25.05.2020 09:16:16
ESTX TM LARGE RE.EUR
550.49
$$$
1.0400
0.19%
22.05.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.05.2020 549.45 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.05.2020 / 17:50
Währung $$$ Aktualisierungsstand 25.05.2020 / 09:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.10% 718.5 447.1
1 Woche 4.87% 555.6 548.1
1 Monat 3.79% 561.1 523.2
3 Monate -22.14% 679.0 447.1
6 Monate -18.90% 718.5 447.1
1 Jahr -12.11% 718.5 447.1
3 Jahre -12.23% 718.5 447.1
SMI
26.33
26.51
SMI
-12.41
-10.68
SMI
-20.1
-8.74
2018
2019
2020
{"2018":{"performance":-12.41,"chartHeight":18.808780082931,"year":2018,"ID_NOTATION":"2061600"},"2019":{"performance":26.33,"chartHeight":22,"year":2019,"ID_NOTATION":"2061600"},"2020":{"performance":-20.1,"chartHeight":21.005981699451,"year":2020,"ID_NOTATION":"2061600"}}
{"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":-8.74,"chartHeight":17.211321129406,"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":-22.42,"chartHeight":21.503699823725,"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":-13.82,"chartHeight":19.299119557438,"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":-16.42,"chartHeight":20.084576445993,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.05.2020 09:16:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 220.10 0.92% 2.00 427 220.80 220.10 220.80 22 219.90 220.50 21 9.43% -24.97%
AEGON 2.25 1.17% 0.03 364 2.25 2.25 2.25 935 2.25 2.26 2160 6.97% -45.40%
Air Liquide 118.05 0.47% 0.55 238 118.25 118.05 118.25 66 117.80 118.05 36 4.72% -6.78%
Airbus Group 54.78 1.14% 0.62 716 54.85 54.65 54.90 65 54.58 54.75 89 9.78% -58.56%
Akzo Nobel 73.08 0.66% 0.48 82 72.90 72.90 73.08 30 72.88 73.18 24 6.55% -20.05%
ALLIANZ 156.80 0.80% 1.24 175 157.00 156.68 157.00 31 156.44 156.72 73 6.43% -28.94%
Altice Europe A 3.60 1.18% 0.04 1536 3.60 3.60 3.60 572 3.59 3.60 1543 2.21% -38.32%
Amadeus IT 44.36 1.46% 0.64 142 44.29 44.29 44.36 195 44.23 44.48 195 23.50% -40.03%
AB InBev 37.67 0.59% 0.22 237 37.69 37.67 37.69 142 37.54 37.85 281 0.98% -48.63%
ArcelorMittal 8.34 2.03% 0.17 1345 8.32 8.32 8.34 1000 8.34 8.38 1000 3.58% -47.54%
ASML Holding 294.20 1.24% 3.60 218 294.50 294.20 294.85 22 293.90 294.45 23 8.03% 10.39%
Assicurazioni Genera 12.22 0.20% 0.03 4707 12.34 12.16 12.34 606 12.20 12.24 343 -2.71% -33.83%
Atlantia 13.46 -3.34% -0.47 1588 13.45 13.29 13.48 170 13.39 13.55 200 3.13% -33.29%
AXA 15.35 -0.07% -0.01 1358 15.38 15.33 15.38 232 15.31 15.36 125 2.71% -38.76%
BBVA 2.64 -53.53% -3.04 5378 2.63 2.63 2.64 826 2.63 2.64 2980 119.43% 13.51%
Banco Santander 1.93 1.34% 0.03 7019 1.93 1.93 1.93 5080 1.92 1.93 4571 3.10% -49.18%
Bankia 0.81 1.79% 0.01 12128 0.81 0.81 0.81 3092 0.80 0.81 7141 -8.42% -58.25%
BASF 45.95 1.08% 0.49 630 45.97 45.95 46.04 203 45.91 46.01 208 6.64% -32.39%
BAYER 57.45 -0.95% -0.55 391972 57.17 57.11 58.13 1000 59.75 60.25 1000 0.95% -21.19%
BMW 50.41 0.54% 0.27 247 50.61 50.41 50.61 53 50.30 50.40 226 7.84% -31.61%
BMW Vz 39.58 -0.25% -0.10 5040 39.46 39.02 40.38 40 35.30 45.40 50 3.78% -28.17%
BEIERSDORF 92.28 0.22% 0.20 29 92.28 92.28 92.28 2 92.14 92.32 141 -0.56% -13.42%
BNP Paribas 28.82 1.09% 0.31 435 28.89 28.82 28.89 131 28.79 28.89 194 8.13% -45.95%
Caixabank SA 1.58 1.04% 0.02 31544 1.58 1.58 1.58 2202 1.58 1.58 2776 2.12% -44.01%
Carrefour 13.24 0.08% 0.01 252 13.29 13.23 13.29 162 13.21 13.27 162 3.32% -11.53%
Christian Dior 355.80 -0.61% -2.20 1154 350.60 347.60 356.20 21 315.00 360.00 13 5.20% -22.35%
Michelin (CGDE) 87.98 1.08% 0.94 105 87.64 87.64 87.98 28 87.48 87.90 128 6.20% -20.11%
Commerzbank 3.36 1.49% 0.05 1353 3.36 3.36 3.36 1030 3.33 3.36 843 14.58% -40.03%
Compagnie de Saint-G 27.12 1.08% 0.29 596 27.08 27.07 27.12 81 27.04 27.15 175 15.75% -26.59%
CONTINENTAL 82.80 1.62% 1.32 129 82.66 82.60 82.80 24 82.18 82.50 58 10.11% -29.49%
CRH PLC 27.44 1.11% 0.30 111755 26.83 26.81 27.89 726 23.50 32.50 89 8.20% -23.24%
Crédit Agricole 6.98 1.40% 0.10 821 6.98 6.96 6.98 310 6.95 6.98 202 0.47% -46.91%
Daimler 31.75 1.20% 0.38 1357 31.80 31.72 31.80 130 31.68 31.80 130 12.23% -36.35%
Danone 61.28 0.38% 0.23 284 61.30 61.26 61.36 74 61.08 61.24 183 0.71% -17.23%
Dassault Systèmes 143.00 0.62% 0.88 27 142.85 142.85 143.00 15 142.60 143.15 7 3.89% -3.22%
DEUTSCHE BANK 6.83 1.58% 0.11 1517 6.86 6.83 6.86 332 6.81 6.83 2991 13.01% -3.04%
DEUTSCHE BOERSE 150.45 1.25% 1.85 61294 148.50 147.05 151.20 31 150.80 151.15 1 2.21% 7.08%
DEUTSCHE POST 27.79 0.76% 0.21 175 27.79 27.79 27.79 150 27.68 27.76 159 2.57% -18.68%
Deutsche Telekom 13.66 0.18% 0.03 57 13.66 13.66 13.66 337 13.64 13.67 754 0.29% -6.72%
E.ON 9.62 0.63% 0.06 1070 9.63 9.62 9.63 341 9.61 9.63 373 5.83% -0.03%
EDP-ENERGIAS 4.21 -0.02% -0.00 406 4.21 4.21 4.21 3544 4.18 4.22 806 8.19% 9.59%
E.D.F. 7.50 0.46% 0.03 394 7.50 7.50 7.50 750 7.46 7.51 205 2.84% -24.75%
Endesa 20.27 -1.17% -0.24 139753 20.28 20.09 20.34 187 20.29 20.37 417 1.05% -14.69%
ENEL 6.45 0.86% 0.06 1204 6.45 6.45 6.45 983 6.45 6.46 983 10.59% -9.75%
Engie S.A. 9.79 -1.41% -0.14 1660370 9.80 9.75 9.90 209 9.85 9.88 65 3.79% -32.09%
ENI 8.16 -0.44% -0.04 1379334 8.10 8.02 8.33 662 8.24 8.27 631 -4.44% -41.25%
EssilorLuxottica 110.25 -0.77% -0.85 54399 109.60 109.50 111.05 34 111.40 111.70 18 2.65% -18.99%
Evonik Industries 22.13 0.68% 0.15 129760 21.76 21.53 22.23 400 22.11 22.37 39 6.70% -18.76%
FORTUM 15.85 1.12% 0.17 368 15.85 15.85 15.85 340 15.80 15.88 170 4.88% -28.81%
FRESENIUS MED. CARE 74.92 -0.03% -0.02 300 74.96 74.90 75.12 33 74.76 74.92 48 3.85% 14.03%
FRESENIUS 43.77 1.63% 0.70 254 43.83 43.77 43.83 68 43.77 43.88 40 12.02% -13.98%
GBL 68.40 1.12% 0.76 23259 67.22 66.36 68.64 10 69.10 69.10 61 1.12% -27.26%
Heineken Holding 70.35 -0.78% -0.55 38434 69.85 68.40 70.40 50 70.75 71.15 36 5.99% -18.76%
Heineken 77.04 0.97% 0.74 64 77.04 77.04 77.04 28 76.92 77.06 37 5.15% -19.79%
HENKEL Vz 76.96 -0.21% -0.16 151043 76.92 76.10 77.56 27 77.40 77.62 28 0.34% -16.58%
Henkel & Co. 70.55 -0.91% -0.65 34367 70.45 70.00 71.05 20 70.40 71.50 200 2.10% -15.91%
HERMES INTL 699.80 0.23% 1.60 18 700.00 699.80 700.00 13 700.60 701.20 1 4.30% 4.55%
IBERDROLA 9.05 0.11% 0.01 2833 9.05 9.05 9.06 838 9.05 9.06 1798 6.15% -1.63%
Inditex Ind De Desno 23.45 1.16% 0.27 781 23.45 23.45 23.45 400 23.41 23.49 130 3.57% -26.46%
ING Groep 5.32 1.27% 0.07 1742 5.33 5.32 5.33 408 5.32 5.33 408 7.52% -51.12%
INTESA SANPAOLO 1.45 2.17% 0.03 11948817 1.41 1.40 1.47 3922 1.46 1.46 3737 4.89% -38.37%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 43.85 1.07% 0.47 148832 42.52 42.19 44.62 32 43.49 43.89 63 3.42% -34.64%
KERING 427.00 0.92% 3.90 108 427.85 427.00 428.00 8 425.75 427.00 4 2.64% -27.86%
KONE 59.78 0.13% 0.08 192 59.80 59.78 59.80 143 59.72 59.98 118 5.48% 2.40%
Ahold Delhaize 22.70 0.22% 0.05 400 22.71 22.70 22.71 27 22.69 22.72 184 1.39% 1.25%
PHILIPS 41.17 0.86% 0.35 833 41.09 41.09 41.22 93 41.08 41.23 89 7.68% -6.48%
L'Oreal 249.60 0.60% 1.50 89 250.10 249.60 250.30 23 249.40 250.20 24 2.44% -5.95%
LINDE PLC EO 0,001 176.10 0.20% 0.35 350 176.10 176.10 176.10 27 175.85 176.20 28 5.75% -7.60%
LVMH Moët Henn. L. Vui 357.00 0.07% 0.25 358 357.50 357.00 357.50 16 356.50 357.20 12 8.09% -13.87%
MAN 43.85 -0.34% -0.15 1 43.85 43.85 43.85 100 43.50 45.90 134 0.69% 1.36%
Münchener Rück 194.05 0.88% 1.70 164 193.75 193.75 194.10 224 193.70 194.10 11 7.52% -26.97%
Natixis 1.90 3.06% 0.06 1578727 1.81 1.79 1.94 2000 1.91 1.93 1168 -5.65% -51.80%
Naturgy Energy Group 15.72 -0.95% -0.15 171252 15.71 15.54 15.77 228 15.75 15.84 172 -1.23% -30.01%
NOKIA 3.53 1.15% 0.04 9923 3.53 3.53 3.53 1300 3.53 3.54 648 9.30% 5.42%
ORANGE SA 10.30 -0.05% -0.01 2046 10.33 10.30 10.33 219 10.28 10.31 2302 1.93% -21.57%
Pernod Ricard 134.00 0.64% 0.85 194 134.00 133.95 134.00 40 133.95 134.20 53 4.49% -16.78%
Publicis Groupe 24.92 0.77% 0.19 28 24.92 24.92 24.92 52 24.92 25.00 143 -1.98% -38.80%
Renault 17.59 2.03% 0.35 2513 17.41 17.41 17.61 122 17.50 17.63 324 -2.30% -59.08%
REPSOL 8.29 -1.50% -0.13 1163545 8.32 8.17 8.50 680 8.37 8.40 3149 1.25% -40.74%
RWE 29.40 1.27% 0.37 480 29.33 29.33 29.40 146 29.42 29.49 104 5.14% 6.30%
Ryanair Holdings 10.70 0.14% 0.01 947 10.71 10.70 10.71 53 10.64 10.70 445 26.27% -26.92%
SAFRAN 76.03 0.49% 0.37 556 76.50 75.92 76.50 30 75.84 76.38 38 3.50% -45.11%
Sampo 'A' 29.41 0.41% 0.12 448 29.41 29.41 29.41 120 29.42 29.54 100 9.62% -24.80%
Sanofi 87.35 0.25% 0.22 118 87.35 87.35 87.45 67 87.18 87.35 67 -0.05% -2.89%
SAP SE 107.42 1.15% 1.22 315 107.38 107.30 107.43 181 107.38 107.56 95 2.33% -11.54%
Schneider Electric 84.82 0.59% 0.50 216 84.94 84.82 84.94 24 84.62 84.84 286 7.41% -7.95%
Siemens 94.44 0.62% 0.58 49 94.44 94.44 94.44 52 94.10 94.27 75 9.04% -19.61%
SNAM 4.03 0.35% 0.01 1845 4.03 4.03 4.03 1954 4.01 4.04 609 2.79% -14.31%
Société Générale 12.65 1.49% 0.19 5091 12.65 12.65 12.66 177 12.60 12.64 838 5.90% -59.94%
Telecom Italia 0.32 -0.19% -0.00 4588511 0.32 0.32 0.32 6423 0.32 0.32 6798 -12.00% -42.84%
Telecom Italia Di Ri 0.34 0.71% 0.00 12082 0.34 0.34 0.34 9114 0.34 0.34 6041 -6.93% -38.30%
Telefónica Dtl. 2.67 0.70% 0.02 749620 2.63 2.63 2.67 261 2.64 2.65 3987 -1.26% 3.37%
TELEFÓNICA 4.14 0.98% 0.04 4481 4.13 4.13 4.14 2349 4.12 4.14 498 -2.36% -34.03%
TENARIS 5.64 1.99% 0.11 3115 5.65 5.64 5.65 336 5.63 5.66 1318 -4.62% -45.22%
Total 33.01 0.82% 0.27 4909 33.03 32.97 33.03 350 32.94 33.03 178 6.30% -33.28%
UCB 81.84 0.12% 0.10 61 81.84 81.84 81.84 61 81.50 82.32 200 -1.41% 15.78%
UNICREDIT 6.84 1.41% 0.10 564 6.84 6.84 6.84 564 6.83 6.85 592 8.44% -48.04%
Unilever 44.07 -0.36% -0.16 379379 43.68 43.35 44.09 232 44.16 44.21 137 -0.70% 0.00%
Vinci 77.64 1.04% 0.80 234 77.78 77.64 77.78 159 77.46 77.66 5 5.12% -22.23%
Vivendi 19.64 0.33% 0.07 1539 19.59 19.59 19.66 100 19.61 19.66 174 1.66% -24.30%
Volkswagen 139.90 0.29% 0.40 3322 136.90 136.40 142.10 20 141.00 142.10 20 7.37% -19.41%
Volkswagen VZ 134.08 0.98% 1.30 396 134.28 134.08 134.28 55 133.82 134.18 74 9.81% -24.75%
WFD Unibail Rodamco 42.19 1.03% 0.43 155 42.19 42.19 42.19 52 42.11 42.34 49 -3.91% -70.18%