25.05.2020 09:52:41
ESTX TM LARGE RE.USD
445.67
$$$
-1.2400
-0.28%
22.05.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.05.2020 446.91 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.05.2020 / 17:50
Währung $$$ Aktualisierungsstand 25.05.2020 / 09:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -22.48% 580.7 360.0
1 Woche 5.57% 454.0 444.6
1 Monat 4.39% 454.0 420.6
3 Monate -21.86% 548.0 360.0
6 Monate -19.96% 580.7 360.0
1 Jahr -14.18% 580.7 360.0
3 Jahre -15.02% 604.4 360.0
SMI
24.89
26.51
SMI
-16.88
-10.68
SMI
-22.48
-8.74
2018
2019
2020
{"2018":{"performance":-16.88,"chartHeight":20.210468528867,"year":2018,"ID_NOTATION":"2061606"},"2019":{"performance":24.89,"chartHeight":21.979907356475,"year":2019,"ID_NOTATION":"2061606"},"2020":{"performance":-22.48,"chartHeight":21.515877442164,"year":2020,"ID_NOTATION":"2061606"}}
{"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":-8.74,"chartHeight":17.211321129406,"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":-22.42,"chartHeight":21.503699823725,"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":-14.27,"chartHeight":19.445120320363,"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":-13.82,"chartHeight":19.299119557438,"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":-16.42,"chartHeight":20.084576445993,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.05.2020 09:52:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 219.20 0.50% 1.10 5492 220.80 218.90 220.80 30 219.50 219.70 59 9.43% -24.97%
AEGON 2.23 0.04% 0.00 90026 2.25 2.21 2.26 3067 2.22 2.23 800 6.97% -45.40%
Air Liquide 117.45 -0.04% -0.05 3556 118.25 117.10 118.25 47 117.35 117.50 281 4.72% -6.78%
Airbus Group 55.35 2.20% 1.19 30694 54.85 54.55 55.40 242 55.29 55.41 166 9.78% -58.56%
Akzo Nobel 72.62 0.03% 0.02 30105 72.90 72.58 73.10 179 72.60 72.64 45 6.55% -20.05%
ALLIANZ 156.18 0.40% 0.62 7283 157.00 155.66 157.00 50 156.16 156.24 50 6.43% -28.94%
Altice Europe A 3.50 -1.55% -0.06 80839 3.60 3.46 3.60 400 3.49 3.50 380 2.21% -38.32%
Amadeus IT 44.55 1.90% 0.83 13063 44.29 44.29 44.78 190 44.54 44.61 206 23.50% -40.03%
AB InBev 37.69 0.63% 0.23 17209 37.69 37.48 37.83 95 37.69 37.70 262 0.98% -48.63%
ArcelorMittal 8.22 0.46% 0.04 53249 8.32 8.15 8.40 393 8.25 8.26 100 3.58% -47.54%
ASML Holding 292.95 0.81% 2.35 3087 294.50 292.10 294.85 20 292.90 293.05 20 8.03% 10.39%
Assicurazioni Genera 12.13 -0.49% -0.06 20533 12.34 12.10 12.34 1500 12.13 12.14 1004 -2.71% -33.83%
Atlantia 13.55 -2.73% -0.38 42748 13.45 13.10 13.81 1207 13.53 13.59 1205 3.13% -33.29%
AXA 15.19 -1.10% -0.17 81558 15.38 15.15 15.39 372 15.18 15.20 100 2.71% -38.76%
BBVA 2.61 -54.00% -3.07 121611 2.63 2.59 2.64 5109 2.61 2.62 3152 119.43% 13.51%
Banco Santander 1.92 0.90% 0.02 448837 1.93 1.90 1.93 1000 1.92 1.92 723 3.10% -49.18%
Bankia 0.79 -0.20% -0.00 77044 0.81 0.78 0.81 3625 0.79 0.79 2625 -8.42% -58.25%
BASF 45.60 0.31% 0.14 18937 45.97 45.41 46.06 299 45.59 45.62 235 6.64% -32.39%
BAYER 60.39 5.12% 2.94 131753 59.99 59.69 60.58 186 60.37 60.41 50 0.95% -21.19%
BMW 49.53 -1.22% -0.61 15312 50.61 49.27 50.61 185 49.52 49.56 60 7.84% -31.61%
BMW Vz 39.10 -1.21% -0.48 199 39.36 39.02 39.36 81 38.90 39.58 81 3.78% -28.17%
BEIERSDORF 91.92 -0.17% -0.16 3798 92.28 91.88 92.42 37 92.00 92.04 138 -0.56% -13.42%
BNP Paribas 28.58 0.23% 0.07 30000 28.89 28.36 28.89 285 28.56 28.60 177 8.13% -45.95%
Caixabank SA 1.57 0.83% 0.01 254028 1.58 1.56 1.58 1100 1.57 1.58 2725 2.12% -44.01%
Carrefour 13.28 0.38% 0.05 5657 13.29 13.15 13.35 846 13.26 13.28 100 3.32% -11.53%
Christian Dior 355.60 -0.06% -0.20 9 355.40 355.20 355.60 3 353.20 356.80 4 5.20% -22.35%
Michelin (CGDE) 86.98 -0.07% -0.06 2355 87.64 86.76 87.98 25 86.86 86.98 50 6.20% -20.11%
Commerzbank 3.29 -0.63% -0.02 82395 3.36 3.27 3.36 200 3.29 3.30 1018 14.58% -40.03%
Compagnie de Saint-G 26.89 0.22% 0.06 8806 27.08 26.78 27.27 189 26.96 27.00 100 15.75% -26.59%
CONTINENTAL 80.80 -0.83% -0.68 7234 82.66 80.30 82.80 76 80.82 80.98 19 10.11% -29.49%
CRH PLC 27.55 0.40% 0.11 663 27.55 27.55 27.55 175 27.52 27.60 77 8.20% -23.24%
Crédit Agricole 6.94 0.93% 0.06 34109 6.98 6.89 7.00 490 6.95 6.96 490 0.47% -46.91%
Daimler 31.32 -0.19% -0.06 24068 31.80 31.09 31.80 100 31.32 31.35 212 12.23% -36.35%
Danone 61.42 0.61% 0.37 8234 61.30 61.20 61.52 177 61.36 61.42 176 0.71% -17.23%
Dassault Systèmes 144.50 1.67% 2.38 2140 142.85 142.85 144.50 67 144.45 144.70 35 3.89% -3.22%
DEUTSCHE BANK 6.70 -0.45% -0.03 66483 6.86 6.64 6.86 780 6.69 6.70 200 13.01% -3.04%
DEUTSCHE BOERSE 150.60 0.10% 0.15 2379 150.82 150.20 151.00 407 150.50 150.70 62 2.21% 7.08%
DEUTSCHE POST 27.70 0.44% 0.12 13842 27.79 27.63 27.81 260 27.70 27.73 152 2.57% -18.68%
Deutsche Telekom 13.62 -0.11% -0.01 30102 13.66 13.59 13.66 1363 13.63 13.64 600 0.29% -6.72%
E.ON 9.59 0.31% 0.03 67704 9.63 9.58 9.63 300 9.60 9.60 324 5.83% -0.03%
EDP-ENERGIAS 4.25 0.78% 0.03 16266 4.21 4.21 4.25 371 4.25 4.25 710 8.19% 9.59%
E.D.F. 7.40 -0.94% -0.07 20662 7.50 7.37 7.50 1520 7.39 7.41 381 2.84% -24.75%
Endesa 20.36 0.44% 0.09 1801 20.37 20.31 20.41 100 20.36 20.39 286 1.05% -14.69%
ENEL 6.43 0.64% 0.04 74484 6.45 6.41 6.46 1368 6.43 6.44 4052 10.59% -9.75%
Engie S.A. 9.83 0.37% 0.04 26371 9.87 9.82 9.91 222 9.83 9.84 209 3.79% -32.09%
ENI 8.19 0.29% 0.02 7544 8.25 8.17 8.25 675 8.19 8.20 2200 -4.44% -41.25%
EssilorLuxottica 111.10 0.77% 0.85 1733 111.60 111.10 111.85 30 111.10 111.20 65 2.65% -18.99%
Evonik Industries 22.14 0.05% 0.01 3940 22.26 22.13 22.31 198 22.17 22.24 237 6.70% -18.76%
FORTUM 15.82 0.93% 0.14 25789 15.85 15.77 15.91 100 15.82 15.84 100 4.88% -28.81%
FRESENIUS MED. CARE 74.98 0.05% 0.04 7181 74.96 74.60 75.12 100 75.02 75.08 134 3.85% 14.03%
FRESENIUS 43.15 0.19% 0.08 8982 43.83 43.01 43.88 169 43.14 43.19 18 12.02% -13.98%
GBL 68.68 0.41% 0.28 948 69.10 68.46 69.10 307 68.34 68.78 34 1.12% -27.26%
Heineken Holding 70.70 0.50% 0.35 236 70.75 70.60 70.75 50 70.65 70.80 84 5.99% -18.76%
Heineken 76.88 0.76% 0.58 3561 77.04 76.66 77.10 52 76.90 76.96 52 5.15% -19.79%
HENKEL Vz 77.20 0.31% 0.24 6029 77.52 77.02 77.52 127 77.18 77.26 127 0.34% -16.58%
Henkel & Co. 71.05 0.71% 0.50 53 71.15 71.05 71.15 50 70.80 71.05 94 2.10% -15.91%
HERMES INTL 698.60 0.06% 0.40 1224 700.00 698.00 702.80 3 698.60 698.80 9 4.30% 4.55%
IBERDROLA 9.01 -0.29% -0.03 121627 9.05 8.97 9.06 1334 9.01 9.02 1200 6.15% -1.63%
Inditex Ind De Desno 23.33 0.65% 0.15 5304 23.45 23.31 23.45 200 23.34 23.36 200 3.57% -26.46%
ING Groep 5.26 0.06% 0.00 181740 5.33 5.21 5.33 317 5.25 5.26 569 7.52% -51.12%
INTESA SANPAOLO 1.44 -0.51% -0.01 289498 1.46 1.44 1.46 17496 1.45 1.45 4070 4.89% -38.37%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 43.69 -0.38% -0.17 3807 43.88 43.43 44.01 100 43.70 43.84 22 3.42% -34.64%
KERING 422.40 -0.17% -0.70 1866 427.85 420.70 428.00 10 422.20 422.55 15 2.64% -27.86%
KONE 60.36 1.11% 0.66 8541 59.80 59.70 60.36 70 60.30 60.38 14 5.48% 2.40%
Ahold Delhaize 22.61 -0.18% -0.04 7278 22.71 22.52 22.71 316 22.59 22.61 558 1.39% 1.25%
PHILIPS 41.22 0.96% 0.39 62463 41.09 41.08 41.38 100 41.22 41.23 100 7.68% -6.48%
L'Oreal 247.80 -0.12% -0.30 1591 250.10 247.70 250.30 52 247.70 247.90 86 2.44% -5.95%
LINDE PLC EO 0,001 175.20 -0.31% -0.55 3950 176.10 174.50 176.25 56 175.15 175.20 12 5.75% -7.60%
LVMH Moët Henn. L. Vui 353.35 -0.95% -3.40 5039 357.50 352.80 357.50 13 353.25 353.45 10 8.09% -13.87%
MAN 43.85 -0.34% -0.15 1 43.85 43.85 43.85 50 42.90 44.60 48 0.69% 1.36%
Münchener Rück 193.05 0.36% 0.70 9226 193.75 192.20 194.10 123 192.95 193.10 56 7.52% -26.97%
Natixis 1.91 0.45% 0.01 54388 1.93 1.90 1.93 3381 1.91 1.92 2867 -5.65% -51.80%
Naturgy Energy Group 15.79 0.45% 0.07 2389 15.75 15.75 15.84 614 15.79 15.81 100 -1.23% -30.01%
NOKIA 3.53 1.03% 0.04 93034 3.53 3.52 3.55 600 3.52 3.53 2200 9.30% 5.42%
ORANGE SA 10.31 0.05% 0.01 35635 10.33 10.28 10.34 1166 10.31 10.33 669 1.93% -21.57%
Pernod Ricard 134.15 0.75% 1.00 2605 134.00 133.80 134.35 87 134.05 134.20 84 4.49% -16.78%
Publicis Groupe 24.67 -0.24% -0.06 4378 24.92 24.59 24.93 184 24.66 24.72 106 -1.98% -38.80%
Renault 17.19 -0.26% -0.04 58520 17.41 17.00 17.66 1405 17.17 17.25 46 -2.30% -59.08%
REPSOL 8.35 0.75% 0.06 68660 8.38 8.31 8.38 2811 8.34 8.36 999 1.25% -40.74%
RWE 29.27 0.83% 0.24 9197 29.33 29.21 29.49 346 29.26 29.30 361 5.14% 6.30%
Ryanair Holdings 10.67 -0.09% -0.01 12539 10.71 10.56 10.71 201 10.65 10.69 433 26.27% -26.92%
SAFRAN 76.21 0.73% 0.55 20855 76.50 75.92 76.78 182 76.40 76.48 36 3.50% -45.11%
Sampo 'A' 29.42 0.44% 0.13 6279 29.41 29.29 29.51 129 29.37 29.43 100 9.62% -24.80%
Sanofi 87.03 -0.11% -0.10 14706 87.35 86.69 87.45 100 87.09 87.14 100 -0.05% -2.89%
SAP SE 108.20 1.88% 2.00 16500 107.38 107.30 108.26 110 108.22 108.26 118 2.33% -11.54%
Schneider Electric 84.38 0.07% 0.06 3563 84.94 84.10 84.94 163 84.34 84.44 100 7.41% -7.95%
Siemens 93.85 -0.01% -0.01 5213 94.44 93.52 94.44 1 93.83 93.89 105 9.04% -19.61%
SNAM 4.02 0.20% 0.01 6291 4.03 4.02 4.03 564 4.02 4.03 1898 2.79% -14.31%
Société Générale 12.46 -0.03% -0.00 37929 12.65 12.36 12.67 189 12.46 12.48 88 5.90% -59.94%
Telecom Italia 0.32 0.91% 0.00 220501 0.32 0.32 0.32 6548 0.32 0.32 6548 -12.00% -42.84%
Telecom Italia Di Ri 0.34 -0.18% -0.00 83296 0.34 0.34 0.34 5140 0.34 0.34 9114 -6.93% -38.30%
Telefónica Dtl. 2.63 -1.13% -0.03 18822 2.65 2.63 2.66 642 2.64 2.65 857 -1.26% 3.37%
TELEFÓNICA 4.13 0.63% 0.03 70715 4.13 4.11 4.15 2200 4.13 4.13 1542 -2.36% -34.03%
TENARIS 5.59 1.05% 0.06 29574 5.65 5.56 5.65 3356 5.58 5.59 1900 -4.62% -45.22%
Total 32.83 0.29% 0.10 28973 33.03 32.69 33.05 100 32.83 32.85 282 6.30% -33.28%
UCB 82.56 1.00% 0.82 557 81.84 81.84 82.88 36 82.50 83.12 564 -1.41% 15.78%
UNICREDIT 6.74 -0.04% -0.00 209545 6.84 6.70 6.84 3569 6.74 6.75 3386 8.44% -48.04%
Unilever 44.14 0.16% 0.07 3903 44.21 44.08 44.31 147 44.14 44.18 144 -0.70% 0.00%
Vinci 78.08 1.61% 1.24 4459 77.78 77.58 78.08 183 78.08 78.18 184 5.12% -22.23%
Vivendi 19.72 0.74% 0.14 48672 19.59 19.59 19.73 1425 19.71 19.73 223 1.66% -24.30%
Volkswagen 139.40 -0.36% -0.50 94 141.70 139.10 141.70 10 139.00 139.70 10 7.37% -19.41%
Volkswagen VZ 132.08 -0.53% -0.70 9970 134.28 131.28 134.28 62 132.26 132.42 75 9.81% -24.75%
WFD Unibail Rodamco 43.45 4.05% 1.69 68902 42.19 42.19 44.30 53 43.42 43.58 23 -3.91% -70.18%