27.31%
Commerzbank 5.44 4.62% 0.24 1425767 5.20 5.20 5.46 550 5.43 5.44 353 0.74% -51.55%
Compagnie de Saint-G 38.09 0.35% 0.13 348283 37.93 37.59 38.35 267 38.09 38.10 100 2.04% 28.32%
CONTINENTAL 119.10 1.88% 2.20 528044 117.10 117.10 119.48 55 119.04 119.10 19 -0.29% -2.75%
CRH PLC 35.53 1.23% 0.43 326955 35.08 35.08 35.65 1016 35.53 35.55 1236 1.89% 53.28%
Crédit Agricole 12.98 2.33% 0.29 1432481 12.66 12.65 13.05 686 12.98 12.98 3193 2.51% 34.85%
Daimler 50.10 1.03% 0.51 721469 49.45 48.98 50.22 1308 50.09 50.11 34 0.09% 8.02%
Danone 73.48 -1.00% -0.74 264467 74.24 73.14 74.44 534 73.46 73.48 128 1.48% 20.76%
Dassault Systèmes 141.00 0.18% 0.25 74015 141.20 140.20 142.10 116 140.95 141.00 72 -0.39% 36.32%
DEUTSCHE BANK 6.80 3.55% 0.23 1967704 6.60 6.55 6.83 600 6.79 6.80 500 1.66% -5.85%
DEUTSCHE BOERSE 138.10 0.04% 0.05 79900 138.30 136.95 138.75 40 138.10 138.15 329 -0.36% 31.92%
DEUTSCHE POST 34.28 0.04% 0.01 406480 34.37 33.96 34.42 604 34.27 34.28 231 1.45% 43.25%
Deutsche Telekom 14.83 -0.59% -0.09 2380936 14.92 14.77 14.93 2486 14.83 14.83 1877 -0.76% 0.61%
E.ON 9.37 -0.23% -0.02 2220258 9.40 9.34 9.43 1120 9.37 9.37 5213 1.94% 8.74%
EDP-ENERGIAS 3.72 0.57% 0.02 1170561 3.71 3.70 3.75 1732 3.72 3.73 5896 2.38% 21.53%
E.D.F. 9.57 1.38% 0.13 514094 9.47 9.45 9.64 133 9.57 9.57 876 1.24% -31.67%
Endesa 24.24 -0.33% -0.08 386812 24.34 24.18 24.48 1173 24.23 24.24 264 0.33% 20.40%
ENEL 6.86 0.41% 0.03 4687461 6.83 6.82 6.90 5433 6.86 6.87 3559 1.76% 35.80%
Engie S.A. 14.54 -0.51% -0.07 1178407 14.62 14.45 14.62 2145 14.54 14.54 929 1.70% 17.01%
ENI 13.68 0.43% 0.06 1636104 13.63 13.51 13.71 600 13.68 13.68 4415 -0.13% -0.67%
EssilorLuxottica 139.07 -0.02% -0.03 124643 139.00 138.20 139.85 68 139.05 139.10 193 2.20% 25.71%
Evonik Industries 26.79 1.13% 0.30 318937 26.62 26.50 26.96 13 26.78 26.79 446 0.95% 21.29%
FORTUM 21.33 0.33% 0.07 286861 21.27 21.17 21.39 819 21.33 21.34 1368 -0.51% 11.75%
FRESENIUS MED. CARE 65.66 0.83% 0.54 102736 65.08 64.98 65.98 258 65.66 65.68 355 -1.60% 15.26%
FRESENIUS 50.39 0.68% 0.34 142712 50.14 49.88 50.59 126 50.39 50.40 113 -0.42% 18.27%
GBL 93.66 0.88% 0.82 7746 93.38 92.68 93.82 60 93.66 93.68 99 0.78% 22.42%
Heineken Holding 86.00 -1.60% -1.40 40361 87.55 85.65 87.55 126 86.00 86.05 226 0.52% 18.91%
Heineken 93.70 -1.43% -1.36 160484 95.22 92.92 95.30 169 93.68 93.72 333 1.04% 23.39%
HENKEL Vz 94.88 0.53% 0.50 91397 94.70 94.24 95.16 284 94.84 94.88 158 0.21% -0.99%
Henkel & Co. 87.15 0.87% 0.75 17111 86.35 86.35 87.15 5 87.10 87.15 159 -0.23% 1.47%
HERMES INTL 665.00 0.18% 1.20 9741 664.60 663.20 668.40 14 664.80 665.00 16 1.87% 37.18%
IBERDROLA 8.94 -0.04% -0.00 2889321 8.95 8.89 8.96 4128 8.94 8.94 4949 3.14% 23.85%
Inditex Ind De Desno 30.23 0.27% 0.08 1233340 30.23 30.00 30.45 3758 30.22 30.24 868 7.45% 34.48%
ING Groep 10.66 2.05% 0.21 1709598 10.42 10.35 10.71 2824 10.66 10.66 1076 1.26% 8.88%
INTESA SANPAOLO 2.35 1.45% 0.03 8296774 2.32 2.32 2.36 8103 2.35 2.35 44 1.34% 19.71%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 67.04 1.24% 0.82 205182 66.10 65.32 67.26 801 67.04 67.06 90 -0.18% 17.37%
KERING 554.50 1.56% 8.50 23260 547.10 545.40 555.80 20 554.20 554.40 27 1.81% 32.98%
KONE 56.50 -0.88% -0.50 107856 57.14 56.18 57.14 130 56.48 56.50 107 0.14% 37.28%
Ahold Delhaize 22.53 -1.44% -0.33 535525 22.68 22.41 22.71 874 22.52 22.53 960 -1.42% 3.30%
PHILIPS 42.62 -0.18% -0.07 293438 42.70 42.37 42.94 230 42.61 42.62 100 2.14% 37.86%
L'Oreal 256.70 0.79% 2.00 62049 254.90 254.40 257.40 168 256.60 256.80 286 0.79% 26.59%
LINDE PLC EO 0,001 188.15 1.32% 2.45 93661 185.80 185.60 188.75 119 188.05 188.10 132 0.57% 33.74%
LVMH Moët Henn. L. Vui 400.05 0.53% 2.10 100027 400.40 396.45 402.15 34 400.00 400.10 62 0.37% 53.86%
MAN 41.66 -0.33% -0.14 510 41.62 41.47 41.82 61 41.50 41.78 93 0.97% -53.66%
Münchener Rück 263.70 0.96% 2.50 86757 261.90 261.20 264.70 259 263.60 263.80 382 0.93% 37.18%
Natixis 3.88 1.73% 0.07 925998 3.81 3.80 3.91 16 3.88 3.88 159 2.17% -7.16%
Naturgy Energy Group 22.69 -0.74% -0.17 473552 22.87 22.57 22.87 567 22.69 22.70 1301 -0.65% 2.33%
NOKIA 3.21 2.00% 0.06 5088919 3.15 3.14 3.22 2263 3.21 3.21 8 -1.39% -37.35%
ORANGE SA 13.43 0.54% 0.07 1273066 13.39 13.34 13.46 5830 13.43 13.44 4212 -2.66% -5.82%
Pernod-Ricard 161.95 -0.49% -0.80 134038 162.75 161.45 162.75 944 161.90 161.95 620 0.71% 15.14%
Publicis Groupe 39.68 0.25% 0.10 101955 39.74 39.08 39.74 186 39.67 39.68 124 0.43% -20.70%
Renault 42.20 2.55% 1.05 202657 41.25 41.25 42.27 130 42.19 42.22 130 -3.11% -24.59%
REPSOL 14.41 0.17% 0.03 1094991 14.37 14.18 14.44 615 14.40 14.41 930 0.38% 2.02%
RTL Group 43.90 2.33% 1.00 74526 43.34 43.30 44.10 163 43.84 43.88 136 2.68% -8.45%
RWE 26.35 -0.64% -0.17 313240 26.43 26.27 26.67 275 26.34 26.35 5 2.87% 39.21%
Ryanair Holdings 13.96 0.11% 0.01 141835 14.29 13.93 14.33 779 13.95 13.96 714 0.29% 29.07%
SAFRAN 146.00 -0.78% -1.15 155385 147.05 144.45 147.60 334 145.95 146.00 249 1.34% 39.88%
Sampo 'A' 37.47 1.32% 0.49 218477 37.07 37.00 37.59 384 37.47 37.49 206 0.60% -3.40%
Sanofi 88.61 0.74% 0.65 1105844 88.20 87.84 89.17 100 88.59 88.63 962 4.64% 16.18%
SAP SE 122.68 1.02% 1.24 291004 121.86 120.92 122.84 292 122.62 122.66 32 -0.46% 39.20%
Schneider Electric 92.36 2.12% 1.92 467078 90.63 90.50 92.64 291 92.34 92.38 226 2.63% 51.04%
Siemens 118.22 0.96% 1.12 273162 117.20 116.40 118.62 524 118.20 118.24 253 -0.88% 19.70%
SNAM 4.42 0.34% 0.01 1211715 4.40 4.37 4.42 3708 4.42 4.42 936 0.07% 15.53%
Société Générale 30.08 2.63% 0.77 729511 29.32 29.32 30.22 1159 30.09 30.11 150 1.42% 5.51%
Telecom Italia 0.56 0.69% 0.00 4045849 0.56 0.55 0.56 8697 0.56 0.56 3040 -1.16% 14.08%
Telecom Italia Di Ri 0.55 0.40% 0.00 2951119 0.55 0.54 0.55 11300 0.55 0.55 6135 -0.69% 31.63%
Telefónica Dtl. 2.69 0.75% 0.02 2397177 2.66 2.65 2.80 5286 2.69 2.69 1934 -4.58% -22.07%
TELEFÓNICA 6.74 -0.41% -0.03 2830067 6.78 6.67 6.78 4833 6.73 6.74 3220 -1.11% -8.21%
TENARIS 10.29 2.64% 0.27 465032 10.10 10.07 10.34 600 10.29 10.30 2613 4.45% 6.49%
Total 47.83 0.77% 0.36 702488 47.47 47.30 47.99 150 47.82 47.83 276 0.87% 2.57%
UCB 71.94 1.18% 0.84 118079 71.64 71.12 72.20 104 71.92 71.96 313 -2.55% -0.03%
UNICREDIT 13.22 2.32% 0.30 1961949 12.87 12.85 13.27 2247 13.21 13.22 1660 3.74% 30.95%
- - - - - - - - - - - 0.00% 0.00%
Vinci 98.50 -0.44% -0.44 161792 98.92 97.68 98.98 504 98.46 98.48 115 1.04% 37.00%
Vivendi 25.04 0.64% 0.16 433175 24.86 24.86 25.11 848 25.03 25.04 1115 2.05% 17.03%
Volkswagen 177.95 0.34% 0.60 4985 177.55 175.60 178.40 11 177.90 178.00 35 2.34% 28.14%
Volkswagen VZ 179.66 0.56% 1.00 135862 178.46 176.88 179.90 48 179.66 179.72 42 1.99% 28.59%
WFD Unibail Rodamco 138.45 -1.28% -1.80 85491 140.00 138.25 140.45 350 138.40 138.50 161 0.25% 3.28%