26.05.2020 05:51:30
ESTX TM LARGE PR.EUR
274.41
$$$
5.7300
2.13%
25.05.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.05.2020 268.68 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.05.2020 / 17:50
Währung $$$ Aktualisierungsstand 26.05.2020 / 05:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -19.21% 353.6 219.9
1 Woche 2.00% 274.4 267.7
1 Monat 6.00% 275.2 255.7
3 Monate -16.26% 328.4 219.9
6 Monate -18.54% 353.6 219.9
1 Jahr -10.86% 353.6 219.9
3 Jahre -16.54% 353.6 219.9
SMI
23.11
26.51
SMI
-14.53
-10.68
SMI
-19.21
-7.46
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":-19.21,"chartHeight":20.799625092058,"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":-7.46,"chartHeight":16.489784533094,"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":-20.66,"chartHeight":21.131191514446,"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":-14.27,"chartHeight":19.445120320363,"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":-12.32,"chartHeight":18.775615273609,"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":-14.02,"chartHeight":19.364587008203,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.05.2020 05:51:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 221.90 1.74% 3.80 51939 220.80 218.50 223.00 35 221.80 222.00 9 2.64% -23.67%
AEGON 2.24 0.58% 0.01 700231 2.25 2.21 2.26 1604 2.24 2.24 1604 -0.44% -45.08%
Air Liquide 119.05 1.32% 1.55 40431 118.25 117.10 119.05 19 118.95 119.25 47 1.71% -5.55%
Airbus Group 58.59 8.19% 4.43 540235 54.85 54.55 58.89 336 58.40 59.10 103 6.25% -55.17%
Akzo Nobel 73.28 0.94% 0.68 81397 72.90 72.58 73.34 35 72.92 73.34 50 3.77% -19.30%
ALLIANZ 158.70 2.02% 3.14 75839 157.00 155.66 158.96 51 158.70 158.76 51 3.67% -27.50%
Altice Europe A 3.52 -1.18% -0.04 904723 3.60 3.46 3.60 2640 3.51 3.54 9114 -8.20% -39.05%
Amadeus IT 45.81 4.78% 2.09 349172 44.29 44.29 46.60 362 45.80 46.08 218 14.04% -37.16%
AB InBev 38.31 2.30% 0.86 429674 37.69 37.48 38.56 256 38.26 38.50 928 -2.05% -47.45%
ArcelorMittal 8.27 1.15% 0.09 588866 8.32 8.15 8.40 1000 8.27 8.29 1000 -2.85% -46.94%
ASML Holding 295.75 1.77% 5.15 50021 294.50 292.10 297.55 6 295.75 295.90 40 6.38% 12.35%
Assicurazioni Genera 12.15 -0.37% -0.04 710443 12.34 12.10 12.34 455 12.11 12.14 588 -2.37% -34.07%
Atlantia 14.07 1.00% 0.14 335493 13.45 13.10 14.07 249 14.04 14.07 249 2.66% -32.61%
AXA 15.15 -1.37% -0.21 1018595 15.38 15.04 15.39 500 15.10 15.15 365 -3.34% -39.60%
BBVA 2.63 -53.62% -3.05 1400684 2.63 2.59 2.65 2300 2.63 2.64 4969 -3.80% -47.35%
Banco Santander 1.93 1.84% 0.04 5106617 1.93 1.90 1.95 4000 1.91 1.95 5164 0.25% -48.25%
Bankia 0.79 -0.68% -0.01 719144 0.81 0.78 0.81 3700 0.79 0.79 5000 -13.18% -58.53%
BASF 46.41 2.08% 0.94 233214 45.97 45.41 46.49 177 46.38 46.40 177 1.08% -30.99%
BAYER 62.30 8.44% 4.85 791638 59.99 59.69 62.75 142 62.24 62.29 127 3.06% -14.54%
BMW 50.09 -0.10% -0.05 208745 50.61 49.09 50.61 97 50.08 50.11 97 -0.22% -31.68%
BMW Vz 39.54 -0.10% -0.04 6109 39.36 38.82 39.60 248 39.24 39.70 235 -1.59% -28.24%
BEIERSDORF 92.64 0.61% 0.56 43254 92.28 91.80 93.28 40 92.60 92.66 40 -2.87% -12.89%
BNP Paribas 28.80 0.98% 0.28 197571 28.89 28.36 28.95 192 28.72 28.91 350 0.24% -45.42%
Caixabank SA 1.59 1.63% 0.03 1633910 1.58 1.56 1.59 9114 1.57 1.60 9114 -1.46% -43.10%
Carrefour 13.18 -0.42% -0.06 121723 13.29 13.10 13.35 202 13.18 13.21 417 3.46% -11.90%
Christian Dior 359.60 1.07% 3.80 508 355.40 355.20 362.80 127 357.00 365.60 35 0.78% -21.52%
Michelin (CGDE) 87.68 0.74% 0.64 28680 87.64 86.70 87.98 42 87.60 88.02 37 -0.34% -19.52%
Commerzbank 3.33 0.59% 0.02 421637 3.36 3.27 3.36 5043 3.31 3.36 1704 6.57% -39.68%
Compagnie de Saint-G 27.72 3.32% 0.89 230079 27.08 26.78 27.74 300 27.63 27.81 300 10.44% -24.16%
CONTINENTAL 82.44 1.18% 0.96 93015 82.66 80.30 82.80 55 81.88 82.44 37 3.15% -28.66%
CRH PLC 2460.00 - - - - - - 140 2458.00 2463.00 330 8.61% -19.13%
Crédit Agricole 7.02 2.01% 0.14 412826 6.98 6.89 7.07 428 6.98 7.04 782 -2.07% -45.85%
Daimler 31.73 1.10% 0.34 335947 31.80 31.05 31.80 223 31.68 31.70 223 1.99% -35.65%
Danone 61.66 1.00% 0.61 134130 61.30 61.10 61.82 129 61.66 61.92 130 -2.78% -16.40%
Dassault Systèmes 145.25 2.20% 3.12 24879 142.85 142.85 145.50 38 144.90 145.35 26 2.11% -1.09%
DEUTSCHE BANK 6.87 2.22% 0.15 833520 6.86 6.64 6.90 571 6.87 6.88 571 5.67% -0.89%
DEUTSCHE BOERSE 152.60 1.43% 2.15 23427 150.82 150.20 152.80 51 152.50 152.70 58 -0.52% 8.61%
DEUTSCHE POST 28.48 3.26% 0.90 378950 27.79 27.61 28.51 91 28.45 28.47 274 1.21% -16.03%
Deutsche Telekom 13.82 1.36% 0.18 416443 13.66 13.59 13.82 192 13.81 13.82 611 -1.22% -5.46%
E.ON 9.83 2.85% 0.27 664490 9.63 9.58 9.85 483 9.80 9.83 576 4.87% 2.81%
EDP-ENERGIAS 4.29 1.71% 0.07 1479959 4.21 4.21 4.29 3877 4.27 4.31 1148 5.93% 11.46%
E.D.F. 7.58 1.55% 0.12 329766 7.50 7.36 7.61 1672 7.57 7.60 1711 -0.64% -23.58%
Endesa 20.46 0.94% 0.19 63257 20.37 20.24 20.46 120 20.45 20.70 1183 0.10% -13.89%
ENEL 6.51 1.96% 0.12 1462186 6.45 6.41 6.52 1534 6.50 6.51 297 8.93% -7.98%
Engie S.A. 9.97 1.84% 0.18 386389 9.87 9.82 9.99 374 9.97 9.98 374 0.91% -30.85%
ENI 8.25 1.07% 0.09 459127 8.25 8.14 8.25 1084 8.25 8.25 1084 -5.12% -40.62%
EssilorLuxottica 111.47 1.11% 1.23 44756 111.60 110.85 112.10 78 111.35 111.65 77 -0.73% -18.09%
Evonik Industries 22.44 1.40% 0.31 68087 22.26 22.13 22.43 404 22.42 22.49 412 2.51% -17.62%
FORTUM 15.97 1.91% 0.30 306091 15.85 15.76 16.00 1904 15.78 16.19 1829 1.33% -27.45%
FRESENIUS MED. CARE 76.82 2.51% 1.88 71441 74.96 74.60 76.86 119 76.72 76.86 121 4.43% 16.89%
FRESENIUS 43.90 1.93% 0.83 169163 43.83 43.01 43.98 111 43.88 43.91 111 6.40% -12.32%
GBL 69.56 1.70% 1.16 7467 69.10 68.46 69.60 122 69.52 69.70 125 -1.47% -26.03%
Heineken Holding 70.80 0.64% 0.45 13847 70.75 70.60 71.35 181 70.75 70.80 25 1.72% -18.24%
Heineken 77.68 1.81% 1.38 58703 77.04 76.66 78.22 100 76.08 77.88 61 2.62% -18.33%
HENKEL Vz 78.36 1.82% 1.40 72171 77.52 77.02 78.48 113 78.30 78.44 110 -0.68% -15.07%
Henkel & Co. 71.30 1.06% 0.75 19251 71.15 70.75 71.65 34 71.25 71.40 179 1.64% -15.02%
HERMES INTL 700.80 0.37% 2.60 7981 700.00 693.00 702.80 6 700.20 701.20 13 0.23% 4.94%
IBERDROLA 9.12 0.86% 0.08 1916447 9.05 8.97 9.16 219 9.12 9.17 1096 1.85% -0.78%
Inditex Ind De Desno 23.58 1.73% 0.40 408091 23.45 23.31 23.67 115 23.56 23.58 116 0.08% -25.19%
ING Groep 5.31 1.10% 0.06 1265531 5.33 5.21 5.34 1039 5.30 5.33 1033 0.62% -50.58%
INTESA SANPAOLO 1.45 0.34% 0.01 3586258 1.46 1.44 1.46 6416 1.45 1.45 6416 -0.21% -38.15%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 43.83 -0.06% -0.03 133126 43.88 43.28 44.40 157 43.61 43.83 148 2.05% -34.68%
KERING 430.85 1.83% 7.75 53938 427.85 420.70 431.70 14 430.65 431.65 13 0.69% -26.54%
KONE 60.44 1.24% 0.74 100385 59.80 59.48 60.48 501 59.52 61.14 480 5.55% 3.67%
Ahold Delhaize 22.55 -0.44% -0.10 185239 22.71 22.40 22.71 187 22.54 22.55 187 -0.62% 0.80%
PHILIPS 41.99 2.87% 1.17 271721 41.09 41.08 42.15 152 41.95 41.98 152 5.54% -3.80%
L'Oreal 249.90 0.73% 1.80 30338 250.10 247.40 251.00 37 249.80 250.00 9 -1.34% -5.27%
LINDE PLC EO 0,001 177.15 0.80% 1.40 57134 176.10 174.50 177.35 48 176.90 177.15 43 0.06% -6.86%
LVMH Moët Henn. L. Vui 361.45 1.32% 4.70 38195 357.50 352.80 362.05 27 361.45 361.60 27 3.12% -12.74%
MAN 43.90 0.11% 0.05 33 43.65 43.65 43.95 369 43.20 45.90 134 -0.68% 1.48%
Münchener Rück 197.00 2.42% 4.65 59983 193.75 192.20 197.20 40 196.95 197.05 40 2.93% -25.21%
Natixis 1.91 0.58% 0.01 1241813 1.93 1.86 1.93 4301 1.91 1.92 4333 -10.44% -51.52%
Naturgy Energy Group 15.85 0.80% 0.12 46061 15.75 15.75 15.95 311 15.82 15.85 311 -3.74% -29.45%
NOKIA 3.53 1.02% 0.04 1898210 3.53 3.52 3.57 5000 3.52 3.56 2000 3.72% 6.49%
ORANGE SA 10.42 1.07% 0.11 446729 10.33 10.27 10.43 383 10.41 10.43 821 -0.95% -20.73%
Pernod Ricard 136.45 2.48% 3.30 31727 134.00 133.80 137.43 41 136.05 136.70 41 3.69% -14.72%
Publicis Groupe 24.94 0.85% 0.21 63631 24.92 24.59 24.98 221 24.89 25.02 220 -3.07% -38.28%
Renault 17.84 3.52% 0.61 260878 17.41 17.00 17.88 211 17.83 17.88 308 -4.13% -57.65%
REPSOL 8.42 1.54% 0.13 678266 8.38 8.31 8.43 126 8.40 8.43 125 -2.12% -39.82%
RWE 29.85 2.82% 0.82 146254 29.33 29.21 29.92 170 29.85 29.87 170 3.93% 9.30%
Ryanair Holdings 10.96 2.62% 0.28 220748 10.71 10.56 10.97 4309 10.87 11.00 468 12.23% -25.03%
SAFRAN 79.80 5.47% 4.14 185883 76.50 75.92 80.02 66 79.66 79.76 66 0.61% -42.11%
Sampo 'A' 29.88 2.00% 0.58 160721 29.41 29.29 30.02 194 29.63 30.00 198 3.37% -23.30%
Sanofi 87.35 0.25% 0.22 181158 87.35 86.69 88.04 90 87.00 87.33 116 -0.50% -2.64%
SAP SE 111.58 5.07% 5.38 286644 107.38 107.30 111.72 7 111.58 111.62 77 3.28% -7.06%
Schneider Electric 85.42 1.30% 1.10 84030 84.94 84.10 85.64 65 85.12 85.40 21 2.47% -6.75%
Siemens 95.87 2.14% 2.01 193920 94.44 93.52 96.02 50 95.57 95.89 90 5.04% -17.89%
SNAM 4.12 2.79% 0.11 580320 4.03 4.02 4.13 1007 4.12 4.12 1007 2.46% -11.92%
Société Générale 12.46 -0.06% -0.01 612099 12.65 12.31 12.67 443 12.43 12.49 441 -4.67% -59.96%
Telecom Italia 0.33 2.19% 0.01 1934882 0.32 0.32 0.33 11662 0.33 0.33 16825 -14.50% -41.59%
Telecom Italia Di Ri 0.34 0.98% 0.00 239621 0.34 0.34 0.34 9114 0.34 0.35 9114 -10.64% -37.69%
Telefónica Dtl. 2.68 0.41% 0.01 571894 2.65 2.63 2.68 3159 2.67 2.68 685 -4.05% 3.80%
TELEFÓNICA 4.22 2.90% 0.12 1428235 4.13 4.11 4.25 3918 4.22 4.25 2367 -2.20% -32.11%
TENARIS 5.60 1.34% 0.07 204393 5.65 5.55 5.65 668 5.60 5.61 668 -10.34% -44.49%
Total 33.23 1.51% 0.49 381913 33.03 32.69 33.29 230 33.12 33.35 230 -0.05% -32.27%
UCB 82.50 0.93% 0.76 25219 81.84 81.84 83.38 571 81.94 83.02 572 -1.13% 16.86%
UNICREDIT 6.75 0.00% 0.00 2184321 6.84 6.70 6.84 968 6.77 6.78 968 2.85% -48.26%
Unilever 44.81 1.68% 0.74 100226 44.21 44.08 44.92 235 44.42 44.80 235 -1.23% 0.00%
Vinci 80.52 4.79% 3.68 107619 77.78 77.58 80.72 384 78.90 80.54 98 1.44% -18.50%
Vivendi 19.89 1.63% 0.32 789267 19.59 19.59 19.99 278 19.84 19.89 189 2.08% -23.07%
Volkswagen 140.00 0.07% 0.10 1786 141.70 138.50 141.70 16 139.60 139.90 125 0.72% -19.35%
Volkswagen VZ 133.88 0.83% 1.10 112989 134.28 131.28 134.30 49 133.76 133.84 49 1.50% -24.13%
WFD Unibail Rodamco 44.39 6.30% 2.63 268770 42.19 42.19 44.75 85 44.38 44.43 85 -8.72% -68.30%