20.01.2020 09:34:41
ESTX TM LARGE PR.USD
285.88
$$$
1.3000
0.46%
17.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 284.58 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 20.01.2020 / 09:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.87% 286.3 282.7
1 Woche 0.55% 285.9 284.1
1 Monat 1.47% 286.3 280.6
3 Monate 6.10% 286.3 269.1
6 Monate 7.06% 286.3 247.2
1 Jahr 18.58% 286.3 243.6
3 Jahre 19.92% 313.2 229.4
SMI
21.7
26.51
0.87
2.12
-18.89
-10.68
SMI
SMI
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":0.87,"chartHeight":7.3333333333333,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2020 09:34:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 311.35 0.10% 0.30 2174 311.60 310.60 312.20 1 311.30 311.45 30 0.48% 7.00%
AEGON 3.95 -0.45% -0.02 20596 3.95 3.94 3.96 3572 3.94 3.95 2061 -1.54% -2.70%
Air Liquide 129.22 -0.29% -0.38 2931 130.85 129.12 131.75 30 129.15 129.20 63 3.14% 2.82%
Airbus Group 136.78 0.38% 0.52 7724 136.94 136.20 136.94 43 136.78 136.82 6 1.61% 4.25%
Akzo Nobel 88.11 0.24% 0.21 1556 88.00 88.00 88.13 9 88.08 88.12 37 -1.95% -3.20%
ALLIANZ 219.60 0.32% 0.70 13636 219.25 219.15 219.70 255 219.55 219.65 240 -0.82% 0.00%
Altice A 6.19 1.31% 0.08 18104 6.10 6.10 6.19 2357 6.18 6.19 1761 3.28% 5.93%
Amadeus IT 77.62 -1.17% -0.92 7937 78.32 77.60 78.32 181 77.60 77.66 100 5.91% 7.74%
AB InBev 71.77 -0.29% -0.21 4624 72.04 71.65 72.04 110 71.71 71.81 231 -2.15% -1.26%
ArcelorMittal 14.67 0.09% 0.01 15120 14.67 14.66 14.78 100 14.68 14.70 100 -1.78% -5.97%
ASML Holding 272.30 0.68% 1.85 3365 273.80 271.43 273.80 7 272.30 272.40 40 0.75% 2.74%
Assicurazioni Genera 18.29 -0.03% -0.01 24481 18.27 18.27 18.36 1498 18.27 18.29 600 -1.43% -0.73%
ATLANTIA 20.61 -0.19% -0.04 62523 20.58 20.57 20.67 3509 20.60 20.61 486 -3.73% -1.10%
AXA 24.37 -0.04% -0.01 16585 24.36 24.34 24.38 127 24.38 24.38 728 -4.03% -2.77%
BBVA 4.78 -15.79% -0.90 112679 4.81 4.78 4.81 914 4.78 4.79 900 -3.86% -3.86%
Banco Santander 3.64 -0.95% -0.04 251068 3.66 3.64 3.67 1200 3.64 3.65 8189 -1.43% -1.63%
Bankia 1.78 -1.25% -0.02 14660 1.80 1.78 1.80 1491 1.77 1.78 2587 -0.91% -4.96%
BASF 64.69 0.43% 0.28 9341 64.40 64.35 64.77 164 64.68 64.71 26 -2.31% -4.21%
BAYER 75.21 0.05% 0.04 8910 75.35 75.13 75.40 258 75.17 75.21 45 -0.32% 3.11%
BMW 70.93 -0.21% -0.15 4977 70.92 70.86 71.01 50 70.89 70.92 100 -4.62% -3.06%
BMW Vz 54.30 0.00% 0.00 157 54.30 54.30 54.30 48 54.05 54.40 125 -4.57% -1.45%
BEIERSDORF 105.95 -0.05% -0.05 1837 105.60 105.55 105.95 8 106.05 106.10 123 -1.40% -0.33%
BNP Paribas 50.54 -0.41% -0.21 22364 50.72 50.54 50.74 37 50.53 50.55 296 -2.59% -3.81%
Caixabank SA 2.75 -0.72% -0.02 25600 2.76 2.75 2.76 4792 2.75 2.75 1914 -0.29% -0.68%
Carrefour 14.65 -0.85% -0.12 14068 14.77 14.63 14.77 1115 14.64 14.65 300 -1.47% -1.20%
Christian Dior 477.60 -0.33% -1.60 24 477.40 477.00 477.60 22 477.20 477.80 10 2.92% 4.58%
Michelin (CGDE) 110.40 0.55% 0.60 1388 110.00 109.75 110.45 92 110.35 110.45 72 -0.99% 0.78%
Commerzbank 5.17 -2.29% -0.12 53086 5.34 5.17 5.34 1777 5.16 5.17 1067 -8.11% -4.25%
Compagnie de Saint-G 35.37 -0.07% -0.03 5601 35.32 35.30 35.38 100 35.34 35.37 100 0.44% -3.17%
CONTINENTAL 114.82 0.05% 0.06 1783 114.78 114.34 114.95 18 114.82 114.90 30 -3.56% -0.69%
CRH PLC 34.94 0.32% 0.11 5379 34.66 34.66 34.94 167 34.94 34.96 330 -0.63% -2.57%
Crédit Agricole 12.79 -0.89% -0.12 30784 12.88 12.79 12.88 592 12.79 12.79 1305 0.35% -0.42%
Daimler 46.27 -0.90% -0.42 64184 46.51 46.27 46.59 124 46.27 46.28 336 -5.57% -5.29%
Danone 73.54 -0.19% -0.14 5028 73.42 73.42 73.58 183 73.46 73.52 178 1.52% -0.11%
Dassault Systèmes 157.50 -0.13% -0.20 881 158.95 157.35 160.00 65 157.30 157.45 106 2.30% 7.39%
DEUTSCHE BANK 7.44 -2.25% -0.17 143554 7.58 7.43 7.58 1241 7.43 7.44 300 -1.26% 9.72%
DEUTSCHE BOERSE 146.40 0.03% 0.05 950 146.00 145.85 146.45 321 146.50 146.60 103 1.49% 4.16%
DEUTSCHE POST 34.05 -0.01% -0.01 10484 33.95 33.95 34.11 2 34.03 34.04 486 -0.01% 0.43%
Deutsche Telekom 14.70 0.22% 0.03 20406 14.65 14.64 14.70 1820 14.69 14.69 320 -0.78% 0.34%
E.ON 10.13 -0.92% -0.09 129866 10.19 10.13 10.19 2471 10.12 10.13 665 5.70% 6.94%
EDP-ENERGIAS 4.11 -0.19% -0.01 28206 4.12 4.11 4.12 970 4.11 4.12 1232 6.64% 7.11%
E.D.F. 11.07 -0.54% -0.06 31422 11.28 11.03 11.43 225 11.04 11.06 430 13.48% 12.17%
Endesa 24.52 -0.04% -0.01 11909 24.56 24.51 24.57 200 24.50 24.52 200 4.27% 3.24%
ENEL 7.61 -1.16% -0.09 110448 7.59 7.57 7.62 2759 7.61 7.61 4027 3.65% 8.74%
Engie S.A. 15.14 -0.53% -0.08 65819 15.21 15.14 15.21 602 15.13 15.14 1035 3.19% 5.58%
ENI 13.92 0.30% 0.04 26207 13.90 13.90 13.98 596 13.92 13.93 400 -1.83% -0.16%
EssilorLuxottica 143.80 -0.52% -0.75 1517 144.20 143.65 144.20 76 143.70 143.80 101 2.37% 6.21%
Evonik Industries 25.52 0.59% 0.15 23920 25.50 25.47 25.52 100 25.50 25.55 248 -4.87% -6.86%
FORTUM 22.88 0.04% 0.01 3193 23.07 22.86 23.07 307 22.84 22.88 304 6.82% 3.86%
FRESENIUS MED. CARE 67.90 -0.18% -0.12 5794 67.86 67.82 67.98 249 67.88 67.96 127 2.90% 3.50%
FRESENIUS 48.41 -0.06% -0.03 4703 48.26 48.23 48.45 100 48.38 48.42 167 -3.36% -3.27%
GBL 96.10 -0.06% -0.06 170 96.12 96.10 96.12 34 96.08 96.18 40 1.61% 2.25%
Heineken Holding 94.20 -0.53% -0.50 797 94.55 94.20 94.55 100 94.05 94.20 175 6.98% 9.35%
Heineken 103.42 -0.36% -0.38 27754 103.50 103.40 103.85 98 103.40 103.45 98 5.94% 9.13%
HENKEL Vz 93.82 0.34% 0.32 562 93.28 93.28 93.82 100 93.64 93.80 118 -0.28% 1.34%
Henkel & Co. 85.55 0.47% 0.40 1042 85.00 85.00 85.55 198 85.45 85.55 187 -0.47% 1.49%
HERMES INTL 721.80 -0.52% -3.80 274 740.00 719.40 740.00 12 720.60 721.00 7 5.28% 8.66%
IBERDROLA 9.42 0.26% 0.02 66026 9.38 9.38 9.42 438 9.42 9.42 1955 4.45% 2.24%
Inditex Ind De Desno 31.51 -0.54% -0.17 5205 31.59 31.51 31.65 162 31.51 31.52 737 0.28% 0.51%
ING Groep 10.55 -0.57% -0.06 46900 10.60 10.54 10.60 810 10.55 10.55 400 -2.09% -1.30%
INTESA SANPAOLO 2.33 -0.34% -0.01 101899 2.33 2.33 2.33 2900 2.32 2.32 5144 -1.10% -0.79%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 67.76 -0.26% -0.18 2435 67.94 67.74 67.96 100 67.72 67.76 48 0.38% 1.25%
KERING 608.95 -0.48% -2.95 1631 615.50 608.90 620.00 19 608.70 609.10 27 3.45% 4.33%
KONE 59.98 -0.17% -0.10 2599 59.84 59.72 60.02 197 59.92 59.96 15 2.46% 3.05%
Ahold Delhaize 22.52 0.02% 0.01 16694 22.50 22.46 22.54 930 22.52 22.52 417 0.11% 0.63%
PHILIPS 45.06 0.13% 0.06 8480 44.98 44.89 45.06 158 45.05 45.07 100 1.17% 3.08%
L'Oreal 273.95 -0.56% -1.55 1283 275.50 273.60 285.00 146 273.70 274.00 107 4.63% 4.44%
LINDE PLC EO 0,001 191.35 -0.35% -0.68 2451 191.70 191.10 191.90 126 191.20 191.45 189 1.41% 0.96%
LVMH Moët Henn. L. Vui 436.05 -0.45% -1.95 4859 437.95 435.25 437.95 20 435.95 436.15 10 3.56% 5.75%
MAN 43.50 2.11% 0.90 6037 43.44 42.88 43.60 504 42.70 43.78 111 -0.78% 0.55%
Münchener Rück 268.80 0.26% 0.70 213 268.30 268.20 268.80 74 268.80 269.00 40 0.11% 1.78%
Natixis 3.90 -0.46% -0.02 17347 3.93 3.90 3.93 2150 3.90 3.91 600 -0.56% -0.63%
Naturgy Energy Group 22.99 0.31% 0.07 454 22.95 22.93 22.99 100 22.98 23.01 100 3.29% 2.05%
NOKIA 3.74 -0.05% -0.00 102173 3.76 3.74 3.76 1623 3.74 3.74 2500 2.59% 13.09%
ORANGE SA 12.99 -0.08% -0.01 23752 13.03 12.99 13.04 1506 12.99 13.01 1454 -0.88% -1.07%
Pernod-Ricard 169.20 -0.95% -1.62 1791 167.85 167.85 170.15 43 169.10 169.20 114 7.50% 6.77%
Publicis Groupe 41.80 0.10% 0.04 4448 41.88 41.78 41.98 60 41.77 41.82 18 -0.24% 3.34%
Renault 39.09 -0.79% -0.31 3236 39.32 39.09 39.38 100 39.09 39.10 5 -5.81% -6.48%
REPSOL 13.99 -0.28% -0.04 45563 14.07 13.98 14.07 1457 13.98 14.00 1675 -2.13% 0.36%
RWE 30.90 0.00% 0.00 17771 31.30 30.88 31.72 200 30.89 30.93 2086 5.82% 13.15%
Ryanair Holdings 15.56 -0.67% -0.10 2061 15.44 15.41 15.56 1366 15.56 15.62 1000 -2.49% 7.15%
SAFRAN 141.85 -0.49% -0.70 4928 143.50 141.80 145.40 141 141.80 141.85 20 2.89% 3.41%
Sampo 'A' 40.51 0.17% 0.07 3606 40.51 40.47 40.61 246 40.51 40.54 406 2.38% 3.83%
Sanofi 92.12 -0.26% -0.24 14374 92.79 92.03 92.79 602 92.08 92.12 100 -0.61% 2.94%
SAP SE 125.72 0.00% 0.00 6797 126.80 125.44 127.64 184 125.68 125.74 129 1.58% 4.71%
Schneider Electric 93.98 -0.25% -0.24 7675 94.14 93.84 94.14 155 93.96 94.00 369 2.52% 2.86%
Siemens 117.16 0.19% 0.22 10467 116.66 116.40 117.16 12 117.14 117.18 29 0.76% 0.15%
SNAM 4.89 -1.15% -0.06 99647 4.88 4.87 4.89 900 4.89 4.89 3322 3.82% 5.75%
Société Générale 30.43 -0.65% -0.20 13414 30.50 30.43 30.57 100 30.42 30.44 450 -2.67% -1.56%
Telecom Italia 0.51 -0.27% -0.00 241446 0.51 0.51 0.51 199 0.51 0.51 5300 -2.40% -8.13%
Telecom Italia Di Ri 0.50 -0.20% -0.00 58332 0.50 0.50 0.50 23661 0.50 0.50 11800 -2.41% -8.21%
Telefónica Dtl. 2.74 0.37% 0.01 9074 2.73 2.73 2.74 573 2.73 2.74 695 0.00% 5.78%
TELEFÓNICA 6.23 1.35% 0.08 389332 6.21 6.20 6.25 298 6.23 6.23 1194 -0.66% -1.08%
TENARIS 10.35 0.93% 0.10 42332 10.32 10.31 10.36 2363 10.35 10.36 353 -1.47% 1.58%
Total 48.83 0.93% 0.45 21191 48.77 48.73 48.94 100 48.81 48.83 100 -3.05% -1.40%
UCB 79.64 -0.28% -0.22 813 79.76 79.60 79.76 1 79.64 79.74 115 3.07% 13.12%
UNICREDIT 13.05 -1.17% -0.15 56533 13.12 13.05 13.13 1700 13.03 13.04 240 -1.48% 1.27%
- - - - - - - - - - - 0.00% 0.00%
Vinci 101.80 -0.54% -0.55 31971 101.85 101.65 101.95 241 101.80 101.85 65 3.20% 3.59%
Vivendi 25.11 -0.52% -0.13 8581 25.11 25.06 25.13 170 25.10 25.11 1087 -2.40% -2.40%
Volkswagen 178.75 -0.61% -1.10 199 181.20 178.75 183.60 20 178.85 179.25 24 -1.88% 3.60%
Volkswagen VZ 180.52 -0.59% -1.08 1490 181.30 180.50 181.40 31 180.54 180.64 20 -2.19% 2.91%
WFD Unibail Rodamco 133.75 -0.37% -0.50 1055 134.25 133.70 134.25 105 133.60 133.75 63 2.32% -4.14%