30.10.2020 11:22:06
ESTX TM LARGE PR.USD
240.00
$$$
-2.0800
-0.86%
29.10.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 28.10.2020 242.08 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 29.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 30.10.2020 / 11:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -15.32% 286.3 177.1
1 Woche -7.44% 261.6 240.0
1 Monat -7.00% 268.2 240.0
3 Monate -9.34% 270.5 240.0
6 Monate 8.09% 270.5 205.6
1 Jahr -11.70% 286.3 177.1
3 Jahre -16.93% 313.2 177.1
SMI
21.7
26.51
SMI
-18.89
-10.68
SMI
-15.32
-9.99
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":-15.32,"chartHeight":19.768627492246,"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":-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 11:22:06
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 26108 254.90 254.90 258.20 77 257.30 257.50 109 -8.35% -11.28%
AEGON 2.30 0.52% 0.01 380307 2.25 2.25 2.31 1269 2.30 2.30 2958 -6.72% -43.78%
Air Liquide 125.95 0.24% 0.30 23580 124.70 124.60 126.15 206 125.90 126.00 255 -3.53% -0.32%
Airbus Group 62.24 1.37% 0.84 143733 60.65 60.65 63.03 22 62.21 62.25 337 -4.57% -53.02%
Akzo Nobel 82.96 -0.12% -0.10 35272 82.38 82.18 83.10 13 82.92 82.94 114 -3.93% -8.53%
ALLIANZ 150.88 0.17% 0.26 62083 148.74 148.72 151.32 142 150.82 150.88 56 -6.51% -31.19%
Altice Europe A 4.22 0.29% 0.01 206167 4.22 4.20 4.27 538 4.21 4.22 269 -0.71% -27.12%
Amadeus IT 40.83 0.10% 0.04 38878 40.47 40.22 40.95 306 40.81 40.86 834 -10.94% -44.05%
AB InBev 45.28 -0.08% -0.04 93683 45.36 44.97 45.74 195 45.27 45.30 75 -3.68% -37.83%
ArcelorMittal 11.70 0.65% 0.08 397 11.38 11.38 11.71 800 11.67 11.69 300 -6.71% -25.43%
ASML Holding 311.70 -0.97% -3.05 37314 311.50 308.90 313.10 12 311.80 311.90 104 -1.86% 19.56%
Assicurazioni Genera 11.45 0.93% 0.10 134162 11.25 11.24 11.49 3173 11.45 11.46 1995 -4.98% -38.44%
Atlantia 13.09 0.61% 0.08 19274 12.80 12.79 13.14 155 13.03 13.04 978 -9.72% -37.69%
AXA 13.82 1.17% 0.16 358282 13.47 13.44 13.84 67 13.82 13.82 500 -7.14% -45.51%
BBVA 2.41 -57.58% -3.27 918156 2.34 2.34 2.43 3469 2.41 2.41 3629 -3.38% -53.21%
Banco Santander 1.69 2.05% 0.03 2997651 1.65 1.65 1.71 5582 1.69 1.69 5962 -1.44% -55.70%
Bankia 1.07 0.61% 0.01 354780 1.06 1.05 1.07 3972 1.07 1.07 2333 -7.24% -43.88%
BASF 46.95 0.95% 0.44 117398 46.06 45.98 47.14 105 46.94 46.97 489 -10.08% -30.82%
BAYER 40.27 -1.12% -0.46 188814 40.22 39.92 40.50 111 40.28 40.30 200 -3.48% -44.13%
BMW 58.54 0.74% 0.43 44452 57.48 57.47 58.67 48 58.52 58.56 48 -9.23% -20.74%
BMW Vz 44.44 0.59% 0.26 782 43.76 43.64 44.58 9 44.36 44.54 45 -9.00% -19.82%
BEIERSDORF 89.16 -1.68% -1.52 50059 89.62 88.84 89.86 122 89.16 89.22 246 -7.66% -14.73%
BNP Paribas 29.73 1.82% 0.53 259105 29.05 28.93 29.95 480 29.71 29.73 700 -10.22% -44.66%
Caixabank SA 1.58 0.54% 0.01 662249 1.57 1.55 1.58 2838 1.58 1.58 2600 -7.32% -43.71%
Carrefour 13.21 -0.71% -0.10 182743 13.28 13.12 13.35 750 13.21 13.21 440 -2.67% -11.00%
Christian Dior 365.40 0.38% 1.40 734 362.20 362.00 366.20 9 365.60 366.20 10 -7.94% -20.56%
Michelin (CGDE) 91.18 1.00% 0.90 27749 89.28 89.22 91.22 22 91.12 91.18 167 -4.61% -17.14%
Commerzbank 4.02 -0.20% -0.01 203139 3.98 3.94 4.06 154 4.02 4.03 1000 -9.30% -27.06%
Compagnie de Saint-G 33.27 3.45% 1.11 328904 32.39 32.39 33.59 58 33.28 33.29 36 -9.40% -12.01%
CONTINENTAL 90.76 0.71% 0.64 25361 89.38 88.50 91.00 44 90.74 90.80 123 -10.51% -22.01%
CRH PLC 29.92 1.35% 0.40 49223 29.28 29.28 29.97 492 29.91 29.95 33 -4.77% -17.43%
Crédit Agricole 6.74 1.44% 0.10 367374 6.57 6.55 6.77 685 6.74 6.74 500 -10.02% -48.73%
Daimler 44.39 0.56% 0.24 122831 43.41 43.38 44.53 3 44.37 44.38 576 -7.96% -10.46%
Danone 46.48 -0.58% -0.27 125178 46.32 46.32 46.82 413 46.47 46.49 43 -6.98% -36.62%
Dassault Systèmes 147.45 -0.07% -0.10 6084 146.00 145.70 147.60 23 147.40 147.50 55 -3.75% 0.48%
DEUTSCHE BANK 7.87 0.27% 0.02 699840 7.78 7.69 7.93 1441 7.87 7.87 317 -1.34% 13.16%
DEUTSCHE BOERSE 126.40 -2.24% -2.90 88763 127.12 126.40 128.15 160 126.30 126.40 245 -6.07% -7.97%
DEUTSCHE POST 38.42 0.10% 0.04 87303 37.97 37.92 38.49 86 38.40 38.42 307 -5.77% 13.17%
Deutsche Telekom 13.11 -0.38% -0.05 389024 13.02 13.01 13.12 573 13.11 13.11 2408 -1.94% -9.97%
E.ON 8.93 1.45% 0.13 590989 8.86 8.72 8.98 850 8.92 8.93 384 -6.70% -7.90%
EDP-ENERGIAS 4.25 2.41% 0.10 425146 4.15 4.14 4.28 619 4.25 4.25 426 -5.62% 10.35%
E.D.F. 9.95 0.79% 0.08 214197 9.77 9.77 10.01 474 9.94 9.96 440 -4.68% -0.52%
Endesa 22.84 0.84% 0.19 33782 22.49 22.44 22.88 613 22.85 22.87 453 -5.11% -4.67%
ENEL 6.96 0.67% 0.05 616614 6.86 6.86 6.97 881 6.96 6.96 5122 -7.08% -2.32%
Engie S.A. 10.34 0.93% 0.10 248058 10.20 10.14 10.35 1676 10.33 10.34 1541 -8.53% -28.99%
ENI 5.92 0.61% 0.04 328626 5.88 5.86 5.96 609 5.92 5.92 43 -7.01% -57.63%
EssilorLuxottica 106.10 0.43% 0.45 18160 104.00 103.65 106.45 125 106.05 106.15 150 -7.49% -22.37%
Evonik Industries 20.61 -0.91% -0.19 128829 20.54 20.46 20.69 390 20.58 20.62 433 -5.37% -23.64%
FORTUM 16.19 0.75% 0.12 107771 16.02 15.95 16.31 325 16.19 16.20 22 -7.64% -27.02%
FRESENIUS MED. CARE 66.86 0.97% 0.64 43518 65.72 65.66 66.88 15 66.86 66.92 66 -1.93% 0.76%
FRESENIUS 31.97 1.46% 0.46 78889 31.29 31.04 32.01 408 31.97 32.00 240 -7.10% -37.07%
GBL 70.12 -0.03% -0.02 5577 70.02 69.64 70.22 67 70.04 70.26 155 -7.88% -25.41%
Heineken Holding 66.55 -0.60% -0.40 33355 66.40 66.40 67.30 155 66.55 66.60 189 -4.22% -22.69%
Heineken 76.26 -0.55% -0.42 37014 76.14 76.10 76.84 94 76.24 76.28 120 -3.35% -19.39%
HENKEL Vz 83.34 -0.69% -0.58 30983 83.44 83.12 83.92 65 83.32 83.38 99 -6.96% -9.04%
Henkel & Co. 77.65 -0.96% -0.75 8432 77.85 77.30 78.05 78 77.60 77.65 112 -4.68% -6.56%
HERMES INTL 804.00 -0.79% -6.40 2297 800.00 799.60 805.80 22 803.80 804.20 21 -0.66% 21.35%
IBERDROLA 10.23 0.54% 0.06 696281 10.10 10.09 10.28 3969 10.23 10.24 2878 -4.99% 10.77%
Inditex Ind De Desno 21.45 0.56% 0.12 273439 21.08 21.05 21.48 99 21.45 21.46 465 -10.87% -32.33%
ING Groep 5.82 1.17% 0.07 746652 5.66 5.65 5.85 1877 5.81 5.82 1300 -10.56% -46.51%
INTESA SANPAOLO 1.40 0.06% 0.00 3111642 1.38 1.38 1.41 3916 1.40 1.40 3300 -8.55% -40.49%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 42.13 0.84% 0.35 34477 41.22 41.19 42.47 31 42.10 42.13 17 -6.36% -37.73%
KERING 516.00 -0.54% -2.80 5420 512.60 510.90 517.70 41 515.90 516.30 41 -9.66% -11.54%
KONE 68.72 0.23% 0.16 19960 67.80 67.80 68.80 70 68.70 68.74 58 -3.90% 17.60%
Ahold Delhaize 23.78 -0.59% -0.14 96540 23.83 23.70 23.91 122 23.78 23.79 511 -1.89% 6.93%
PHILIPS 39.95 -0.21% -0.09 166746 39.34 39.28 40.02 253 39.96 39.97 170 -4.02% -6.42%
L'Oreal 276.10 -1.11% -3.10 11529 276.20 275.20 277.60 93 275.90 276.10 99 -2.00% 5.84%
LINDE PLC EO 0,001 187.00 -0.13% -0.25 37290 184.65 184.60 187.60 84 187.00 187.05 84 -3.90% -1.55%
LVMH Moët Henn. L. Vui 402.00 -0.20% -0.80 24640 398.70 397.50 403.55 12 402.00 402.10 18 -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 202.80 0.70% 1.40 12310 199.68 199.55 203.30 117 202.50 202.70 78 -3.43% -23.54%
Natixis 1.96 1.85% 0.04 319834 1.90 1.90 1.97 2500 1.95 1.96 4600 -7.49% -51.33%
Naturgy Energy Group 15.93 -0.39% -0.06 17804 15.76 15.74 15.98 626 15.92 15.94 579 -9.15% -28.78%
NOKIA 2.88 3.95% 0.11 5123948 2.77 2.70 2.92 3560 2.88 2.88 157 -22.37% -16.28%
ORANGE SA 9.63 -0.02% -0.00 371311 9.53 9.52 9.65 651 9.63 9.63 254 3.33% -26.72%
Pernod Ricard 137.00 -0.83% -1.15 15816 136.85 136.20 137.15 142 136.90 137.00 138 -5.47% -13.66%
Publicis Groupe 29.75 1.64% 0.48 41900 28.80 28.80 29.76 70 29.71 29.74 273 -8.39% -27.57%
Renault 21.34 1.26% 0.27 47653 20.79 20.79 21.41 37 21.32 21.34 614 -15.29% -49.98%
REPSOL 5.30 1.13% 0.06 261464 5.14 5.14 5.37 1988 5.31 5.31 1270 -7.40% -62.51%
RWE 31.91 1.92% 0.60 339617 31.23 31.15 32.09 169 31.91 31.93 300 -4.25% 14.65%
Ryanair Holdings 11.86 1.72% 0.20 26780 11.65 11.46 11.93 237 11.84 11.85 226 -9.76% -20.28%
SAFRAN 90.18 3.28% 2.86 97248 87.14 86.58 90.82 106 90.16 90.26 291 -4.23% -36.66%
Sampo 'A' 31.94 -1.69% -0.55 203541 32.37 31.94 32.44 43 31.93 31.94 582 -8.35% -16.59%
Sanofi 77.70 -0.38% -0.30 159254 76.92 76.79 77.90 37 77.69 77.70 119 -5.68% -13.06%
SAP SE 93.44 0.57% 0.53 238244 92.62 91.88 93.48 35 93.43 93.46 14 -25.28% -22.61%
Schneider Electric 104.15 1.91% 1.95 72370 101.47 101.47 104.30 328 104.10 104.20 308 -5.50% 11.57%
Siemens 101.14 0.74% 0.74 82049 98.55 98.55 101.42 28 101.10 101.16 318 -7.77% -14.01%
SNAM 4.19 1.18% 0.05 307630 4.10 4.06 4.20 2761 4.19 4.20 4053 -2.72% -11.49%
Société Générale 11.51 1.98% 0.22 291109 11.22 11.15 11.56 120 11.50 11.51 967 -9.81% -63.71%
Telecom Italia 0.29 0.45% 0.00 1164442 0.29 0.29 0.29 7568 0.29 0.29 7568 -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 7797 -8.37% -43.02%
Telefonica Deutschla 2.11 -3.07% -0.07 496955 2.16 2.10 2.17 625 2.11 2.12 893 -1.53% -15.40%
TELEFÓNICA 2.82 -0.84% -0.02 868617 2.77 2.77 2.85 966 2.82 2.82 16981 -5.13% -54.18%
TENARIS 3.94 2.74% 0.10 291273 3.84 3.84 3.96 725 3.93 3.94 3623 -12.87% -62.05%
Total 25.93 3.37% 0.84 504190 25.01 24.81 26.14 667 25.93 25.95 948 -9.23% -48.86%
UCB 85.94 -0.92% -0.80 8748 85.66 85.54 86.64 14 85.92 85.98 64 -4.26% 22.86%
UNICREDIT 6.34 1.29% 0.08 743034 6.18 6.18 6.37 560 6.34 6.34 350 -8.36% -52.09%
Unilever 48.53 -0.94% -0.46 90814 48.35 48.25 48.71 339 48.51 48.54 453 -4.95% -8.38%
Vinci 66.40 0.33% 0.22 85317 66.08 65.74 66.73 244 66.36 66.42 305 -7.72% -33.02%
Vivendi 24.84 0.24% 0.06 117540 24.49 24.49 24.89 757 24.83 24.85 1072 -1.90% -4.18%
Volkswagen 133.40 -1.55% -2.10 6856 133.10 132.90 134.40 40 133.10 133.50 49 -7.32% -21.95%
Volkswagen VZ 126.20 -0.65% -0.82 44080 125.42 125.06 126.84 30 126.14 126.22 90 -7.69% -28.02%
WFD Unibail Rodamco 33.99 1.61% 0.54 19823 33.76 33.07 34.05 62 33.96 34.00 162 -11.74% -76.12%