12.12.2019 16:50:28
ESTX TM LARGE PR.USD
275.60
$$$
0.8200
0.30%
11.12.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2019 274.78 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 12.12.2019 / 16:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.24% 277.4 230.8
1 Woche 0.61% 275.6 273.3
1 Monat -0.01% 277.4 270.5
3 Monate 4.97% 277.4 253.1
6 Monate 4.98% 277.4 247.2
1 Jahr 15.82% 277.4 229.4
3 Jahre 20.27% 313.2 229.4
22.29
13
SMI
17.24
23.44
SMI
-18.89
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.29,"chartHeight":21.565615305802,"year":2017,"ID_NOTATION":"2061603"},"2018":{"performance":-18.89,"chartHeight":20.80839251721,"year":2018,"ID_NOTATION":"2061603"},"2019":{"performance":17.24,"chartHeight":20.390216128154,"year":2019,"ID_NOTATION":"2061603"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2019 16:50:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 279.95 0.47% 1.30 76399 279.65 277.00 283.00 61 279.95 280.00 17 0.25% 52.56%
AEGON 4.13 2.30% 0.09 1490258 4.04 4.03 4.15 2133 4.13 4.13 2191 0.90% -0.79%
Air Liquide 123.25 0.69% 0.85 190599 122.10 121.95 123.45 457 123.20 123.25 160 1.07% 24.15%
Airbus Group 124.18 -0.10% -0.12 383097 124.38 123.00 125.18 68 124.16 124.18 77 -2.66% 0.00%
Akzo Nobel 89.66 1.54% 1.36 88126 88.97 88.58 89.84 172 89.65 89.67 41 1.24% 11.81%
ALLIANZ 218.45 0.99% 2.15 161289 216.75 216.15 219.10 227 218.45 218.50 358 0.32% 23.01%
Altice A 5.33 3.33% 0.17 1340902 5.21 5.18 5.35 842 5.33 5.34 1157 -0.58% 205.44%
Amadeus IT 71.92 0.03% 0.02 333350 72.04 71.20 72.36 68 71.92 71.94 332 -0.69% 18.06%
AB InBev 69.98 -1.51% -1.07 399354 70.98 68.54 71.00 100 69.95 69.98 206 -0.62% 23.37%
ArcelorMittal 16.20 2.35% 0.37 1281188 15.90 15.59 16.37 1308 16.20 16.21 84 3.19% -12.80%
ASML Holding 256.40 0.71% 1.80 190070 256.25 252.45 258.00 108 256.35 256.45 40 4.90% 85.70%
Assicurazioni Genera 18.40 0.77% 0.14 307284 18.30 18.21 18.44 1639 18.39 18.40 897 -0.60% 25.20%
ATLANTIA 21.23 -0.61% -0.13 193079 21.25 20.90 21.32 278 21.21 21.23 659 6.64% 18.01%
AXA 24.82 1.08% 0.27 702128 24.51 24.48 24.87 1316 24.82 24.82 987 -0.02% 30.15%
BBVA 4.90 -13.69% -0.78 4290803 4.79 4.75 4.93 5699 4.90 4.90 947 1.10% -26.56%
Banco Santander 3.69 3.25% 0.12 8941580 3.57 3.56 3.70 6754 3.69 3.69 2118 0.73% -10.00%
Bankia 1.86 4.57% 0.08 974464 1.77 1.77 1.87 700 1.86 1.86 700 0.39% -30.57%
BASF 68.34 1.15% 0.78 411449 67.35 67.17 68.51 489 68.33 68.36 135 -1.08% 2.12%
BAYER 69.75 0.78% 0.54 259819 69.22 68.55 69.84 769 69.74 69.76 39 -0.09% 14.00%
BMW 74.84 0.82% 0.61 333536 74.43 73.76 75.14 207 74.85 74.87 104 2.30% 4.96%
BMW Vz 57.20 0.09% 0.05 3002 57.15 56.40 57.35 41 57.00 57.15 179 2.88% -7.45%
BEIERSDORF 103.55 -0.29% -0.30 57359 104.00 103.25 104.15 216 103.55 103.60 175 -1.42% 13.80%
BNP Paribas 51.65 2.26% 1.14 556981 50.46 50.34 51.94 79 51.65 51.67 351 0.18% 27.91%
Caixabank SA 2.76 3.83% 0.10 1786414 2.66 2.65 2.77 3000 2.76 2.76 757 -2.35% -15.87%
Carrefour 14.84 -0.70% -0.10 416413 14.92 14.70 14.97 1822 14.84 14.85 1744 1.63% 0.74%
Christian Dior 449.00 1.04% 4.60 7870 448.80 443.00 449.60 38 448.80 449.20 10 -4.96% 33.13%
Michelin (CGDE) 110.75 0.59% 0.65 75021 110.00 108.30 111.15 104 110.75 110.80 33 4.31% 27.31%
Commerzbank 5.43 4.46% 0.23 1298992 5.20 5.20 5.46 2897 5.42 5.43 924 0.74% -51.55%
Compagnie de Saint-G 38.19 0.61% 0.23 321982 37.93 37.59 38.35 229 38.20 38.21 31 2.04% 28.32%
CONTINENTAL 118.96 1.76% 2.06 472248 117.10 117.10 119.48 20 119.00 119.06 68 -0.29% -2.75%
CRH PLC 35.54 1.25% 0.44 299238 35.08 35.08 35.65 467 35.54 35.55 1424 1.89% 53.28%
Crédit Agricole 12.99 2.44% 0.31 1269629 12.66 12.65 13.05 513 12.99 13.00 4012 2.51% 34.85%
Daimler 50.00 0.83% 0.41 650172 49.45 48.98 50.22 401 49.99 50.02 274 0.09% 8.02%
Danone 73.58 -0.86% -0.64 243826 74.24 73.14 74.44 232 73.58 73.60 220 1.48% 20.76%
Dassault Systèmes 141.10 0.25% 0.35 66148 141.20 140.20 142.10 142 141.05 141.10 133 -0.39% 36.32%
DEUTSCHE BANK 6.78 3.37% 0.22 1596454 6.60 6.55 6.83 335 6.78 6.79 276 1.66% -5.85%
DEUTSCHE BOERSE 138.20 0.11% 0.15 73906 138.30 136.95 138.75 113 138.20 138.25 112 -0.36% 31.92%
DEUTSCHE POST 34.34 0.23% 0.08 366441 34.37 33.96 34.42 237 34.34 34.35 334 1.45% 43.25%
Deutsche Telekom 14.85 -0.46% -0.07 2205255 14.92 14.77 14.93 4610 14.85 14.85 673 -0.76% 0.61%
E.ON 9.36 -0.29% -0.03 2074031 9.40 9.34 9.43 227 9.36 9.36 798 1.94% 8.74%
EDP-ENERGIAS 3.72 0.51% 0.02 927539 3.71 3.70 3.75 2864 3.72 3.72 2566 2.38% 21.53%
E.D.F. 9.60 1.72% 0.16 475672 9.47 9.45 9.64 133 9.60 9.60 544 1.24% -31.67%
Endesa 24.25 -0.29% -0.07 369700 24.34 24.18 24.48 592 24.25 24.26 484 0.33% 20.40%
ENEL 6.88 0.64% 0.04 4248491 6.83 6.82 6.90 3083 6.88 6.88 1886 1.76% 35.80%
Engie S.A. 14.54 -0.55% -0.08 1100872 14.62 14.45 14.62 3760 14.54 14.55 2118 1.70% 17.01%
ENI 13.68 0.46% 0.06 1501944 13.63 13.51 13.71 3833 13.68 13.69 523 -0.13% -0.67%
EssilorLuxottica 139.30 0.14% 0.20 117100 139.00 138.20 139.85 156 139.30 139.35 87 2.20% 25.71%
Evonik Industries 26.76 1.02% 0.27 307563 26.62 26.50 26.96 50 26.75 26.76 393 0.95% 21.29%
FORTUM 21.36 0.49% 0.10 254198 21.27 21.17 21.39 474 21.35 21.36 2084 -0.51% 11.75%
FRESENIUS MED. CARE 65.68 0.86% 0.56 93030 65.08 64.98 65.98 402 65.66 65.70 549 -1.60% 15.26%
FRESENIUS 50.33 0.56% 0.28 127972 50.14 49.88 50.59 201 50.32 50.35 314 -0.42% 18.27%
GBL 93.72 0.95% 0.88 6808 93.38 92.68 93.82 103 93.64 93.70 66 0.78% 22.42%
Heineken Holding 86.05 -1.54% -1.35 37762 87.55 85.65 87.55 535 86.05 86.10 206 0.52% 18.91%
Heineken 93.68 -1.45% -1.38 150134 95.22 92.92 95.30 145 93.66 93.70 295 1.04% 23.39%
HENKEL Vz 94.84 0.49% 0.46 82877 94.70 94.24 95.16 21 94.86 94.88 278 0.21% -0.99%
Henkel & Co. 87.00 0.69% 0.60 15601 86.35 86.35 87.10 218 86.95 87.05 212 -0.23% 1.47%
HERMES INTL 666.40 0.39% 2.60 9189 664.60 663.20 668.40 20 666.40 666.60 21 1.87% 37.18%
IBERDROLA 8.95 0.09% 0.01 2632660 8.95 8.89 8.95 5367 8.95 8.95 251 3.14% 23.85%
Inditex Ind De Desno 30.17 0.07% 0.02 1180557 30.23 30.00 30.45 696 30.16 30.18 1966 7.45% 34.48%
ING Groep 10.65 2.01% 0.21 1554221 10.42 10.35 10.71 680 10.65 10.66 1592 1.26% 8.88%
INTESA SANPAOLO 2.35 1.71% 0.04 7710958 2.32 2.32 2.36 10639 2.35 2.36 1786 1.34% 19.71%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 67.00 1.18% 0.78 170194 66.10 65.32 67.26 238 66.98 67.02 286 -0.18% 17.37%
KERING 553.65 1.40% 7.65 20437 547.10 545.40 555.80 25 553.70 553.90 38 1.81% 32.98%
KONE 56.48 -0.91% -0.52 100394 57.14 56.18 57.14 245 56.46 56.48 134 0.14% 37.28%
Ahold Delhaize 22.55 -1.33% -0.30 505815 22.68 22.41 22.71 990 22.55 22.56 1211 -1.42% 3.30%
PHILIPS 42.75 0.13% 0.06 264172 42.70 42.37 42.94 109 42.74 42.76 925 2.14% 37.86%
L'Oreal 256.90 0.86% 2.20 54172 254.90 254.40 257.40 196 256.80 257.00 853 0.79% 26.59%
LINDE PLC EO 0,001 188.15 1.32% 2.45 86879 185.80 185.60 188.75 71 188.20 188.30 458 0.57% 33.74%
LVMH Moët Henn. L. Vui 401.10 0.79% 3.15 96498 400.40 396.45 402.15 43 401.15 401.25 25 0.37% 53.86%
MAN 41.82 0.05% 0.02 497 41.62 41.47 41.82 113 41.58 41.88 37 0.97% -53.66%
Münchener Rück 264.10 1.11% 2.90 79060 261.90 261.20 264.70 33 264.10 264.20 76 0.93% 37.18%
Natixis 3.89 2.07% 0.08 828351 3.81 3.80 3.91 1724 3.89 3.89 965 2.17% -7.16%
Naturgy Energy Group 22.69 -0.74% -0.17 462726 22.87 22.57 22.87 1231 22.69 22.71 560 -0.65% 2.33%
NOKIA 3.21 1.92% 0.06 4576332 3.15 3.14 3.22 748 3.21 3.21 2048 -1.39% -37.35%
ORANGE SA 13.46 0.71% 0.10 1043299 13.39 13.34 13.46 1172 13.46 13.46 2898 -2.66% -5.82%
Pernod-Ricard 161.90 -0.52% -0.85 121399 162.75 161.45 162.75 213 161.90 161.95 376 0.71% 15.14%
Publicis Groupe 39.62 0.10% 0.04 90960 39.74 39.08 39.74 305 39.61 39.63 236 0.43% -20.70%
Renault 42.10 2.31% 0.95 176295 41.25 41.25 42.27 251 42.09 42.11 306 -3.11% -24.59%
REPSOL 14.42 0.24% 0.04 990268 14.37 14.18 14.44 2736 14.41 14.42 250 0.38% 2.02%
RTL Group 43.80 2.10% 0.90 41431 43.34 43.30 44.10 198 43.78 43.84 148 2.68% -8.45%
RWE 26.32 -0.75% -0.20 278386 26.43 26.27 26.67 606 26.31 26.33 1375 2.87% 39.21%
Ryanair Holdings 13.99 0.39% 0.06 136201 14.29 13.93 14.33 133 13.99 14.03 94 0.29% 29.07%
SAFRAN 146.40 -0.51% -0.75 144478 147.05 144.45 147.60 278 146.40 146.45 218 1.34% 39.88%
Sampo 'A' 37.46 1.30% 0.48 204290 37.07 37.00 37.59 237 37.46 37.47 58 0.60% -3.40%
Sanofi 88.86 1.02% 0.90 936804 88.20 87.84 89.17 117 88.86 88.87 770 4.64% 16.18%
SAP SE 122.62 0.97% 1.18 264520 121.86 120.92 122.64 236 122.62 122.64 27 -0.46% 39.20%
Schneider Electric 92.44 2.21% 2.00 438257 90.63 90.50 92.64 175 92.44 92.46 403 2.63% 51.04%
Siemens 118.24 0.97% 1.14 251421 117.20 116.40 118.62 282 118.24 118.26 42 -0.88% 19.70%
SNAM 4.41 0.11% 0.01 917475 4.40 4.37 4.42 1000 4.41 4.41 1796 0.07% 15.53%
Société Générale 30.08 2.63% 0.77 608555 29.32 29.32 30.22 664 30.07 30.09 705 1.42% 5.51%
Telecom Italia 0.56 0.70% 0.00 3808917 0.56 0.55 0.56 4800 0.56 0.56 4800 -1.16% 14.08%
Telecom Italia Di Ri 0.55 0.44% 0.00 2794586 0.55 0.54 0.55 2000 0.55 0.55 391 -0.69% 31.63%
Telefónica Dtl. 2.70 1.24% 0.03 2233818 2.66 2.65 2.80 1973 2.70 2.70 3130 -4.58% -22.07%
TELEFÓNICA 6.75 -0.21% -0.01 2642033 6.78 6.67 6.78 718 6.75 6.75 802 -1.11% -8.21%
TENARIS 10.29 2.69% 0.27 398918 10.10 10.07 10.34 1634 10.29 10.30 1118 4.45% 6.49%
Total 47.83 0.77% 0.36 633711 47.47 47.30 47.99 914 47.82 47.84 461 0.87% 2.57%
UCB 72.08 1.38% 0.98 114781 71.64 71.12 72.20 32 71.96 72.08 133 -2.55% -0.03%
UNICREDIT 13.20 2.23% 0.29 1732399 12.87 12.85 13.27 1730 13.21 13.22 1524 3.74% 30.95%
- - - - - - - - - - - 0.00% 0.00%
Vinci 98.56 -0.38% -0.38 149683 98.92 97.68 98.98 228 98.56 98.60 507 1.04% 37.00%
Vivendi 25.09 0.84% 0.21 404529 24.86 24.86 25.11 1110 25.08 25.09 599 2.05% 17.03%
Volkswagen 177.75 0.23% 0.40 4290 177.55 175.60 178.40 33 177.65 177.75 79 2.34% 28.14%
Volkswagen VZ 179.32 0.37% 0.66 121496 178.46 176.88 179.90 75 179.26 179.34 82 1.99% 28.59%
WFD Unibail Rodamco 138.50 -1.25% -1.75 77525 140.00 138.30 140.45 317 138.50 138.55 101 0.25% 3.28%