20.01.2020 10:02:13
ESTX TM LARGE PR.EUR
346.61
$$$
3.0200
0.88%
17.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 343.59 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 20.01.2020 / 10:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.05% 346.6 340.4
1 Woche 0.72% 346.6 343.0
1 Monat 2.00% 346.6 339.3
3 Monate 6.30% 346.6 324.9
6 Monate 8.32% 346.6 299.3
1 Jahr 21.62% 346.6 288.5
3 Jahre 15.58% 346.6 270.7
SMI
23.11
26.51
2.05
2.12
-14.53
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-14.53,"chartHeight":19.527391903294,"year":2018,"ID_NOTATION":"2061599"},"2019":{"performance":23.11,"chartHeight":21.641815153924,"year":2019,"ID_NOTATION":"2061599"},"2020":{"performance":2.05,"chartHeight":10.604138899943,"year":2020,"ID_NOTATION":"2061599"}}
{"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.8,"chartHeight":10.011557519128,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2020 10:02:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 311.45 0.13% 0.40 6361 311.60 310.60 312.20 20 311.35 311.50 20 0.48% 7.00%
AEGON 3.96 -0.23% -0.01 51797 3.95 3.94 3.96 2694 3.96 3.96 900 -1.54% -2.70%
Air Liquide 128.95 -0.50% -0.65 7413 130.85 128.90 131.75 289 128.90 129.00 386 3.14% 2.82%
Airbus Group 137.10 0.62% 0.84 19152 136.94 136.20 137.38 172 137.08 137.16 74 1.61% 4.25%
Akzo Nobel 88.03 0.15% 0.13 4031 88.00 87.94 88.13 40 88.01 88.04 124 -1.95% -3.20%
ALLIANZ 220.05 0.53% 1.15 28719 219.25 219.15 220.20 168 220.05 220.10 24 -0.82% 0.00%
Altice A 6.19 1.28% 0.08 31944 6.10 6.10 6.20 1213 6.18 6.19 610 3.28% 5.93%
Amadeus IT 78.06 -0.61% -0.48 11767 78.32 77.56 78.32 321 78.02 78.06 28 5.91% 7.74%
AB InBev 71.81 -0.24% -0.17 13971 72.04 71.65 72.04 145 71.81 71.83 139 -2.15% -1.26%
ArcelorMittal 14.63 -0.18% -0.03 32527 14.67 14.62 14.78 375 14.63 14.64 266 -1.78% -5.97%
ASML Holding 272.30 0.68% 1.85 12343 273.80 271.43 273.80 15 272.25 272.35 36 0.75% 2.74%
Assicurazioni Genera 18.28 -0.08% -0.01 51755 18.27 18.25 18.36 454 18.28 18.29 700 -1.43% -0.73%
ATLANTIA 20.53 -0.58% -0.12 110235 20.58 20.53 20.67 1609 20.52 20.53 73 -3.73% -1.10%
AXA 24.40 0.08% 0.02 42604 24.36 24.34 24.41 616 24.40 24.41 1123 -4.03% -2.77%
BBVA 4.78 -15.93% -0.91 293262 4.81 4.77 4.81 2778 4.78 4.78 2779 -3.86% -3.86%
Banco Santander 3.65 -0.73% -0.03 480062 3.66 3.64 3.67 8933 3.65 3.65 2556 -1.43% -1.63%
Bankia 1.77 -1.50% -0.03 43563 1.80 1.77 1.80 1000 1.77 1.78 1000 -0.91% -4.96%
BASF 64.65 0.37% 0.24 43850 64.40 64.35 64.82 408 64.65 64.66 25 -2.31% -4.21%
BAYER 75.20 0.04% 0.03 16924 75.35 75.08 75.40 19 75.19 75.21 142 -0.32% 3.11%
BMW 71.01 -0.10% -0.07 14299 70.92 70.86 71.13 171 71.01 71.05 313 -4.62% -3.06%
BMW Vz 54.30 0.00% 0.00 233 54.30 54.30 54.30 27 54.15 54.25 159 -4.57% -1.45%
BEIERSDORF 105.85 -0.14% -0.15 5644 105.60 105.55 106.05 130 105.85 105.90 97 -1.40% -0.33%
BNP Paribas 50.64 -0.22% -0.11 46151 50.72 50.51 50.74 258 50.63 50.65 437 -2.59% -3.81%
Caixabank SA 2.75 -0.76% -0.02 65238 2.76 2.74 2.76 2596 2.75 2.75 2954 -0.29% -0.68%
Carrefour 14.64 -0.88% -0.13 27785 14.77 14.63 14.77 710 14.64 14.66 389 -1.47% -1.20%
Christian Dior 477.80 -0.29% -1.40 96 477.40 477.00 478.20 10 477.40 478.00 1 2.92% 4.58%
Michelin (CGDE) 110.50 0.64% 0.70 3845 110.00 109.75 110.60 273 110.50 110.55 36 -0.99% 0.78%
Commerzbank 5.20 -1.66% -0.09 169357 5.34 5.17 5.34 1594 5.20 5.20 507 -8.11% -4.25%
Compagnie de Saint-G 35.37 -0.06% -0.02 8106 35.32 35.30 35.41 100 35.38 35.38 100 0.44% -3.17%
CONTINENTAL 114.82 0.05% 0.06 4488 114.78 114.34 115.14 40 114.82 114.90 97 -3.56% -0.69%
CRH PLC 34.81 -0.06% -0.02 11958 34.66 34.66 34.96 219 34.80 34.82 229 -0.63% -2.57%
Crédit Agricole 12.80 -0.77% -0.10 50618 12.88 12.78 12.88 705 12.80 12.81 1076 0.35% -0.42%
Daimler 46.31 -0.81% -0.38 95884 46.51 46.23 46.59 33 46.31 46.33 233 -5.57% -5.29%
Danone 73.44 -0.33% -0.24 16096 73.42 73.38 73.58 61 73.44 73.46 112 1.52% -0.11%
Dassault Systèmes 157.75 0.03% 0.05 1666 158.95 157.35 160.00 40 157.65 157.90 45 2.30% 7.39%
DEUTSCHE BANK 7.44 -2.27% -0.17 198478 7.58 7.42 7.58 200 7.43 7.44 500 -1.26% 9.72%
DEUTSCHE BOERSE 146.15 -0.14% -0.20 4823 146.00 145.85 146.50 99 146.10 146.15 319 1.49% 4.16%
DEUTSCHE POST 34.12 0.17% 0.06 27499 33.95 33.95 34.13 100 34.12 34.12 455 -0.01% 0.43%
Deutsche Telekom 14.67 0.03% 0.00 126031 14.65 14.64 14.70 1884 14.67 14.68 2709 -0.78% 0.34%
E.ON 10.11 -1.06% -0.11 244304 10.19 10.11 10.19 2708 10.11 10.12 2143 5.70% 6.94%
EDP-ENERGIAS 4.10 -0.42% -0.02 51406 4.12 4.09 4.12 3242 4.10 4.11 971 6.64% 7.11%
E.D.F. 11.09 -0.40% -0.04 58869 11.28 11.03 11.43 277 11.08 11.09 470 13.48% 12.17%
Endesa 24.50 -0.12% -0.03 19027 24.56 24.49 24.57 528 24.49 24.52 526 4.27% 3.24%
ENEL 7.59 -1.40% -0.11 543755 7.59 7.57 7.62 5556 7.59 7.59 1655 3.65% 8.74%
Engie S.A. 15.13 -0.62% -0.10 828468 15.21 15.11 15.21 586 15.11 15.12 8134 3.19% 5.58%
ENI 13.89 0.10% 0.01 42866 13.90 13.89 13.98 1192 13.89 13.90 400 -1.83% -0.16%
EssilorLuxottica 143.65 -0.62% -0.90 4549 144.20 143.55 144.20 112 143.60 143.70 58 2.37% 6.21%
Evonik Industries 25.46 0.35% 0.09 31879 25.50 25.46 25.57 139 25.45 25.47 86 -4.87% -6.86%
FORTUM 22.84 -0.13% -0.03 22104 23.07 22.76 23.07 387 22.84 22.85 333 6.82% 3.86%
FRESENIUS MED. CARE 68.18 0.24% 0.16 23891 67.86 67.82 68.20 300 68.18 68.20 100 2.90% 3.50%
FRESENIUS 48.30 -0.29% -0.14 25478 48.26 48.23 48.45 291 48.30 48.34 68 -3.36% -3.27%
GBL 96.08 -0.08% -0.08 606 96.12 96.00 96.20 43 96.00 96.12 31 1.61% 2.25%
Heineken Holding 94.15 -0.58% -0.55 3223 94.55 94.00 94.55 231 94.10 94.25 160 6.98% 9.35%
Heineken 103.50 -0.29% -0.30 35220 103.50 103.30 103.85 230 103.50 103.55 200 5.94% 9.13%
HENKEL Vz 93.48 -0.02% -0.02 1797 93.28 93.28 93.82 121 93.28 93.46 100 -0.28% 1.34%
Henkel & Co. 85.20 0.06% 0.05 2365 85.00 85.00 85.55 185 85.10 85.25 144 -0.47% 1.49%
HERMES INTL 722.80 -0.39% -2.80 550 740.00 719.40 740.00 35 722.60 723.00 4 5.28% 8.66%
IBERDROLA 9.40 0.09% 0.01 250988 9.38 9.38 9.42 5738 9.40 9.41 2030 4.45% 2.24%
Inditex Ind De Desno 31.51 -0.54% -0.17 12310 31.59 31.44 31.65 415 31.50 31.52 623 0.28% 0.51%
ING Groep 10.55 -0.53% -0.06 86459 10.60 10.54 10.60 1796 10.56 10.56 1367 -2.09% -1.30%
INTESA SANPAOLO 2.32 -0.39% -0.01 339939 2.33 2.32 2.33 4992 2.32 2.33 10218 -1.10% -0.79%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 67.96 0.03% 0.02 8787 67.94 67.74 68.04 54 67.94 67.98 65 0.38% 1.25%
KERING 609.60 -0.38% -2.30 2748 615.50 607.40 620.00 29 609.40 609.90 34 3.45% 4.33%
KONE 59.94 -0.23% -0.14 8127 59.84 59.72 60.02 58 59.94 59.98 36 2.46% 3.05%
Ahold Delhaize 22.52 0.02% 0.01 35313 22.50 22.46 22.54 101 22.52 22.52 438 0.11% 0.63%
PHILIPS 45.02 0.04% 0.02 37728 44.98 44.89 45.11 58 45.02 45.02 216 1.17% 3.08%
L'Oreal 273.50 -0.73% -2.00 4833 275.50 273.40 285.00 9 273.50 273.60 63 4.63% 4.44%
LINDE PLC EO 0,001 190.95 -0.56% -1.07 4009 191.70 190.80 191.90 158 190.85 191.00 16 1.41% 0.96%
LVMH Moët Henn. L. Vui 436.45 -0.35% -1.55 9372 437.95 435.25 437.95 16 436.40 436.55 10 3.56% 5.75%
MAN 43.76 0.60% 0.26 26 43.76 43.76 43.76 182 43.42 43.78 63 -0.78% 0.55%
Münchener Rück 269.40 0.48% 1.30 1624 268.30 268.20 269.40 30 269.40 269.60 71 0.11% 1.78%
Natixis 3.90 -0.48% -0.02 36198 3.93 3.89 3.93 800 3.90 3.91 800 -0.56% -0.63%
Naturgy Energy Group 22.93 0.04% 0.01 1155 22.95 22.91 22.99 181 22.94 22.96 100 3.29% 2.05%
NOKIA 3.73 -0.49% -0.02 237309 3.76 3.73 3.76 1127 3.72 3.73 800 2.59% 13.09%
ORANGE SA 13.01 0.00% 0.00 42695 13.03 12.97 13.04 388 13.00 13.01 1343 -0.88% -1.07%
Pernod-Ricard 168.60 -1.30% -2.23 4512 167.85 167.85 170.15 47 168.60 168.70 23 7.50% 6.77%
Publicis Groupe 41.89 0.31% 0.13 9566 41.88 41.78 41.98 72 41.87 41.90 19 -0.24% 3.34%
Renault 39.28 -0.30% -0.12 13710 39.32 39.09 39.38 130 39.27 39.30 100 -5.81% -6.48%
REPSOL 13.94 -0.71% -0.10 88029 14.07 13.94 14.07 1000 13.93 13.94 450 -2.13% 0.36%
RWE 30.62 -0.91% -0.28 41964 31.30 30.62 31.72 470 30.59 30.62 3194 5.82% 13.15%
Ryanair Holdings 15.62 -0.32% -0.05 3983 15.44 15.41 15.63 362 15.60 15.64 751 -2.49% 7.15%
SAFRAN 141.75 -0.56% -0.80 9273 143.50 141.65 145.40 55 141.75 141.80 350 2.89% 3.41%
Sampo 'A' 40.57 0.32% 0.13 12604 40.51 40.47 40.61 215 40.56 40.59 498 2.38% 3.83%
Sanofi 91.89 -0.51% -0.47 27866 92.79 91.88 92.79 211 91.87 91.90 271 -0.61% 2.94%
SAP SE 125.85 0.10% 0.13 21628 126.80 125.44 127.64 95 125.84 125.86 113 1.58% 4.71%
Schneider Electric 94.12 -0.11% -0.10 14833 94.14 93.84 94.16 82 94.12 94.14 371 2.52% 2.86%
Siemens 117.14 0.17% 0.20 20200 116.66 116.40 117.28 309 117.12 117.16 62 0.76% 0.15%
SNAM 4.88 -1.41% -0.07 160025 4.88 4.87 4.89 2968 4.88 4.88 1714 3.82% 5.75%
Société Générale 30.49 -0.44% -0.14 28424 30.50 30.39 30.57 512 30.50 30.52 442 -2.67% -1.56%
Telecom Italia 0.51 -0.74% -0.00 381709 0.51 0.51 0.51 207 0.51 0.51 6005 -2.40% -8.13%
Telecom Italia Di Ri 0.50 -0.64% -0.00 78877 0.50 0.50 0.50 14114 0.50 0.50 3927 -2.41% -8.21%
Telefónica Dtl. 2.73 0.11% 0.00 19849 2.73 2.73 2.74 182 2.73 2.73 125 0.00% 5.78%
TELEFÓNICA 6.20 0.78% 0.05 619468 6.21 6.17 6.25 400 6.20 6.20 614 -0.66% -1.08%
TENARIS 10.31 0.59% 0.06 58893 10.32 10.31 10.37 466 10.31 10.32 685 -1.47% 1.58%
Total 48.74 0.76% 0.37 62280 48.77 48.70 48.94 53 48.74 48.74 226 -3.05% -1.40%
UCB 79.84 -0.03% -0.02 2402 79.76 79.58 79.86 46 79.82 80.00 43 3.07% 13.12%
UNICREDIT 13.04 -1.23% -0.16 118667 13.12 13.00 13.13 418 13.05 13.06 3148 -1.48% 1.27%
- - - - - - - - - - - 0.00% 0.00%
Vinci 101.80 -0.54% -0.55 38087 101.85 101.65 101.95 398 101.75 101.85 434 3.20% 3.59%
Vivendi 25.10 -0.55% -0.14 26965 25.11 25.06 25.13 773 25.09 25.11 619 -2.40% -2.40%
Volkswagen 179.35 -0.28% -0.50 259 181.20 178.75 183.60 35 179.25 179.55 45 -1.88% 3.60%
Volkswagen VZ 181.00 -0.33% -0.60 5307 181.30 180.50 181.40 23 180.94 180.96 100 -2.19% 2.91%
WFD Unibail Rodamco 133.20 -0.78% -1.05 3227 134.25 133.10 134.25 125 133.10 133.25 119 2.32% -4.14%