30.10.2020 11:34:16
ESTX TM LARGE PR.EUR
276.94
$$$
-0.1700
-0.06%
29.10.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 28.10.2020 277.11 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 29.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 30.10.2020 / 11:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -18.46% 353.6 219.9
1 Woche -6.09% 297.4 276.9
1 Monat -6.41% 305.4 276.9
3 Monate -8.43% 307.9 276.9
6 Monate 0.64% 311.4 255.7
1 Jahr -15.80% 353.6 219.9
3 Jahre -17.47% 353.6 219.9
SMI
23.11
26.51
SMI
-14.53
-10.68
SMI
-18.46
-9.99
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":-18.46,"chartHeight":20.618165373987,"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":-9.99,"chartHeight":17.820402689937,"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":-20.96,"chartHeight":21.196879190103,"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":-6.59,"chartHeight":15.924774553658,"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":-2.87,"chartHeight":12.137259904172,"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":-12.46,"chartHeight":18.827101202053,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 30.10.2020 11:34:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 257.40 -0.19% -0.50 27211 254.90 254.90 258.20 121 257.30 257.50 74 -8.35% -11.28%
AEGON 2.29 -0.17% -0.00 397577 2.25 2.25 2.31 4281 2.29 2.29 4503 -6.72% -43.78%
Air Liquide 125.80 0.12% 0.15 25698 124.70 124.60 126.15 184 125.75 125.85 327 -3.53% -0.32%
Airbus Group 61.95 0.90% 0.55 148733 60.65 60.65 63.03 227 61.95 62.01 167 -4.57% -53.02%
Akzo Nobel 82.82 -0.29% -0.24 37147 82.38 82.18 83.10 100 82.76 82.78 40 -3.93% -8.53%
ALLIANZ 150.30 -0.21% -0.32 64826 148.74 148.72 151.32 99 150.24 150.30 101 -6.51% -31.19%
Altice Europe A 4.23 0.52% 0.02 226077 4.22 4.20 4.27 406 4.22 4.23 270 -0.71% -27.12%
Amadeus IT 40.62 -0.42% -0.17 41189 40.47 40.22 40.95 336 40.58 40.63 548 -10.94% -44.05%
AB InBev 45.12 -0.44% -0.20 98384 45.36 44.97 45.74 119 45.12 45.14 132 -3.68% -37.83%
ArcelorMittal 11.69 0.53% 0.06 447 11.38 11.38 11.71 800 11.64 11.65 300 -6.71% -25.43%
ASML Holding 311.05 -1.18% -3.70 38961 311.50 308.90 313.10 7 310.95 311.05 83 -1.86% 19.56%
Assicurazioni Genera 11.42 0.66% 0.07 147076 11.25 11.24 11.49 1669 11.41 11.42 536 -4.98% -38.44%
Atlantia 13.01 0.00% 0.00 21713 12.80 12.79 13.14 800 13.01 13.03 255 -9.72% -37.69%
AXA 13.75 0.64% 0.09 400905 13.47 13.44 13.84 400 13.75 13.75 4 -7.14% -45.51%
BBVA 2.40 -57.70% -3.28 956905 2.34 2.34 2.43 3963 2.40 2.41 6146 -3.38% -53.21%
Banco Santander 1.68 1.46% 0.02 3193545 1.65 1.65 1.71 13899 1.68 1.68 1610 -1.44% -55.70%
Bankia 1.07 0.19% 0.00 363472 1.06 1.05 1.07 5828 1.06 1.06 6169 -7.24% -43.88%
BASF 46.76 0.53% 0.24 121805 46.06 45.98 47.14 300 46.74 46.78 400 -10.08% -30.82%
BAYER 40.16 -1.39% -0.57 204348 40.22 39.92 40.50 217 40.15 40.17 225 -3.48% -44.13%
BMW 58.39 0.48% 0.28 45938 57.48 57.47 58.67 281 58.41 58.45 51 -9.23% -20.74%
BMW Vz 44.04 -0.32% -0.14 1071 43.76 43.64 44.58 25 44.04 44.14 47 -9.00% -19.82%
BEIERSDORF 89.04 -1.81% -1.64 54781 89.62 88.84 89.86 29 89.02 89.06 85 -7.66% -14.73%
BNP Paribas 29.57 1.27% 0.37 269864 29.05 28.93 29.95 234 29.56 29.57 18 -10.22% -44.66%
Caixabank SA 1.57 -0.25% -0.00 746625 1.57 1.55 1.58 6638 1.56 1.57 229 -7.32% -43.71%
Carrefour 13.15 -1.16% -0.15 201577 13.28 13.12 13.35 756 13.13 13.15 896 -2.67% -11.00%
Christian Dior 365.80 0.49% 1.80 750 362.20 362.00 366.20 3 364.20 365.60 10 -7.94% -20.56%
Michelin (CGDE) 91.04 0.84% 0.76 29387 89.28 89.22 91.26 122 91.00 91.06 63 -4.61% -17.14%
Commerzbank 4.00 -0.74% -0.03 210765 3.98 3.94 4.06 980 4.00 4.00 1635 -9.30% -27.06%
Compagnie de Saint-G 33.22 3.30% 1.06 338101 32.39 32.39 33.59 425 33.21 33.24 161 -9.40% -12.01%
CONTINENTAL 90.62 0.55% 0.50 26299 89.38 88.50 91.00 123 90.60 90.68 122 -10.51% -22.01%
CRH PLC 29.91 1.32% 0.39 52665 29.28 29.28 29.97 46 29.90 29.93 523 -4.77% -17.43%
Crédit Agricole 6.70 0.78% 0.05 389558 6.57 6.55 6.77 818 6.70 6.70 812 -10.02% -48.73%
Daimler 44.28 0.31% 0.14 125740 43.41 43.38 44.53 533 44.27 44.30 309 -7.96% -10.46%
Danone 46.22 -1.13% -0.53 148662 46.32 46.22 46.82 343 46.21 46.23 244 -6.98% -36.62%
Dassault Systèmes 147.20 -0.24% -0.35 7039 146.00 145.70 147.70 35 147.15 147.25 54 -3.75% 0.48%
DEUTSCHE BANK 7.86 0.18% 0.01 772587 7.78 7.69 7.93 1200 7.86 7.87 1502 -1.34% 13.16%
DEUTSCHE BOERSE 126.10 -2.47% -3.20 96069 127.12 125.85 128.15 61 126.05 126.10 115 -6.07% -7.97%
DEUTSCHE POST 38.35 -0.08% -0.03 92188 37.97 37.92 38.49 221 38.34 38.36 852 -5.77% 13.17%
Deutsche Telekom 13.07 -0.68% -0.09 405535 13.02 13.01 13.12 2930 13.06 13.07 1812 -1.94% -9.97%
E.ON 8.93 1.41% 0.12 619098 8.86 8.72 8.98 800 8.92 8.92 1518 -6.70% -7.90%
EDP-ENERGIAS 4.24 2.17% 0.09 435494 4.15 4.14 4.28 1597 4.24 4.24 600 -5.62% 10.35%
E.D.F. 9.89 0.18% 0.02 229197 9.77 9.77 10.01 623 9.89 9.89 29 -4.68% -0.52%
Endesa 22.81 0.71% 0.16 35931 22.49 22.44 22.88 198 22.80 22.82 873 -5.11% -4.67%
ENEL 6.95 0.51% 0.04 674245 6.86 6.86 6.98 266 6.95 6.96 1663 -7.08% -2.32%
Engie S.A. 10.30 0.59% 0.06 257672 10.20 10.14 10.35 1052 10.30 10.31 1719 -8.53% -28.99%
ENI 5.89 0.10% 0.01 347771 5.88 5.86 5.96 2544 5.89 5.90 2728 -7.01% -57.63%
EssilorLuxottica 105.85 0.19% 0.20 18643 104.00 103.65 106.45 35 105.70 105.80 45 -7.49% -22.37%
Evonik Industries 20.58 -1.06% -0.22 131875 20.54 20.46 20.69 369 20.53 20.56 272 -5.37% -23.64%
FORTUM 16.15 0.50% 0.08 120826 16.02 15.95 16.31 104 16.14 16.15 512 -7.64% -27.02%
FRESENIUS MED. CARE 66.86 0.97% 0.64 46252 65.72 65.66 66.94 81 66.84 66.88 148 -1.93% 0.76%
FRESENIUS 31.91 1.27% 0.40 85416 31.29 31.04 32.02 26 31.90 31.92 237 -7.10% -37.07%
GBL 69.88 -0.37% -0.26 5805 70.02 69.64 70.22 63 69.76 69.80 18 -7.88% -25.41%
Heineken Holding 66.42 -0.78% -0.53 34306 66.40 66.40 67.30 340 66.30 66.40 64 -4.22% -22.69%
Heineken 76.12 -0.73% -0.56 38155 76.14 76.10 76.84 328 76.10 76.14 122 -3.35% -19.39%
HENKEL Vz 83.08 -1.00% -0.84 35085 83.44 83.08 83.92 146 83.02 83.08 161 -6.96% -9.04%
Henkel & Co. 77.45 -1.21% -0.95 9078 77.85 77.30 78.05 100 77.40 77.50 108 -4.68% -6.56%
HERMES INTL 803.20 -0.89% -7.20 2376 800.00 799.60 805.80 2 803.00 803.40 26 -0.66% 21.35%
IBERDROLA 10.21 0.25% 0.03 717992 10.10 10.09 10.28 5095 10.20 10.21 2782 -4.99% 10.77%
Inditex Ind De Desno 21.39 0.28% 0.06 286148 21.08 21.05 21.50 1262 21.38 21.40 1517 -10.87% -32.33%
ING Groep 5.80 0.80% 0.05 784811 5.66 5.65 5.85 904 5.79 5.80 262 -10.56% -46.51%
INTESA SANPAOLO 1.39 -0.50% -0.01 3265682 1.38 1.38 1.41 22644 1.39 1.39 2243 -8.55% -40.49%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 41.88 0.24% 0.10 36818 41.22 41.19 42.47 31 41.87 41.89 130 -6.36% -37.73%
KERING 516.00 -0.54% -2.80 5639 512.60 510.90 517.70 17 515.80 516.10 43 -9.66% -11.54%
KONE 68.58 0.03% 0.02 21405 67.80 67.80 68.80 140 68.54 68.60 16 -3.90% 17.60%
Ahold Delhaize 23.72 -0.84% -0.20 103617 23.83 23.70 23.91 683 23.70 23.72 1097 -1.89% 6.93%
PHILIPS 39.85 -0.46% -0.18 180653 39.34 39.28 40.02 196 39.84 39.86 527 -4.02% -6.42%
L'Oreal 275.70 -1.25% -3.50 12235 276.20 275.20 277.60 138 275.60 275.80 88 -2.00% 5.84%
LINDE PLC EO 0,001 186.70 -0.29% -0.55 40724 184.65 184.60 187.60 216 186.55 186.65 153 -3.90% -1.55%
LVMH Moët Henn. L. Vui 402.15 -0.16% -0.65 26289 398.70 397.50 403.55 39 401.95 402.10 29 -5.69% -2.75%
MAN 40.20 0.88% 0.35 1144 40.00 39.90 40.25 84 40.15 40.25 29 -0.50% -7.88%
Münchener Rück 201.80 0.20% 0.40 12753 199.68 199.55 203.30 131 201.70 201.90 82 -3.43% -23.54%
Natixis 1.94 0.96% 0.02 329630 1.90 1.90 1.97 4952 1.94 1.94 503 -7.49% -51.33%
Naturgy Energy Group 15.93 -0.41% -0.07 18729 15.76 15.74 15.98 174 15.91 15.93 586 -9.15% -28.78%
NOKIA 2.87 3.37% 0.09 5447788 2.77 2.70 2.92 5466 2.87 2.87 911 -22.37% -16.28%
ORANGE SA 9.58 -0.52% -0.05 403083 9.53 9.52 9.65 531 9.58 9.58 1655 3.33% -26.72%
Pernod Ricard 136.75 -1.01% -1.40 16432 136.85 136.20 137.20 129 136.70 136.80 92 -5.47% -13.66%
Publicis Groupe 29.62 1.20% 0.35 44191 28.80 28.80 29.76 73 29.60 29.63 385 -8.39% -27.57%
Renault 21.21 0.66% 0.14 54082 20.79 20.79 21.41 432 21.20 21.23 96 -15.29% -49.98%
REPSOL 5.29 0.82% 0.04 288807 5.14 5.14 5.37 2600 5.28 5.29 1721 -7.40% -62.51%
RWE 31.84 1.69% 0.53 349048 31.23 31.15 32.09 655 31.83 31.85 441 -4.25% 14.65%
Ryanair Holdings 11.82 1.46% 0.17 30702 11.65 11.46 11.93 235 11.82 11.82 29 -9.76% -20.28%
SAFRAN 89.84 2.89% 2.52 98468 87.14 86.58 90.82 111 89.84 89.94 235 -4.23% -36.66%
Sampo 'A' 31.82 -2.06% -0.67 225824 32.37 31.82 32.44 43 31.81 31.82 861 -8.35% -16.59%
Sanofi 77.40 -0.77% -0.60 176014 76.92 76.79 77.90 160 77.39 77.40 149 -5.68% -13.06%
SAP SE 92.93 0.02% 0.02 255675 92.62 91.88 93.66 43 92.91 92.94 271 -25.28% -22.61%
Schneider Electric 103.75 1.52% 1.55 73743 101.47 101.47 104.30 290 103.70 103.80 254 -5.50% 11.57%
Siemens 100.76 0.36% 0.36 86671 98.55 98.55 101.42 240 100.72 100.76 17 -7.77% -14.01%
SNAM 4.18 0.84% 0.04 328185 4.10 4.06 4.20 514 4.18 4.18 90 -2.72% -11.49%
Société Générale 11.45 1.38% 0.16 304391 11.22 11.15 11.56 320 11.45 11.46 266 -9.81% -63.71%
Telecom Italia 0.29 0.21% 0.00 1189610 0.29 0.29 0.29 7568 0.29 0.29 7568 -10.44% -48.04%
Telecom Italia Di Ri 0.31 0.16% 0.00 487360 0.31 0.31 0.31 20000 0.31 0.31 8400 -8.37% -43.02%
Telefonica Deutschla 2.11 -3.30% -0.07 525359 2.16 2.10 2.17 1988 2.11 2.11 1019 -1.53% -15.40%
TELEFÓNICA 2.81 -1.19% -0.03 937750 2.77 2.77 2.85 3800 2.81 2.81 2388 -5.13% -54.18%
TENARIS 3.92 2.19% 0.08 299715 3.84 3.84 3.96 2577 3.91 3.92 2569 -12.87% -62.05%
Total 25.76 2.67% 0.67 526317 25.01 24.81 26.14 377 25.75 25.77 303 -9.23% -48.86%
UCB 85.84 -1.04% -0.90 9228 85.66 85.54 86.64 29 85.82 85.88 41 -4.26% 22.86%
UNICREDIT 6.30 0.70% 0.04 792221 6.18 6.18 6.37 197 6.30 6.31 565 -8.36% -52.09%
Unilever 48.36 -1.29% -0.63 96241 48.35 48.25 48.71 596 48.34 48.36 180 -4.95% -8.38%
Vinci 66.16 -0.03% -0.02 90429 66.08 65.74 66.73 316 66.12 66.18 257 -7.72% -33.02%
Vivendi 24.78 0.00% 0.00 126147 24.49 24.49 24.89 166 24.78 24.79 315 -1.90% -4.18%
Volkswagen 133.40 -1.55% -2.10 7083 133.10 132.90 134.40 60 133.20 133.40 26 -7.32% -21.95%
Volkswagen VZ 126.44 -0.46% -0.58 48199 125.42 125.06 126.84 90 126.34 126.44 120 -7.69% -28.02%
WFD Unibail Rodamco 33.87 1.26% 0.42 21938 33.76 33.07 34.05 61 33.85 33.91 59 -11.74% -76.12%