11.08.2020 17:39:09
ESTX TM LARGE PR.USD
261.12
$$$
-0.0800
-0.03%
10.08.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 07.08.2020 261.20 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 10.08.2020 / 17:50
Währung $$$ Aktualisierungsstand 11.08.2020 / 17:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.86% 286.3 177.1
1 Woche 0.48% 264.8 260.6
1 Monat 2.88% 266.1 256.2
3 Monate 20.22% 266.1 205.6
6 Monate -7.18% 285.1 177.1
1 Jahr 2.72% 286.3 177.1
3 Jahre -5.57% 313.2 177.1
SMI
21.7
26.51
SMI
-18.89
-10.68
SMI
-7.86
-4.95
2018
2019
2020
{"2018":{"performance":-18.89,"chartHeight":20.723084395661,"year":2018,"ID_NOTATION":"2061603"},"2019":{"performance":21.7,"chartHeight":21.354971821525,"year":2019,"ID_NOTATION":"2061603"},"2020":{"performance":-7.86,"chartHeight":16.727773672052,"year":2020,"ID_NOTATION":"2061603"}}
{"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 17:39:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 263.50 3.29% 8.40 164925 257.50 257.30 266.30 634 263.40 263.50 102 6.74% -12.25%
AEGON 2.99 4.42% 0.13 3335075 2.91 2.90 3.02 5420 2.98 2.99 2008 9.08% -29.84%
Air Liquide 140.25 0.94% 1.30 134307 139.70 139.30 141.20 217 140.25 140.30 143 -2.49% 10.23%
Airbus Group 75.92 5.65% 4.06 643682 73.06 73.01 76.04 162 75.91 75.93 200 12.86% -45.02%
Akzo Nobel 83.74 1.87% 1.54 98446 82.24 82.10 84.04 249 83.72 83.74 62 1.51% -9.48%
ALLIANZ 184.66 3.00% 5.38 158086 181.12 181.10 185.98 263 184.64 184.68 103 -1.11% -18.10%
Altice Europe A 4.07 1.93% 0.08 1292524 4.05 4.03 4.15 2839 4.07 4.07 2162 1.68% -30.73%
Amadeus IT 48.49 6.17% 2.82 427771 46.00 45.98 48.53 148 48.49 48.50 294 6.09% -37.35%
AB InBev 47.97 3.79% 1.75 285552 46.59 46.59 48.31 48 47.97 47.98 230 -0.24% -36.60%
ArcelorMittal 10.71 4.00% 0.41 1628725 10.42 10.42 10.76 380 10.70 10.71 1903 7.17% -33.96%
ASML Holding 312.00 1.28% 3.95 123583 310.70 309.00 313.90 140 311.95 312.00 6 -0.95% 17.02%
Assicurazioni Genera 13.30 4.31% 0.55 1087356 12.99 12.97 13.37 234 13.30 13.30 1562 0.12% -30.82%
Atlantia 14.39 3.75% 0.52 262728 14.07 14.06 14.48 104 14.39 14.40 384 0.98% -33.55%
AXA 17.88 3.15% 0.55 1368282 17.47 17.47 18.00 1989 17.88 17.89 632 -0.08% -30.86%
BBVA 2.68 -52.75% -3.00 5502636 2.61 2.60 2.69 7622 2.68 2.69 3590 -4.99% -48.48%
Banco Santander 2.00 5.73% 0.11 9467650 1.91 1.91 2.01 8073 2.00 2.00 9408 1.67% -49.37%
Bankia 1.20 2.61% 0.03 1370355 1.19 1.19 1.21 8805 1.20 1.20 3022 5.89% -38.34%
BASF 50.74 3.49% 1.71 387399 49.69 49.69 51.05 59 50.73 50.75 328 1.44% -27.08%
BAYER 57.56 2.02% 1.14 799031 57.03 56.78 58.22 287 57.55 57.56 115 -3.95% -22.61%
BMW 58.37 5.78% 3.19 519150 56.31 56.31 58.92 264 58.37 58.38 110 -1.76% -24.74%
BMW Vz 46.36 5.17% 2.28 5126 45.76 45.76 46.76 61 46.30 46.38 14 -0.27% -20.00%
BEIERSDORF 95.02 -0.27% -0.26 200967 96.24 94.90 97.50 268 95.00 95.04 236 -7.63% -10.41%
BNP Paribas 37.31 4.07% 1.46 1209614 36.15 36.04 37.59 543 37.31 37.32 137 0.79% -32.04%
Caixabank SA 2.08 3.90% 0.08 2050448 2.02 2.02 2.09 9411 2.08 2.08 6516 4.66% -28.35%
Carrefour 13.56 1.40% 0.19 408348 13.48 13.43 13.82 1071 13.56 13.57 341 -0.80% -10.55%
Christian Dior 346.00 2.79% 9.40 4161 342.60 340.20 347.60 4 345.80 346.00 39 -3.72% -26.54%
Michelin (CGDE) 95.42 3.76% 3.46 103368 93.26 93.26 95.86 163 95.40 95.42 44 1.37% -15.59%
Commerzbank 4.89 1.35% 0.07 1370310 4.90 4.82 4.94 2063 4.89 4.90 2604 8.61% -12.58%
Compagnie de Saint-G 34.21 1.39% 0.47 346642 33.88 33.88 34.57 218 34.21 34.23 385 2.83% -7.69%
CONTINENTAL 90.86 9.42% 7.82 239359 84.16 84.16 90.86 112 90.84 90.88 130 -2.88% -28.14%
CRH PLC 33.61 1.63% 0.54 121739 33.34 33.34 33.96 841 33.59 33.61 601 3.15% -7.50%
Crédit Agricole 9.03 5.22% 0.45 1453622 8.70 8.69 9.05 1163 9.03 9.03 2126 2.51% -33.80%
Daimler 42.32 3.65% 1.49 843614 41.28 41.28 42.60 70 42.31 42.33 288 4.67% -17.18%
Danone 55.58 1.53% 0.84 348443 55.26 55.10 56.36 1150 55.56 55.58 943 -3.96% -25.79%
Dassault Systèmes 150.88 0.68% 1.02 39328 151.00 150.50 152.75 163 150.85 150.90 59 -4.13% 2.04%
DEUTSCHE BANK 8.22 2.83% 0.23 2576064 8.11 8.05 8.28 920 8.22 8.22 419 2.20% 15.24%
DEUTSCHE BOERSE 153.05 0.23% 0.35 82469 153.55 152.40 155.00 398 153.05 153.10 169 -3.72% 8.68%
DEUTSCHE POST 37.54 2.12% 0.78 906064 36.99 36.95 37.56 1170 37.53 37.55 1206 3.72% 8.39%
Deutsche Telekom 14.97 0.81% 0.12 1320025 14.93 14.93 15.20 534 14.97 14.98 1697 2.63% 1.62%
E.ON 9.93 0.20% 0.02 1619049 9.95 9.90 10.18 2572 9.93 9.93 1474 -1.95% 3.65%
EDP-ENERGIAS 4.34 -0.32% -0.01 2134464 4.35 4.33 4.42 970 4.34 4.34 5319 0.02% 15.83%
E.D.F. 8.88 1.67% 0.15 471406 8.80 8.76 9.02 680 8.88 8.89 430 0.00% 0.00%
Endesa 24.25 0.37% 0.09 230425 24.28 24.16 24.64 987 24.24 24.25 632 -0.94% 1.68%
ENEL 7.96 1.32% 0.10 2282133 7.93 7.86 8.08 891 7.96 7.96 295 0.03% 11.02%
Engie S.A. 11.98 1.74% 0.20 913141 11.93 11.89 12.20 2289 11.98 11.99 2788 -1.05% -18.31%
ENI 8.26 3.60% 0.29 831056 8.06 8.05 8.31 1776 8.26 8.26 1400 5.94% -42.62%
EssilorLuxottica 111.15 2.07% 2.25 73777 109.45 109.33 112.15 26 111.15 111.20 171 -1.45% -19.99%
Evonik Industries 24.93 2.59% 0.63 179002 24.66 24.51 24.97 494 24.92 24.93 332 4.20% -10.79%
FORTUM 17.61 -1.26% -0.23 414975 17.95 17.58 18.16 75 17.62 17.64 310 1.45% -19.01%
FRESENIUS MED. CARE 73.56 1.91% 1.38 136667 73.20 73.00 74.52 216 73.56 73.58 64 -5.23% 9.83%
FRESENIUS 39.76 2.55% 0.99 342803 39.31 39.23 40.43 614 39.77 39.78 518 -9.61% -22.57%
GBL 78.64 1.94% 1.50 43527 77.70 77.38 78.86 145 78.62 78.64 29 0.60% -17.97%
Heineken Holding 70.50 0.00% 0.00 66728 71.15 70.30 72.05 85 70.45 70.50 381 -2.83% -18.59%
Heineken 78.52 1.89% 1.46 112501 77.74 77.64 79.18 176 78.50 78.52 43 -4.34% -18.99%
HENKEL Vz 85.40 1.16% 0.98 200338 84.38 84.12 87.04 71 85.38 85.42 145 0.24% -8.50%
Henkel & Co. 74.20 0.82% 0.60 8461 73.40 73.40 75.60 198 74.20 74.30 194 -0.41% -12.28%
HERMES INTL 691.60 1.20% 8.20 12987 687.20 686.80 697.20 4 691.60 691.80 21 -1.27% 2.34%
IBERDROLA 10.95 0.27% 0.03 2223362 10.93 10.88 11.05 6312 10.95 10.95 5370 -1.71% 18.77%
Inditex Ind De Desno 23.83 5.07% 1.15 1089535 22.89 22.89 23.87 3485 23.82 23.83 477 0.67% -28.05%
ING Groep 7.09 4.63% 0.31 5530959 6.85 6.85 7.14 650 7.09 7.09 801 11.77% -36.95%
INTESA SANPAOLO 1.87 3.17% 0.06 13191892 1.83 1.83 1.87 3940 1.87 1.87 1314 6.20% -23.13%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 50.30 -0.08% -0.04 543513 50.42 50.00 50.72 905 50.28 50.30 842 2.32% -24.98%
KERING 494.75 2.78% 13.40 43790 486.50 485.40 499.35 9 494.75 494.80 39 -1.88% -17.93%
KONE 70.68 0.71% 0.50 184041 70.40 70.28 71.32 261 70.66 70.70 323 1.50% 20.38%
Ahold Delhaize 25.77 -0.06% -0.01 506520 25.91 25.75 26.36 2121 25.76 25.77 1012 4.37% 15.24%
PHILIPS 44.56 0.89% 0.40 246827 44.38 44.34 44.93 52 44.56 44.57 320 -1.69% 3.23%
L'Oreal 276.20 0.22% 0.60 62604 277.90 275.10 280.30 223 276.10 276.20 4 -1.87% 4.47%
LINDE PLC EO 0,001 209.80 1.80% 3.70 184472 208.10 207.30 210.80 239 209.70 209.80 120 -2.04% 8.36%
LVMH Moët Henn. L. Vui 382.95 3.07% 11.40 118330 373.35 373.15 386.25 13 382.95 383.05 77 -0.47% -10.30%
MAN 51.30 3.74% 1.85 456 49.50 49.50 51.30 152 51.10 51.60 174 0.61% 14.31%
Münchener Rück 235.40 1.42% 3.30 49329 234.30 233.50 238.30 164 235.30 235.40 64 -0.73% -11.88%
Natixis 2.48 -0.16% -0.00 2154179 2.49 2.43 2.51 10642 2.48 2.49 560 19.20% -36.96%
Naturgy Energy Group 16.71 2.25% 0.37 286662 16.47 16.45 16.86 387 16.70 16.71 269 3.37% -27.24%
NOKIA 4.22 1.71% 0.07 3912138 4.19 4.17 4.24 1400 4.22 4.22 261 -3.55% 25.30%
ORANGE SA 9.91 1.41% 0.14 1994262 9.86 9.86 10.03 1664 9.91 9.91 7809 -2.56% -25.69%
Pernod Ricard 144.20 0.42% 0.60 231080 144.90 143.60 147.00 255 144.15 144.25 203 -4.43% -10.25%
Publicis Groupe 31.09 4.29% 1.28 239258 30.05 30.05 31.23 509 31.08 31.10 223 5.22% -26.23%
Renault 25.12 4.58% 1.10 350090 24.44 24.44 25.29 426 25.11 25.12 75 14.44% -42.99%
REPSOL 7.16 5.23% 0.36 1189316 6.89 6.89 7.29 28 7.16 7.16 3112 1.37% -51.35%
RWE 33.11 -1.46% -0.49 676973 33.70 33.06 34.18 194 33.10 33.11 2698 2.35% 23.03%
Ryanair Holdings 12.48 5.16% 0.61 99233 12.01 12.04 12.48 88 12.48 12.50 450 9.12% -18.79%
SAFRAN 106.62 5.83% 5.88 233807 102.25 102.20 106.70 925 106.60 106.65 427 12.07% -26.91%
Sampo 'A' 31.63 1.44% 0.45 511389 31.45 31.24 32.09 299 31.62 31.63 159 -1.05% -19.95%
Sanofi 87.35 0.83% 0.72 339779 87.06 86.85 88.64 379 87.34 87.36 71 -4.32% -3.44%
SAP SE 136.78 1.47% 1.98 422205 135.48 134.70 138.12 126 136.78 136.80 192 -2.18% 12.28%
Schneider Electric 104.33 1.98% 2.02 186589 103.10 103.00 105.45 989 104.30 104.35 576 0.39% 11.68%
Siemens 117.27 1.30% 1.51 376252 116.68 116.48 118.36 198 117.26 117.30 270 3.01% -0.86%
SNAM 4.51 2.79% 0.12 1186535 4.42 4.41 4.57 2332 4.51 4.51 1072 -2.56% -6.25%
Société Générale 14.15 3.30% 0.45 1010543 13.82 13.81 14.32 148 14.15 14.16 805 5.81% -55.96%
Telecom Italia 0.39 1.65% 0.01 2006992 0.39 0.38 0.39 9612 0.39 0.39 24378 9.11% -31.73%
Telecom Italia Di Ri 0.38 0.47% 0.00 1186143 0.38 0.38 0.39 1471 0.38 0.38 9902 8.75% -30.55%
Telefónica Dtl. 2.31 0.30% 0.01 629150 2.33 2.31 2.36 3157 2.31 2.31 2166 -2.27% -10.59%
TELEFÓNICA 3.64 2.74% 0.10 3139491 3.60 3.60 3.70 5663 3.64 3.64 2521 -1.64% -43.00%
TENARIS 5.34 3.69% 0.19 465455 5.24 5.24 5.37 111 5.34 5.35 1138 0.08% -48.95%
Total 34.22 3.12% 1.03 1128838 33.60 33.50 34.66 294 34.22 34.23 730 2.03% -32.36%
UCB 104.30 1.46% 1.50 51593 103.30 102.45 104.35 123 104.25 104.30 374 -4.46% 45.61%
UNICREDIT 8.25 5.28% 0.41 1981644 7.99 8.25 8.26 1715 8.25 8.25 2700 0.91% -39.93%
Unilever 49.02 -0.85% -0.42 394789 49.72 48.92 50.10 349 49.01 49.02 83 -3.70% -7.54%
Vinci 82.44 3.10% 2.48 332343 80.98 80.96 83.16 408 82.44 82.46 303 5.49% -19.07%
Vivendi 24.16 3.16% 0.74 334502 23.56 23.55 24.18 1687 24.16 24.17 578 -1.39% -9.44%
Volkswagen 151.00 3.71% 5.40 11505 147.50 147.20 151.80 140 150.90 151.10 49 4.75% -16.13%
Volkswagen VZ 140.24 5.49% 7.30 282823 134.78 134.78 141.22 33 140.22 140.28 132 0.94% -24.66%
WFD Unibail Rodamco 47.97 8.68% 3.83 245595 44.88 44.88 48.89 305 47.95 47.97 44 5.05% -68.48%