30.10.2020 11:15:26
ESTX TM LARGE RE.EUR
572.00
$$$
-0.2000
-0.04%
29.10.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 28.10.2020 572.20 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 29.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 30.10.2020 / 11:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -16.98% 718.5 447.1
1 Woche -6.05% 614.0 572.0
1 Monat -6.36% 630.6 572.0
3 Monate -8.24% 634.8 572.0
6 Monate 1.94% 641.8 523.2
1 Jahr -14.11% 718.5 447.1
3 Jahre -11.47% 718.5 447.1
SMI
26.33
26.51
SMI
-12.41
-10.68
SMI
-16.98
-9.99
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":-16.98,"chartHeight":20.237382110876,"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":-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 11:15:26
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 25712 254.90 254.90 258.20 95 257.30 257.50 26 -8.35% -11.28%
AEGON 2.30 0.57% 0.01 371428 2.25 2.25 2.31 4081 2.30 2.31 2726 -6.72% -43.78%
Air Liquide 125.80 0.12% 0.15 23012 124.70 124.60 126.15 120 125.75 125.80 136 -3.53% -0.32%
Airbus Group 62.52 1.82% 1.12 140028 60.65 60.65 63.03 200 62.47 62.52 235 -4.57% -53.02%
Akzo Nobel 82.80 -0.31% -0.26 33827 82.38 82.18 83.10 32 82.76 82.78 176 -3.93% -8.53%
ALLIANZ 150.88 0.17% 0.26 60709 148.74 148.72 151.32 16 150.84 150.90 157 -6.51% -31.19%
Altice Europe A 4.21 0.14% 0.01 203178 4.22 4.20 4.27 1207 4.21 4.22 1769 -0.71% -27.12%
Amadeus IT 40.81 0.05% 0.02 36654 40.47 40.22 40.95 102 40.81 40.84 410 -10.94% -44.05%
AB InBev 45.27 -0.10% -0.04 90556 45.36 44.97 45.74 225 45.27 45.34 23 -3.68% -37.83%
ArcelorMittal 11.70 0.65% 0.08 397 11.38 11.38 11.71 500 11.67 11.68 300 -6.71% -25.43%
ASML Holding 311.45 -1.05% -3.30 36270 311.50 308.90 313.10 17 311.40 311.50 27 -1.86% 19.56%
Assicurazioni Genera 11.47 1.10% 0.12 123058 11.25 11.24 11.49 1200 11.45 11.46 1937 -4.98% -38.44%
Atlantia 13.09 0.61% 0.08 19274 12.80 12.79 13.14 958 13.04 13.06 158 -9.72% -37.69%
AXA 13.82 1.11% 0.15 342146 13.47 13.44 13.84 711 13.81 13.82 661 -7.14% -45.51%
BBVA 2.41 -57.65% -3.27 900599 2.34 2.34 2.43 6415 2.40 2.41 3193 -3.38% -53.21%
Banco Santander 1.69 2.05% 0.03 2905310 1.65 1.65 1.71 5420 1.69 1.69 5134 -1.44% -55.70%
Bankia 1.07 0.47% 0.01 351300 1.06 1.05 1.07 6413 1.07 1.07 7767 -7.24% -43.88%
BASF 46.90 0.82% 0.38 116423 46.06 45.98 47.14 259 46.88 46.91 6 -10.08% -30.82%
BAYER 40.26 -1.16% -0.47 180324 40.22 39.92 40.50 319 40.23 40.26 319 -3.48% -44.13%
BMW 58.51 0.69% 0.40 43346 57.48 57.47 58.67 49 58.46 58.49 47 -9.23% -20.74%
BMW Vz 44.44 0.59% 0.26 782 43.76 43.64 44.58 7 44.32 44.52 25 -9.00% -19.82%
BEIERSDORF 88.96 -1.90% -1.72 48503 89.62 88.84 89.86 156 88.92 88.98 237 -7.66% -14.73%
BNP Paribas 29.73 1.82% 0.53 253329 29.05 28.93 29.95 284 29.70 29.72 599 -10.22% -44.66%
Caixabank SA 1.58 0.51% 0.01 643960 1.57 1.55 1.58 5446 1.58 1.58 5507 -7.32% -43.71%
Carrefour 13.20 -0.86% -0.12 178860 13.28 13.12 13.35 552 13.19 13.20 754 -2.67% -11.00%
Christian Dior 365.60 0.44% 1.60 725 362.20 362.00 366.20 23 365.60 366.60 10 -7.94% -20.56%
Michelin (CGDE) 91.06 0.86% 0.78 27033 89.28 89.22 91.22 23 91.00 91.08 50 -4.61% -17.14%
Commerzbank 4.02 -0.12% -0.01 194259 3.98 3.94 4.06 1 4.02 4.03 1000 -9.30% -27.06%
Compagnie de Saint-G 33.27 3.45% 1.11 323437 32.39 32.39 33.59 94 33.26 33.27 213 -9.40% -12.01%
CONTINENTAL 90.68 0.62% 0.56 24366 89.38 88.50 91.00 78 90.66 90.70 100 -10.51% -22.01%
CRH PLC 29.87 1.19% 0.35 46421 29.28 29.28 29.97 208 29.87 29.89 267 -4.77% -17.43%
Crédit Agricole 6.73 1.32% 0.09 355503 6.57 6.55 6.77 303 6.73 6.74 703 -10.02% -48.73%
Daimler 44.31 0.39% 0.17 119553 43.41 43.38 44.53 29 44.30 44.32 300 -7.96% -10.46%
Danone 46.60 -0.32% -0.15 89947 46.32 46.32 46.82 275 46.59 46.61 481 -6.98% -36.62%
Dassault Systèmes 147.30 -0.17% -0.25 6018 146.00 145.70 147.60 15 147.25 147.30 17 -3.75% 0.48%
DEUTSCHE BANK 7.87 0.28% 0.02 672853 7.78 7.69 7.93 1523 7.87 7.88 1523 -1.34% 13.16%
DEUTSCHE BOERSE 126.60 -2.09% -2.70 86954 127.12 126.55 128.15 114 126.45 126.55 162 -6.07% -7.97%
DEUTSCHE POST 38.42 0.10% 0.04 85922 37.97 37.92 38.49 121 38.36 38.39 429 -5.77% 13.17%
Deutsche Telekom 13.08 -0.61% -0.08 376421 13.02 13.01 13.12 1012 13.08 13.09 143 -1.94% -9.97%
E.ON 8.93 1.43% 0.13 575367 8.86 8.72 8.98 800 8.92 8.93 563 -6.70% -7.90%
EDP-ENERGIAS 4.26 2.70% 0.11 409990 4.15 4.14 4.28 407 4.26 4.26 245 -5.62% 10.35%
E.D.F. 9.90 0.34% 0.03 211385 9.77 9.77 10.01 226 9.90 9.91 7 -4.68% -0.52%
Endesa 22.80 0.66% 0.15 33747 22.49 22.44 22.88 118 22.81 22.83 405 -5.11% -4.67%
ENEL 6.95 0.55% 0.04 604061 6.86 6.86 6.97 1400 6.95 6.95 259 -7.08% -2.32%
Engie S.A. 10.32 0.83% 0.09 242780 10.20 10.14 10.35 1448 10.32 10.33 810 -8.53% -28.99%
ENI 5.93 0.75% 0.04 311692 5.88 5.86 5.96 620 5.93 5.93 620 -7.01% -57.63%
EssilorLuxottica 106.00 0.33% 0.35 17908 104.00 103.65 106.45 175 105.95 106.05 149 -7.49% -22.37%
Evonik Industries 20.53 -1.30% -0.27 125274 20.54 20.46 20.69 180 20.53 20.54 300 -5.37% -23.64%
FORTUM 16.20 0.81% 0.13 101225 16.02 15.95 16.31 304 16.20 16.20 782 -7.64% -27.02%
FRESENIUS MED. CARE 66.76 0.82% 0.54 41973 65.72 65.66 66.84 3 66.74 66.78 132 -1.93% 0.76%
FRESENIUS 31.90 1.24% 0.39 72917 31.29 31.04 31.97 192 31.89 31.91 268 -7.10% -37.07%
GBL 70.00 -0.20% -0.14 5187 70.02 69.64 70.22 44 70.02 70.06 70 -7.88% -25.41%
Heineken Holding 66.50 -0.67% -0.45 32419 66.40 66.40 67.30 159 66.50 66.55 45 -4.22% -22.69%
Heineken 76.24 -0.57% -0.44 35592 76.14 76.10 76.84 175 76.20 76.26 155 -3.35% -19.39%
HENKEL Vz 83.20 -0.86% -0.72 29774 83.44 83.12 83.92 11 83.18 83.22 28 -6.96% -9.04%
Henkel & Co. 77.60 -1.02% -0.80 8041 77.85 77.30 78.05 151 77.55 77.65 2 -4.68% -6.56%
HERMES INTL 802.80 -0.94% -7.60 2215 800.00 799.60 805.80 11 802.80 803.20 23 -0.66% 21.35%
IBERDROLA 10.22 0.44% 0.04 686203 10.10 10.09 10.28 1102 10.22 10.22 1005 -4.99% 10.77%
Inditex Ind De Desno 21.45 0.56% 0.12 266128 21.08 21.05 21.48 271 21.44 21.45 1325 -10.87% -32.33%
ING Groep 5.81 1.11% 0.06 724757 5.66 5.65 5.85 1726 5.81 5.82 2872 -10.56% -46.51%
INTESA SANPAOLO 1.40 0.24% 0.00 3002385 1.38 1.38 1.41 3954 1.40 1.40 3992 -8.55% -40.49%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 42.19 0.98% 0.41 32770 41.22 41.19 42.47 43 42.14 42.21 71 -6.36% -37.73%
KERING 515.90 -0.56% -2.90 5314 512.60 510.90 517.70 31 515.70 516.00 38 -9.66% -11.54%
KONE 68.68 0.17% 0.12 19318 67.80 67.80 68.80 13 68.64 68.70 43 -3.90% 17.60%
Ahold Delhaize 23.79 -0.54% -0.13 94351 23.83 23.70 23.91 466 23.77 23.78 514 -1.89% 6.93%
PHILIPS 39.88 -0.41% -0.17 159719 39.34 39.28 40.02 57 39.87 39.88 112 -4.02% -6.42%
L'Oreal 275.70 -1.25% -3.50 11087 276.20 275.20 277.60 89 275.50 275.80 86 -2.00% 5.84%
LINDE PLC EO 0,001 186.80 -0.24% -0.45 35814 184.65 184.60 187.60 37 186.70 186.85 96 -3.90% -1.55%
LVMH Moët Henn. L. Vui 401.65 -0.29% -1.15 24156 398.70 397.50 403.55 5 401.60 401.70 19 -5.69% -2.75%
MAN 40.25 1.00% 0.40 1076 40.00 39.90 40.25 223 40.00 40.25 61 -0.50% -7.88%
Münchener Rück 202.70 0.65% 1.30 12124 199.68 199.55 203.30 113 202.60 202.80 80 -3.43% -23.54%
Natixis 1.96 1.93% 0.04 310138 1.90 1.90 1.97 3675 1.96 1.96 2700 -7.49% -51.33%
Naturgy Energy Group 15.93 -0.44% -0.07 17648 15.76 15.74 15.98 580 15.92 15.94 575 -9.15% -28.78%
NOKIA 2.88 4.01% 0.11 4979513 2.77 2.70 2.92 3028 2.88 2.88 2000 -22.37% -16.28%
ORANGE SA 9.63 0.02% 0.00 357986 9.53 9.52 9.65 271 9.63 9.64 646 3.33% -26.72%
Pernod Ricard 136.90 -0.90% -1.25 15214 136.85 136.20 137.15 182 136.80 136.90 127 -5.47% -13.66%
Publicis Groupe 29.66 1.33% 0.39 38874 28.80 28.80 29.70 207 29.65 29.67 71 -8.39% -27.57%
Renault 21.37 1.40% 0.29 43884 20.79 20.79 21.41 503 21.36 21.39 603 -15.29% -49.98%
REPSOL 5.31 1.28% 0.07 245385 5.14 5.14 5.37 1080 5.31 5.31 757 -7.40% -62.51%
RWE 31.94 2.01% 0.63 333952 31.23 31.15 32.09 283 31.93 31.95 563 -4.25% 14.65%
Ryanair Holdings 11.85 1.67% 0.20 24665 11.65 11.46 11.93 87 11.78 11.84 251 -9.76% -20.28%
SAFRAN 90.16 3.25% 2.84 93399 87.14 86.58 90.82 24 90.14 90.20 137 -4.23% -36.66%
Sampo 'A' 32.03 -1.42% -0.46 186721 32.37 31.97 32.44 225 32.02 32.04 574 -8.35% -16.59%
Sanofi 77.64 -0.46% -0.36 147839 76.92 76.79 77.90 70 77.61 77.64 46 -5.68% -13.06%
SAP SE 93.10 0.20% 0.19 230472 92.62 91.88 93.41 95 93.09 93.11 15 -25.28% -22.61%
Schneider Electric 104.00 1.76% 1.80 70913 101.47 101.47 104.30 387 103.95 104.05 244 -5.50% 11.57%
Siemens 101.00 0.60% 0.60 80414 98.55 98.55 101.42 35 100.94 100.98 166 -7.77% -14.01%
SNAM 4.19 1.09% 0.04 291605 4.10 4.06 4.20 2964 4.19 4.19 572 -2.72% -11.49%
Société Générale 11.51 1.98% 0.22 286237 11.22 11.15 11.56 181 11.51 11.52 181 -9.81% -63.71%
Telecom Italia 0.29 0.24% 0.00 1147957 0.29 0.29 0.29 7568 0.29 0.29 6949 -10.44% -48.04%
Telecom Italia Di Ri 0.31 0.32% 0.00 474093 0.31 0.31 0.31 20000 0.31 0.31 20000 -8.37% -43.02%
Telefonica Deutschla 2.11 -3.46% -0.08 467812 2.16 2.10 2.17 1003 2.10 2.11 611 -1.53% -15.40%
TELEFÓNICA 2.81 -1.16% -0.03 830856 2.77 2.77 2.85 1800 2.81 2.82 1800 -5.13% -54.18%
TENARIS 3.94 2.79% 0.11 285614 3.84 3.84 3.96 2611 3.94 3.94 2000 -12.87% -62.05%
Total 26.00 3.65% 0.92 485124 25.01 24.81 26.14 161 26.00 26.00 102 -9.23% -48.86%
UCB 86.02 -0.83% -0.72 8308 85.66 85.54 86.64 14 86.00 86.04 33 -4.26% 22.86%
UNICREDIT 6.34 1.25% 0.08 726500 6.18 6.18 6.37 548 6.34 6.34 544 -8.36% -52.09%
Unilever 48.54 -0.92% -0.45 89171 48.35 48.25 48.71 136 48.49 48.52 203 -4.95% -8.38%
Vinci 66.46 0.42% 0.28 82508 66.08 65.74 66.73 144 66.44 66.48 47 -7.72% -33.02%
Vivendi 24.83 0.20% 0.05 115576 24.49 24.49 24.89 1080 24.82 24.84 821 -1.90% -4.18%
Volkswagen 133.40 -1.55% -2.10 6657 133.10 132.90 134.40 57 133.30 133.50 60 -7.32% -21.95%
Volkswagen VZ 126.38 -0.50% -0.64 43275 125.42 125.06 126.84 90 126.32 126.40 59 -7.69% -28.02%
WFD Unibail Rodamco 34.05 1.79% 0.60 17877 33.76 33.07 34.05 291 34.00 34.05 60 -11.74% -76.12%