11.08.2020 17:34:30
ESTX TM LARGE RE.EUR
615.49
$$$
0.9500
0.15%
10.08.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 07.08.2020 614.54 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 10.08.2020 / 17:50
Währung $$$ Aktualisierungsstand 11.08.2020 / 17:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -10.67% 718.5 447.1
1 Woche 0.26% 617.9 612.5
1 Monat -0.94% 641.8 600.8
3 Monate 12.02% 641.8 523.2
6 Monate -12.56% 718.5 447.1
1 Jahr -0.32% 718.5 447.1
3 Jahre 1.08% 718.5 447.1
SMI
26.33
26.51
SMI
-12.41
-10.68
SMI
-10.67
-4.95
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":-10.67,"chartHeight":18.120452039915,"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":-4.95,"chartHeight":14.620872751688,"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":-12.96,"chartHeight":19.006371223332,"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":-2.62,"chartHeight":11.721994912489,"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":-3.83,"chartHeight":13.452037973836,"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":-4.24,"chartHeight":13.915422578661,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 11.08.2020 17:34:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 263.30 3.21% 8.20 162810 257.50 257.30 266.30 162 263.20 263.30 361 6.74% -12.25%
AEGON 2.98 4.34% 0.12 3299496 2.91 2.90 3.02 504 2.98 2.98 3771 9.08% -29.84%
Air Liquide 140.35 1.01% 1.40 132506 139.70 139.30 141.20 373 140.30 140.35 69 -2.49% 10.23%
Airbus Group 75.98 5.73% 4.12 627429 73.06 73.01 76.04 149 75.97 75.99 163 12.86% -45.02%
Akzo Nobel 83.74 1.87% 1.54 94782 82.24 82.10 84.04 205 83.72 83.74 57 1.51% -9.48%
ALLIANZ 184.52 2.92% 5.24 156295 181.12 181.10 185.98 22 184.52 184.54 37 -1.11% -18.10%
Altice Europe A 4.07 1.85% 0.07 1277922 4.05 4.03 4.15 2490 4.07 4.07 2289 1.68% -30.73%
Amadeus IT 48.45 6.09% 2.78 416717 46.00 45.98 48.49 153 48.45 48.47 206 6.09% -37.35%
AB InBev 47.97 3.79% 1.75 282075 46.59 46.59 48.31 300 47.95 47.98 148 -0.24% -36.60%
ArcelorMittal 10.71 4.02% 0.41 1619287 10.42 10.42 10.76 820 10.71 10.71 333 7.17% -33.96%
ASML Holding 311.50 1.12% 3.45 120932 310.70 309.00 313.90 15 311.55 311.60 31 -0.95% 17.02%
Assicurazioni Genera 13.29 4.27% 0.55 1074494 12.99 12.97 13.37 3451 13.29 13.30 1676 0.12% -30.82%
Atlantia 14.39 3.75% 0.52 261334 14.07 14.06 14.48 360 14.39 14.40 221 0.98% -33.55%
AXA 17.87 3.08% 0.53 1348238 17.47 17.47 18.00 689 17.87 17.87 947 -0.08% -30.86%
BBVA 2.68 -52.77% -3.00 5345047 2.61 2.60 2.69 4770 2.68 2.68 144 -4.99% -48.48%
Banco Santander 2.00 5.44% 0.10 9149876 1.91 1.91 2.01 5568 2.00 2.00 4600 1.67% -49.37%
Bankia 1.20 2.57% 0.03 1354775 1.19 1.19 1.21 2799 1.20 1.20 6322 5.89% -38.34%
BASF 50.74 3.49% 1.71 384155 49.69 49.69 51.05 147 50.74 50.75 50 1.44% -27.08%
BAYER 57.58 2.06% 1.16 792985 57.03 56.78 58.22 90 57.58 57.59 143 -3.95% -22.61%
BMW 58.37 5.78% 3.19 507919 56.31 56.31 58.92 357 58.36 58.37 234 -1.76% -24.74%
BMW Vz 46.34 5.13% 2.26 5072 45.76 45.76 46.76 114 46.18 46.36 46 -0.27% -20.00%
BEIERSDORF 95.02 -0.27% -0.26 197470 96.24 94.90 97.50 110 95.00 95.02 200 -7.63% -10.41%
BNP Paribas 37.28 3.99% 1.43 1188291 36.15 36.04 37.59 508 37.28 37.29 102 0.79% -32.04%
Caixabank SA 2.08 3.90% 0.08 1951240 2.02 2.02 2.09 6865 2.08 2.08 1828 4.66% -28.35%
Carrefour 13.57 1.48% 0.20 397555 13.48 13.43 13.82 1084 13.57 13.58 1384 -0.80% -10.55%
Christian Dior 346.20 2.85% 9.60 4145 342.60 340.20 347.60 32 346.00 346.40 2 -3.72% -26.54%
Michelin (CGDE) 95.46 3.81% 3.50 99431 93.26 93.26 95.86 345 95.44 95.46 101 1.37% -15.59%
Commerzbank 4.88 1.10% 0.05 1348959 4.90 4.82 4.94 2036 4.88 4.88 672 8.61% -12.58%
Compagnie de Saint-G 34.17 1.27% 0.43 344723 33.88 33.88 34.57 926 34.16 34.18 380 2.83% -7.69%
CONTINENTAL 90.60 9.10% 7.56 236015 84.16 84.16 90.76 132 90.60 90.62 25 -2.88% -28.14%
CRH PLC 33.58 1.54% 0.51 119588 33.34 33.34 33.96 541 33.58 33.60 966 3.15% -7.50%
Crédit Agricole 9.01 5.04% 0.43 1421032 8.70 8.69 9.05 1043 9.01 9.01 51 2.51% -33.80%
Daimler 42.32 3.65% 1.49 829277 41.28 41.28 42.60 140 42.32 42.33 161 4.67% -17.18%
Danone 55.58 1.53% 0.84 343768 55.26 55.10 56.36 34 55.58 55.60 971 -3.96% -25.79%
Dassault Systèmes 150.80 0.63% 0.95 38244 151.00 150.50 152.75 29 150.80 150.85 188 -4.13% 2.04%
DEUTSCHE BANK 8.21 2.71% 0.22 2549611 8.11 8.05 8.28 5 8.21 8.21 594 2.20% 15.24%
DEUTSCHE BOERSE 153.10 0.26% 0.40 81783 153.55 152.40 155.00 151 153.05 153.10 116 -3.72% 8.68%
DEUTSCHE POST 37.52 2.07% 0.76 889281 36.99 36.95 37.56 584 37.52 37.53 1178 3.72% 8.39%
Deutsche Telekom 14.97 0.81% 0.12 1306500 14.93 14.93 15.20 402 14.97 14.97 1029 2.63% 1.62%
E.ON 9.91 0.06% 0.01 1599002 9.95 9.90 10.18 1736 9.91 9.92 4148 -1.95% 3.65%
EDP-ENERGIAS 4.36 0.00% 0.00 2033841 4.35 4.33 4.42 3407 4.35 4.36 2277 0.02% 15.83%
E.D.F. 8.88 1.67% 0.15 463804 8.80 8.76 9.02 595 8.88 8.88 235 0.00% 0.00%
Endesa 24.25 0.37% 0.09 226394 24.28 24.16 24.64 933 24.25 24.26 342 -0.94% 1.68%
ENEL 7.96 1.34% 0.10 2250421 7.93 7.86 8.08 1443 7.96 7.97 4267 0.03% 11.02%
Engie S.A. 11.98 1.74% 0.20 899222 11.93 11.89 12.20 1789 11.98 11.99 1867 -1.05% -18.31%
ENI 8.27 3.67% 0.29 824860 8.06 8.05 8.31 953 8.27 8.27 3050 5.94% -42.62%
EssilorLuxottica 111.10 2.02% 2.20 72751 109.45 109.33 112.15 171 111.05 111.10 86 -1.45% -19.99%
Evonik Industries 24.93 2.59% 0.63 177810 24.66 24.51 24.97 557 24.93 24.94 174 4.20% -10.79%
FORTUM 17.61 -1.29% -0.23 405424 17.95 17.58 18.16 441 17.61 17.61 450 1.45% -19.01%
FRESENIUS MED. CARE 73.55 1.90% 1.37 136001 73.20 73.00 74.52 125 73.54 73.56 157 -5.23% 9.83%
FRESENIUS 39.77 2.58% 1.00 338819 39.31 39.23 40.43 343 39.77 39.78 161 -9.61% -22.57%
GBL 78.58 1.87% 1.44 43253 77.70 77.38 78.86 44 78.56 78.60 74 0.60% -17.97%
Heineken Holding 70.60 0.14% 0.10 63880 71.15 70.30 72.05 174 70.55 70.60 49 -2.83% -18.59%
Heineken 78.66 2.08% 1.60 110431 77.74 77.64 79.18 8 78.64 78.66 146 -4.34% -18.99%
HENKEL Vz 85.42 1.18% 1.00 198445 84.38 84.12 87.04 82 85.40 85.42 23 0.24% -8.50%
Henkel & Co. 74.30 0.95% 0.70 8273 73.40 73.40 75.60 7 74.25 74.30 109 -0.41% -12.28%
HERMES INTL 692.20 1.29% 8.80 12720 687.20 686.80 697.20 35 691.80 692.00 33 -1.27% 2.34%
IBERDROLA 10.95 0.27% 0.03 2195726 10.93 10.88 11.05 3076 10.95 10.95 7565 -1.71% 18.77%
Inditex Ind De Desno 23.83 5.07% 1.15 1067824 22.89 22.89 23.87 1696 23.83 23.84 2100 0.67% -28.05%
ING Groep 7.08 4.50% 0.30 5485956 6.85 6.85 7.14 2764 7.08 7.09 1827 11.77% -36.95%
INTESA SANPAOLO 1.86 3.08% 0.06 13100691 1.83 1.83 1.87 10634 1.86 1.86 2370 6.20% -23.13%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 50.24 -0.20% -0.10 539355 50.42 50.00 50.72 581 50.24 50.28 350 2.32% -24.98%
KERING 494.60 2.75% 13.25 42676 486.50 485.40 499.35 48 494.55 494.60 6 -1.88% -17.93%
KONE 70.68 0.71% 0.50 180146 70.40 70.28 71.32 278 70.66 70.68 267 1.50% 20.38%
Ahold Delhaize 25.76 -0.08% -0.02 497512 25.91 25.75 26.36 2234 25.76 25.77 2112 4.37% 15.24%
PHILIPS 44.56 0.89% 0.40 243034 44.38 44.34 44.93 82 44.56 44.57 39 -1.69% 3.23%
L'Oreal 276.10 0.18% 0.50 62023 277.90 275.10 280.30 94 276.10 276.20 68 -1.87% 4.47%
LINDE PLC EO 0,001 209.80 1.80% 3.70 180812 208.10 207.30 210.80 162 209.70 209.80 286 -2.04% 8.36%
LVMH Moët Henn. L. Vui 383.15 3.12% 11.60 116178 373.35 373.15 386.25 15 383.10 383.15 10 -0.47% -10.30%
MAN 51.10 3.34% 1.65 371 49.50 49.50 51.10 48 51.10 51.20 19 0.61% 14.31%
Münchener Rück 235.40 1.42% 3.30 47719 234.30 233.50 238.30 83 235.30 235.40 67 -0.73% -11.88%
Natixis 2.47 -0.68% -0.02 2101244 2.49 2.43 2.51 8822 2.47 2.48 2200 19.20% -36.96%
Naturgy Energy Group 16.70 2.16% 0.35 283946 16.47 16.45 16.86 415 16.70 16.70 138 3.37% -27.24%
NOKIA 4.22 1.78% 0.07 3773640 4.19 4.17 4.24 561 4.22 4.22 3985 -3.55% 25.30%
ORANGE SA 9.91 1.45% 0.14 1978668 9.86 9.86 10.03 607 9.91 9.91 1480 -2.56% -25.69%
Pernod Ricard 144.25 0.45% 0.65 229604 144.90 143.60 147.00 289 144.20 144.25 91 -4.43% -10.25%
Publicis Groupe 31.11 4.36% 1.30 232896 30.05 30.05 31.23 493 31.10 31.12 751 5.22% -26.23%
Renault 25.09 4.48% 1.07 343788 24.44 24.44 25.29 367 25.09 25.11 88 14.44% -42.99%
REPSOL 7.16 5.26% 0.36 1153322 6.89 6.89 7.29 2689 7.16 7.16 1540 1.37% -51.35%
RWE 33.13 -1.40% -0.47 645381 33.70 33.12 34.18 967 33.12 33.14 654 2.35% 23.03%
Ryanair Holdings 12.47 5.07% 0.60 97271 12.01 12.04 12.48 257 12.47 12.47 476 9.12% -18.79%
SAFRAN 106.60 5.81% 5.85 222592 102.25 102.20 106.70 361 106.60 106.65 438 12.07% -26.91%
Sampo 'A' 31.60 1.35% 0.42 503156 31.45 31.24 32.09 11 31.59 31.60 1471 -1.05% -19.95%
Sanofi 87.33 0.81% 0.70 335734 87.06 86.85 88.64 108 87.32 87.35 191 -4.32% -3.44%
SAP SE 136.70 1.41% 1.90 415353 135.48 134.70 138.12 126 136.70 136.72 153 -2.18% 12.28%
Schneider Electric 104.35 2.00% 2.05 183685 103.10 103.00 105.45 699 104.30 104.35 993 0.39% 11.68%
Siemens 117.12 1.17% 1.36 370696 116.68 116.48 118.36 29 117.12 117.14 335 3.01% -0.86%
SNAM 4.52 2.95% 0.13 1154154 4.42 4.41 4.57 6339 4.51 4.52 553 -2.56% -6.25%
Société Générale 14.13 3.09% 0.42 998886 13.82 13.81 14.32 305 14.12 14.13 74 5.81% -55.96%
Telecom Italia 0.39 1.60% 0.01 1947421 0.39 0.38 0.39 8900 0.39 0.39 19100 9.11% -31.73%
Telecom Italia Di Ri 0.38 0.34% 0.00 1174409 0.38 0.38 0.39 10600 0.38 0.38 6481 8.75% -30.55%
Telefónica Dtl. 2.31 0.35% 0.01 619672 2.33 2.31 2.36 1482 2.31 2.31 6612 -2.27% -10.59%
TELEFÓNICA 3.64 2.85% 0.10 3116391 3.60 3.60 3.70 618 3.64 3.64 1448 -1.64% -43.00%
TENARIS 5.33 3.41% 0.18 458914 5.24 5.24 5.37 1100 5.33 5.33 4647 0.08% -48.95%
Total 34.20 3.07% 1.02 1118175 33.60 33.50 34.66 379 34.20 34.22 90 2.03% -32.36%
UCB 104.25 1.41% 1.45 50730 103.30 102.45 104.35 217 104.25 104.30 41 -4.46% 45.61%
UNICREDIT 8.25 5.33% 0.42 40 7.99 8.25 8.25 2441 8.25 8.26 1182 0.91% -39.93%
Unilever 49.01 -0.87% -0.43 389381 49.72 48.92 50.10 2085 49.00 49.02 230 -3.70% -7.54%
Vinci 82.44 3.10% 2.48 330293 80.98 80.96 83.16 176 82.42 82.44 225 5.49% -19.07%
Vivendi 24.15 3.12% 0.73 329044 23.56 23.55 24.18 660 24.15 24.16 654 -1.39% -9.44%
Volkswagen 151.00 3.71% 5.40 11378 147.50 147.20 151.80 132 150.90 151.00 10 4.75% -16.13%
Volkswagen VZ 140.10 5.39% 7.16 280620 134.78 134.78 141.22 138 140.10 140.12 44 0.94% -24.66%
WFD Unibail Rodamco 47.95 8.63% 3.81 242666 44.88 44.88 48.89 148 47.94 47.96 38 5.05% -68.48%