23.01.2020 14:39:03
ESTX TM LARGE RE.USD
574.59
$$$
-3.3800
-0.58%
22.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 577.97 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 23.01.2020 / 14:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.06% 580.7 573.6
1 Woche -0.45% 580.3 574.6
1 Monat 0.33% 580.7 572.7
3 Monate 4.91% 580.7 546.9
6 Monate 6.76% 580.7 500.0
1 Jahr 19.26% 580.7 483.0
3 Jahre 27.50% 604.4 444.0
SMI
24.89
26.51
2.62
-16.88
-10.68
SMI
-0.06
SMI
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":-0.06,"chartHeight":7.3333333333333,"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2020 14:39:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 311.80 -0.92% -2.90 75296 313.00 309.00 313.95 69 311.75 311.85 19 -0.22% 8.26%
AEGON 3.87 -0.09% -0.00 740823 3.85 3.85 3.90 681 3.87 3.87 494 -1.96% -4.94%
Air Liquide 128.55 -0.73% -0.95 67223 129.35 128.55 129.55 16 128.55 128.60 459 2.09% 2.74%
Airbus Group 136.18 -1.40% -1.94 123357 138.08 136.04 138.08 156 136.14 136.18 180 2.94% 5.68%
Akzo Nobel 87.26 -0.83% -0.73 56541 87.73 87.13 87.89 61 87.26 87.27 14 -0.95% -3.11%
ALLIANZ 219.45 0.21% 0.45 72765 219.25 218.75 220.00 62 219.40 219.45 8 0.83% 0.05%
Altice A 6.25 -0.83% -0.05 260327 6.29 6.24 6.35 637 6.25 6.26 411 3.69% 9.19%
Amadeus IT 75.88 -1.84% -1.42 140778 77.12 75.80 77.12 81 75.88 75.90 190 1.58% 6.04%
AB InBev 69.94 -0.98% -0.69 117554 70.45 69.92 71.07 38 69.93 69.97 229 -1.57% -3.11%
ArcelorMittal 14.14 -0.58% -0.08 595142 14.15 14.10 14.47 1125 14.14 14.14 626 -3.27% -8.79%
ASML Holding 266.25 -1.57% -4.25 150336 269.00 265.15 269.75 66 266.25 266.35 209 -0.18% 2.75%
Assicurazioni Genera 18.07 -0.36% -0.07 186448 18.12 18.07 18.23 1002 18.07 18.07 175 -0.38% -1.60%
ATLANTIA 20.68 -0.82% -0.17 201097 20.73 20.56 20.94 567 20.67 20.68 1201 2.11% -0.14%
AXA 24.34 0.00% 0.00 364959 24.41 24.33 24.71 692 24.34 24.34 166 0.91% -2.93%
BBVA 4.70 -17.22% -0.98 2814407 4.70 4.69 4.74 7789 4.70 4.70 2203 -1.62% -6.12%
Banco Santander 3.63 1.50% 0.05 5243380 3.60 3.59 3.64 3255 3.63 3.63 7143 -0.04% -4.35%
Bankia 1.71 -0.26% -0.00 779441 1.71 1.70 1.74 4694 1.71 1.71 3743 -4.08% -9.44%
BASF 63.57 -0.94% -0.60 164987 63.80 63.32 63.97 170 63.55 63.58 357 -0.19% -4.57%
BAYER 74.34 -0.47% -0.35 225812 74.61 74.28 74.74 100 74.32 74.34 3 -0.68% 2.46%
BMW 70.03 -1.27% -0.90 203778 70.60 69.96 70.89 200 70.01 70.03 164 -1.94% -3.26%
BMW Vz 53.80 -0.74% -0.40 3654 54.15 53.75 54.20 87 53.65 53.75 63 -1.09% -1.63%
BEIERSDORF 104.15 -1.09% -1.15 30737 105.15 104.05 105.30 51 104.15 104.20 110 -1.59% -0.99%
BNP Paribas 50.18 0.28% 0.14 382018 50.12 50.08 50.48 44 50.17 50.19 150 -1.79% -5.16%
Caixabank SA 2.73 1.30% 0.04 1268642 2.70 2.70 2.75 3718 2.73 2.74 4049 -0.57% -3.26%
Carrefour 14.63 0.97% 0.14 433258 14.54 14.48 14.74 826 14.63 14.65 61 -3.56% -3.11%
Christian Dior 451.60 -1.70% -7.80 1285 454.60 451.20 455.60 17 451.40 452.00 17 -3.08% 0.26%
Michelin (CGDE) 108.95 -0.50% -0.55 44091 109.05 108.25 109.95 104 108.90 108.95 207 1.01% 0.50%
Commerzbank 5.19 1.19% 0.06 665955 5.11 5.09 5.22 500 5.19 5.19 1154 -6.10% -7.20%
Compagnie de Saint-G 34.77 -0.70% -0.24 124345 34.85 34.67 34.95 79 34.76 34.77 92 -0.98% -4.21%
CONTINENTAL 108.64 -1.70% -1.88 63219 109.28 107.00 109.40 19 108.64 108.68 179 -5.80% -4.36%
CRH PLC 34.33 -0.61% -0.21 79610 34.48 34.31 34.71 462 34.32 34.34 173 -0.23% -3.38%
Crédit Agricole 12.57 -0.44% -0.06 542037 12.61 12.55 12.72 1821 12.56 12.58 1590 -1.02% -2.55%
Daimler 44.77 -0.93% -0.42 437470 45.02 44.76 45.41 210 44.77 44.77 107 -4.21% -8.34%
Danone 73.14 0.38% 0.28 133607 72.82 72.60 73.22 442 73.12 73.14 118 0.89% -1.22%
Dassault Systèmes 160.22 -0.33% -0.53 31206 160.15 158.80 160.70 25 160.20 160.25 16 3.28% 9.47%
DEUTSCHE BANK 7.70 1.88% 0.14 2333952 7.53 7.51 7.74 1315 7.70 7.70 700 -0.34% 8.98%
DEUTSCHE BOERSE 148.70 -1.06% -1.60 52572 150.65 148.70 150.90 144 148.65 148.70 233 4.30% 6.98%
DEUTSCHE POST 33.13 -2.01% -0.68 267845 33.66 33.13 33.66 545 33.12 33.13 212 -1.00% -0.31%
Deutsche Telekom 14.76 -0.62% -0.09 751652 14.55 14.55 14.84 500 14.76 14.77 1130 1.49% 1.61%
E.ON 10.28 -0.16% -0.02 692166 10.25 10.25 10.31 460 10.28 10.29 1244 3.78% 7.73%
EDP-ENERGIAS 4.20 1.33% 0.06 702185 4.16 4.15 4.22 5777 4.20 4.20 2462 2.42% 7.85%
E.D.F. 11.21 -1.80% -0.20 263203 11.35 11.12 11.36 390 11.21 11.22 1103 13.81% 15.05%
Endesa 24.47 0.33% 0.08 68722 24.37 24.33 24.65 70 24.45 24.48 452 2.52% 2.65%
ENEL 7.61 0.65% 0.05 2663077 7.53 7.53 7.64 2900 7.61 7.61 312 1.97% 6.78%
Engie S.A. 15.40 0.56% 0.09 616220 15.34 15.27 15.44 314 15.40 15.40 2063 2.99% 6.21%
ENI 13.45 -0.47% -0.06 570696 13.51 13.41 13.58 235 13.45 13.46 1177 -2.03% -2.73%
EssilorLuxottica 139.85 -0.32% -0.45 42594 139.70 139.05 140.90 275 139.85 139.90 66 -1.13% 3.09%
Evonik Industries 25.64 -1.23% -0.32 120279 25.89 25.64 25.91 505 25.63 25.64 718 1.45% -4.70%
FORTUM 22.13 -0.23% -0.05 225172 22.16 21.98 22.35 1260 22.12 22.13 1543 -0.18% 0.73%
FRESENIUS MED. CARE 69.86 -0.11% -0.08 116899 69.78 69.68 70.28 1110 69.84 69.86 133 3.89% 6.42%
FRESENIUS 48.47 -0.85% -0.41 86369 48.66 48.20 48.84 148 48.46 48.48 175 1.12% -2.38%
GBL 95.46 -0.71% -0.68 7245 95.96 95.44 96.12 80 95.42 95.48 39 0.42% 2.23%
Heineken Holding 91.10 -0.27% -0.25 6135 91.30 91.05 91.45 99 91.05 91.10 201 -0.71% 5.48%
Heineken 100.05 -0.30% -0.30 36121 99.94 99.92 100.50 422 100.00 100.05 67 0.00% 5.50%
HENKEL Vz 93.76 -0.66% -0.62 60506 93.54 93.30 94.04 161 93.74 93.78 192 1.16% 2.30%
Henkel & Co. 85.95 -0.64% -0.55 21469 85.80 85.50 86.20 104 85.95 86.00 67 1.76% 3.10%
HERMES INTL 704.20 -0.84% -6.00 6996 704.00 701.00 711.20 22 703.80 704.20 13 0.34% 6.35%
IBERDROLA 9.60 1.69% 0.16 2167196 9.45 9.44 9.62 757 9.60 9.60 4419 2.63% 2.74%
Inditex Ind De Desno 31.06 0.36% 0.11 235065 30.87 30.87 31.26 1798 31.05 31.06 1088 -1.09% -1.81%
ING Groep 10.35 -0.27% -0.03 1421224 10.38 10.33 10.41 1848 10.34 10.35 2743 -1.84% -3.50%
INTESA SANPAOLO 2.28 0.22% 0.01 2937715 2.27 2.27 2.30 1006 2.28 2.28 11274 -1.75% -3.23%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 68.78 0.00% 0.00 133193 68.60 68.58 69.42 319 68.78 68.80 169 3.03% 2.50%
KERING 574.20 -2.97% -17.60 33023 587.30 573.90 587.50 14 574.10 574.30 75 -0.59% 0.90%
KONE 58.82 -0.51% -0.30 165250 59.02 58.80 59.30 143 58.82 58.84 261 -1.34% 1.41%
Ahold Delhaize 22.12 0.75% 0.17 171263 21.92 21.87 22.18 84 22.12 22.12 222 -1.72% -1.86%
PHILIPS 45.27 -0.53% -0.24 240695 45.37 45.27 45.63 125 45.27 45.27 57 1.75% 4.26%
L'Oreal 267.10 -0.60% -1.60 27070 267.90 266.80 268.85 32 267.10 267.20 216 -0.37% 1.86%
LINDE PLC EO 0,001 188.15 -1.10% -2.10 62113 189.70 188.00 189.90 34 188.10 188.20 73 0.24% 0.03%
LVMH Moët Henn. L. Vui 415.70 -1.77% -7.50 63502 417.62 415.50 421.32 20 415.65 415.75 16 -1.81% 2.17%
MAN 42.82 0.00% 0.00 734 42.76 42.58 43.04 548 42.00 42.86 52 0.52% -1.02%
Münchener Rück 270.90 -0.11% -0.30 38211 271.00 269.70 272.95 141 270.80 271.00 69 1.73% 2.96%
Natixis 3.90 0.28% 0.01 197659 3.87 3.87 3.92 1492 3.90 3.90 691 -0.82% -1.47%
Naturgy Energy Group 23.14 1.05% 0.24 64980 22.85 22.85 23.25 450 23.12 23.15 751 1.28% 1.96%
NOKIA 3.68 -0.77% -0.03 2014633 3.70 3.67 3.72 2146 3.68 3.68 3100 1.56% 12.07%
ORANGE SA 13.09 -0.46% -0.06 319961 13.11 13.04 13.13 1952 13.09 13.10 1841 1.08% 0.04%
Pernod-Ricard 166.75 -0.63% -1.05 24780 166.90 166.60 167.85 78 166.70 166.75 42 0.33% 4.88%
Publicis Groupe 41.79 0.63% 0.26 84097 41.42 41.18 42.02 109 41.79 41.80 339 -3.73% 2.77%
Renault 37.26 -4.19% -1.63 398115 37.46 37.00 38.01 179 37.25 37.27 100 -2.88% -7.70%
REPSOL 13.24 -2.63% -0.36 1953495 13.50 13.17 13.50 375 13.24 13.24 3238 -3.55% -2.75%
RWE 31.15 -0.10% -0.03 352235 31.09 30.79 31.20 1544 31.14 31.16 357 5.69% 14.17%
Ryanair Holdings 15.28 -1.93% -0.30 57125 15.59 15.21 15.60 96 15.26 15.29 73 0.03% 6.53%
SAFRAN 142.70 1.82% 2.55 112024 140.25 140.25 143.75 94 142.65 142.70 121 0.94% 1.67%
Sampo 'A' 40.79 0.37% 0.15 144387 40.56 40.54 41.06 626 40.78 40.79 1027 3.52% 4.34%
Sanofi 89.44 0.68% 0.60 279304 88.64 88.49 89.82 128 89.43 89.45 26 -2.95% -0.98%
SAP SE 124.56 -1.44% -1.82 212658 125.62 124.38 125.78 51 124.54 124.56 32 3.05% 5.26%
Schneider Electric 92.46 -0.60% -0.56 121356 92.66 92.38 93.20 109 92.44 92.46 23 0.82% 1.55%
Siemens 115.44 -0.48% -0.56 200853 115.56 115.16 116.44 353 115.42 115.46 317 0.22% -0.65%
SNAM 4.86 1.38% 0.07 709937 4.77 4.76 4.88 657 4.86 4.86 2059 -0.58% 2.33%
Société Générale 30.38 0.51% 0.15 303784 30.25 30.18 30.60 292 30.38 30.39 448 -2.14% -2.84%
Telecom Italia 0.50 0.66% 0.00 4595298 0.50 0.50 0.51 2450 0.50 0.50 1749 -1.34% -10.41%
Telecom Italia Di Ri 0.49 0.80% 0.00 1228189 0.49 0.49 0.50 20400 0.49 0.49 21100 -1.29% -10.26%
Telefónica Dtl. 2.79 0.23% 0.01 391578 2.79 2.76 2.80 1465 2.79 2.79 839 -0.11% 7.80%
TELEFÓNICA 6.21 -1.18% -0.07 856765 6.24 6.19 6.26 3640 6.20 6.21 421 4.06% 1.01%
TENARIS 10.12 -0.20% -0.02 299067 10.14 10.07 10.20 420 10.12 10.13 1173 0.15% 0.50%
Total 47.47 -0.21% -0.10 305242 47.62 47.38 47.87 81 47.47 47.48 448 -2.14% -3.04%
UCB 81.80 0.02% 0.02 105823 82.18 81.64 82.20 18 81.78 81.82 142 2.10% 15.84%
UNICREDIT 12.63 0.59% 0.07 1032667 12.59 12.61 12.62 2219 12.63 12.63 1115 -3.76% -3.51%
- - - - - - - - - - - 0.00% 0.00%
Vinci 101.75 0.39% 0.40 163520 101.00 100.60 102.50 42 101.75 101.80 598 0.82% 2.58%
Vivendi 25.00 0.58% 0.14 180510 24.80 24.73 25.03 1053 24.99 25.00 1326 -1.23% -3.91%
Volkswagen 178.10 -0.53% -0.95 3067 177.90 177.90 179.30 20 177.90 178.00 26 -0.97% 3.14%
Volkswagen VZ 178.38 -0.28% -0.50 63942 178.16 177.46 180.06 65 178.24 178.36 120 -1.88% 1.37%
WFD Unibail Rodamco 131.10 0.58% 0.75 27334 130.80 130.40 131.75 23 131.05 131.10 68 -2.61% -6.93%