23.01.2020 14:19:11
ESTX TM LARGE RE.EUR
697.87
$$$
-2.6800
-0.38%
22.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 700.55 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 23.01.2020 / 14:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.29% 703.6 690.7
1 Woche 0.24% 703.6 697.4
1 Monat 0.42% 703.6 689.0
3 Monate 5.44% 703.6 661.8
6 Monate 8.18% 703.6 605.5
1 Jahr 22.28% 703.6 571.0
3 Jahre 22.93% 703.6 535.1
SMI
26.33
26.51
1.29
2.62
-12.41
-10.68
SMI
SMI
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":1.29,"chartHeight":8.4935994446546,"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2020 14:19:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 311.65 -0.97% -3.05 70820 313.00 309.00 313.95 36 311.55 311.70 64 -0.22% 8.26%
AEGON 3.87 -0.01% -0.00 715274 3.85 3.85 3.90 2229 3.87 3.87 2175 -1.96% -4.94%
Air Liquide 128.95 -0.42% -0.55 58796 129.35 128.75 129.55 414 128.95 129.00 118 2.09% 2.74%
Airbus Group 136.54 -1.14% -1.58 111995 138.08 136.38 138.08 193 136.50 136.54 95 2.94% 5.68%
Akzo Nobel 87.31 -0.77% -0.68 46181 87.73 87.30 87.89 222 87.30 87.32 281 -0.95% -3.11%
ALLIANZ 219.60 0.27% 0.60 68922 219.25 218.75 220.00 332 219.55 219.65 239 0.83% 0.05%
Altice A 6.27 -0.44% -0.03 249658 6.29 6.25 6.35 111 6.27 6.28 146 3.69% 9.19%
Amadeus IT 75.98 -1.71% -1.32 131313 77.12 75.98 77.12 40 75.98 76.00 248 1.58% 6.04%
AB InBev 70.33 -0.42% -0.30 104669 70.45 70.32 71.07 100 70.32 70.35 244 -1.57% -3.11%
ArcelorMittal 14.18 -0.25% -0.04 571200 14.15 14.10 14.47 643 14.15 14.16 140 -3.27% -8.79%
ASML Holding 267.10 -1.26% -3.40 143540 269.00 265.15 269.75 46 267.05 267.15 166 -0.18% 2.75%
Assicurazioni Genera 18.09 -0.25% -0.04 173692 18.12 18.07 18.23 124 18.09 18.09 483 -0.38% -1.60%
ATLANTIA 20.72 -0.62% -0.13 192612 20.73 20.56 20.94 411 20.71 20.73 510 2.11% -0.14%
AXA 24.39 0.18% 0.04 341427 24.41 24.34 24.71 170 24.38 24.39 1055 0.91% -2.93%
BBVA 4.71 -17.10% -0.97 2573648 4.70 4.69 4.74 367 4.71 4.71 800 -1.62% -6.12%
Banco Santander 3.63 1.58% 0.06 4823440 3.60 3.59 3.64 410 3.63 3.63 2455 -0.04% -4.35%
Bankia 1.71 -0.38% -0.01 698550 1.71 1.71 1.74 482 1.71 1.71 1922 -4.08% -9.44%
BASF 63.59 -0.90% -0.58 155815 63.80 63.32 63.97 120 63.59 63.61 417 -0.19% -4.57%
BAYER 74.43 -0.35% -0.26 214582 74.61 74.28 74.74 276 74.42 74.45 326 -0.68% 2.46%
BMW 70.07 -1.21% -0.86 188468 70.60 69.96 70.89 251 70.06 70.08 173 -1.94% -3.26%
BMW Vz 53.80 -0.74% -0.40 3545 54.15 53.75 54.20 51 53.70 53.85 72 -1.09% -1.63%
BEIERSDORF 104.65 -0.62% -0.65 26887 105.15 104.40 105.30 399 104.60 104.70 395 -1.59% -0.99%
BNP Paribas 50.22 0.36% 0.18 357852 50.12 50.08 50.48 514 50.21 50.23 748 -1.79% -5.16%
Caixabank SA 2.73 1.33% 0.04 1174347 2.70 2.70 2.75 5006 2.73 2.74 4784 -0.57% -3.26%
Carrefour 14.66 1.21% 0.17 429109 14.54 14.48 14.74 470 14.66 14.68 200 -3.56% -3.11%
Christian Dior 452.00 -1.61% -7.40 1123 454.60 451.20 455.60 11 452.00 452.20 18 -3.08% 0.26%
Michelin (CGDE) 109.00 -0.46% -0.50 41945 109.05 108.25 109.95 227 108.95 109.05 80 1.01% 0.50%
Commerzbank 5.19 1.27% 0.07 595509 5.11 5.09 5.22 2170 5.19 5.19 458 -6.10% -7.20%
Compagnie de Saint-G 34.77 -0.67% -0.23 119094 34.85 34.67 34.95 164 34.77 34.78 100 -0.98% -4.21%
CONTINENTAL 108.50 -1.83% -2.02 59070 109.28 107.00 109.40 25 108.52 108.54 36 -5.80% -4.36%
CRH PLC 34.41 -0.38% -0.13 71241 34.48 34.38 34.71 501 34.41 34.42 186 -0.23% -3.38%
Crédit Agricole 12.56 -0.55% -0.07 521335 12.61 12.56 12.72 2537 12.56 12.57 1238 -1.02% -2.55%
Daimler 44.87 -0.71% -0.32 416138 45.02 44.76 45.41 191 44.84 44.85 101 -4.21% -8.34%
Danone 73.18 0.44% 0.32 119911 72.82 72.60 73.20 457 73.16 73.20 734 0.89% -1.22%
Dassault Systèmes 160.30 -0.28% -0.45 29344 160.15 158.80 160.70 24 160.30 160.40 80 3.28% 9.47%
DEUTSCHE BANK 7.69 1.79% 0.14 1722619 7.53 7.51 7.74 443 7.69 7.69 1381 -0.34% 8.98%
DEUTSCHE BOERSE 149.05 -0.83% -1.25 50522 150.65 148.80 150.90 169 149.00 149.10 198 4.30% 6.98%
DEUTSCHE POST 33.23 -1.73% -0.58 243046 33.66 33.21 33.66 254 33.22 33.23 508 -1.00% -0.31%
Deutsche Telekom 14.78 -0.53% -0.08 712964 14.55 14.55 14.84 303 14.78 14.78 967 1.49% 1.61%
E.ON 10.27 -0.23% -0.02 619653 10.25 10.25 10.31 1208 10.27 10.27 1156 3.78% 7.73%
EDP-ENERGIAS 4.22 1.78% 0.07 687802 4.16 4.15 4.22 588 4.22 4.22 652 2.42% 7.85%
E.D.F. 11.27 -1.31% -0.15 252306 11.35 11.12 11.36 95 11.26 11.27 846 13.81% 15.05%
Endesa 24.55 0.66% 0.16 61951 24.37 24.33 24.65 357 24.54 24.56 459 2.52% 2.65%
ENEL 7.62 0.85% 0.06 2570353 7.53 7.53 7.64 297 7.62 7.62 1651 1.97% 6.78%
Engie S.A. 15.43 0.72% 0.11 558759 15.34 15.27 15.44 2644 15.42 15.43 493 2.99% 6.21%
ENI 13.47 -0.37% -0.05 548863 13.51 13.41 13.58 989 13.47 13.48 962 -2.03% -2.73%
EssilorLuxottica 140.15 -0.11% -0.15 41225 139.70 139.05 140.90 82 140.05 140.20 131 -1.13% 3.09%
Evonik Industries 25.66 -1.16% -0.30 112921 25.89 25.64 25.91 271 25.66 25.67 58 1.45% -4.70%
FORTUM 22.17 -0.05% -0.01 206834 22.16 21.98 22.35 757 22.15 22.17 349 -0.18% 0.73%
FRESENIUS MED. CARE 69.82 -0.17% -0.12 106248 69.78 69.68 70.28 702 69.80 69.84 206 3.89% 6.42%
FRESENIUS 48.46 -0.86% -0.42 83600 48.66 48.20 48.84 293 48.44 48.46 176 1.12% -2.38%
GBL 95.62 -0.54% -0.52 6693 95.96 95.62 96.12 67 95.62 95.64 13 0.42% 2.23%
Heineken Holding 91.25 -0.11% -0.10 5163 91.30 91.05 91.45 50 91.20 91.25 237 -0.71% 5.48%
Heineken 100.25 -0.10% -0.10 31116 99.94 99.92 100.50 318 100.25 100.30 96 0.00% 5.50%
HENKEL Vz 93.76 -0.66% -0.62 55353 93.54 93.30 94.04 60 93.72 93.74 48 1.16% 2.30%
Henkel & Co. 86.00 -0.58% -0.50 20832 85.80 85.50 86.20 114 86.00 86.10 199 1.76% 3.10%
HERMES INTL 706.80 -0.48% -3.40 6542 704.00 701.00 711.20 13 706.60 707.20 47 0.34% 6.35%
IBERDROLA 9.61 1.78% 0.17 2050858 9.45 9.44 9.62 2817 9.61 9.61 4031 2.63% 2.74%
Inditex Ind De Desno 31.18 0.74% 0.23 207526 30.87 30.87 31.26 1310 31.17 31.18 2 -1.09% -1.81%
ING Groep 10.36 -0.15% -0.02 1339122 10.38 10.33 10.41 744 10.36 10.36 3374 -1.84% -3.50%
INTESA SANPAOLO 2.29 0.42% 0.01 2742026 2.27 2.27 2.30 1747 2.29 2.29 5611 -1.75% -3.23%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 68.98 0.29% 0.20 125999 68.60 68.58 69.42 100 68.92 68.96 167 3.03% 2.50%
KERING 575.30 -2.79% -16.50 31007 587.30 574.60 587.50 7 575.20 575.40 23 -0.59% 0.90%
KONE 58.94 -0.30% -0.18 161307 59.02 58.90 59.30 315 58.92 58.94 157 -1.34% 1.41%
Ahold Delhaize 22.14 0.87% 0.19 156946 21.92 21.87 22.18 159 22.14 22.15 844 -1.72% -1.86%
PHILIPS 45.42 -0.21% -0.10 227373 45.37 45.27 45.63 54 45.41 45.42 245 1.75% 4.26%
L'Oreal 267.80 -0.33% -0.90 25012 267.90 266.90 268.85 32 267.70 267.80 57 -0.37% 1.86%
LINDE PLC EO 0,001 188.60 -0.87% -1.65 59671 189.70 188.30 189.90 64 188.45 188.55 28 0.24% 0.03%
LVMH Moët Henn. L. Vui 417.70 -1.30% -5.50 59385 417.62 417.15 421.32 88 417.60 417.75 42 -1.81% 2.17%
MAN 42.82 0.00% 0.00 734 42.76 42.58 43.04 548 42.00 42.86 52 0.52% -1.02%
Münchener Rück 271.40 0.07% 0.20 36509 271.00 269.70 272.95 269 271.20 271.40 164 1.73% 2.96%
Natixis 3.90 0.36% 0.01 180657 3.87 3.87 3.92 348 3.90 3.90 547 -0.82% -1.47%
Naturgy Energy Group 23.16 1.16% 0.27 60001 22.85 22.85 23.25 552 23.15 23.17 298 1.28% 1.96%
NOKIA 3.67 -0.96% -0.04 1927528 3.70 3.67 3.72 1311 3.67 3.67 408 1.56% 12.07%
ORANGE SA 13.10 -0.38% -0.05 293056 13.11 13.04 13.13 1646 13.10 13.11 2369 1.08% 0.04%
Pernod-Ricard 167.10 -0.42% -0.70 22245 166.90 166.90 167.85 23 167.05 167.10 159 0.33% 4.88%
Publicis Groupe 41.87 0.82% 0.34 77801 41.42 41.18 42.02 401 41.87 41.88 144 -3.73% 2.77%
Renault 37.28 -4.11% -1.60 385443 37.46 37.00 38.01 441 37.26 37.28 121 -2.88% -7.70%
REPSOL 13.24 -2.61% -0.35 1875625 13.50 13.17 13.50 1808 13.24 13.25 3316 -3.55% -2.75%
RWE 31.17 -0.03% -0.01 334447 31.09 30.79 31.19 359 31.16 31.18 550 5.69% 14.17%
Ryanair Holdings 15.34 -1.51% -0.23 57009 15.59 15.21 15.60 119 15.36 15.38 64 0.03% 6.53%
SAFRAN 143.00 2.03% 2.85 109742 140.25 140.25 143.75 142 143.00 143.05 90 0.94% 1.67%
Sampo 'A' 40.84 0.49% 0.20 127766 40.56 40.54 41.06 62 40.82 40.83 60 3.52% 4.34%
Sanofi 89.57 0.82% 0.73 273105 88.64 88.49 89.82 61 89.55 89.58 331 -2.95% -0.98%
SAP SE 124.68 -1.35% -1.70 206545 125.62 124.58 125.78 202 124.66 124.70 391 3.05% 5.26%
Schneider Electric 92.64 -0.41% -0.38 113932 92.66 92.38 93.20 150 92.64 92.66 257 0.82% 1.55%
Siemens 115.72 -0.24% -0.28 188820 115.56 115.16 116.44 74 115.70 115.72 201 0.22% -0.65%
SNAM 4.86 1.54% 0.07 673126 4.77 4.76 4.88 2233 4.86 4.87 2123 -0.58% 2.33%
Société Générale 30.44 0.71% 0.21 276822 30.25 30.18 30.60 169 30.43 30.45 347 -2.14% -2.84%
Telecom Italia 0.50 0.76% 0.00 4402928 0.50 0.50 0.51 5152 0.50 0.50 16450 -1.34% -10.41%
Telecom Italia Di Ri 0.49 0.51% 0.00 1215720 0.49 0.49 0.50 2113 0.49 0.49 5590 -1.29% -10.26%
Telefónica Dtl. 2.78 0.14% 0.00 358587 2.79 2.76 2.80 4152 2.78 2.78 513 -0.11% 7.80%
TELEFÓNICA 6.21 -1.16% -0.07 791027 6.24 6.19 6.26 751 6.21 6.21 2285 4.06% 1.01%
TENARIS 10.14 0.00% 0.00 281318 10.14 10.07 10.20 351 10.14 10.15 410 0.15% 0.50%
Total 47.52 -0.09% -0.04 290177 47.62 47.38 47.87 324 47.52 47.53 48 -2.14% -3.04%
UCB 81.92 0.17% 0.14 103890 82.18 81.64 82.20 15 81.90 81.94 114 2.10% 15.84%
UNICREDIT 12.64 0.69% 0.09 937197 12.59 12.58 12.76 1470 12.63 12.64 1763 -3.76% -3.51%
- - - - - - - - - - - 0.00% 0.00%
Vinci 102.10 0.74% 0.75 159921 101.00 100.60 102.50 756 102.05 102.15 1108 0.82% 2.58%
Vivendi 25.01 0.64% 0.16 164216 24.80 24.73 25.03 1867 25.01 25.02 2859 -1.23% -3.91%
Volkswagen 178.35 -0.39% -0.70 3029 177.90 177.90 179.30 20 178.25 178.45 32 -0.97% 3.14%
Volkswagen VZ 178.96 0.04% 0.08 59581 178.16 177.46 180.06 25 178.94 178.96 229 -1.88% 1.37%
WFD Unibail Rodamco 131.15 0.61% 0.80 26584 130.80 130.40 131.75 20 131.15 131.20 58 -2.61% -6.93%