13.12.2019 05:56:48
ESTX TM LARGE RE.USD
563.35
$$$
4.4900
0.80%
12.12.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 558.86 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 13.12.2019 / 05:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.23% 563.4 456.2
1 Woche 1.67% 563.4 556.8
1 Monat 0.62% 563.4 548.4
3 Monate 5.20% 563.4 512.3
6 Monate 6.76% 563.4 500.0
1 Jahr 17.40% 563.4 453.6
3 Jahre 29.60% 604.4 433.0
25.12
13
SMI
21.23
23.99
SMI
-16.88
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.12,"chartHeight":22,"year":2017,"ID_NOTATION":"2061606"},"2018":{"performance":-16.88,"chartHeight":20.210468528867,"year":2018,"ID_NOTATION":"2061606"},"2019":{"performance":21.23,"chartHeight":21.255199169519,"year":2019,"ID_NOTATION":"2061606"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2019 05:56:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 279.10 0.16% 0.45 83357 279.65 277.00 283.00 17 260.00 279.10 50 1.00% 52.81%
AEGON 4.12 2.00% 0.08 2076873 4.04 4.03 4.15 1 3.15 4.12 465 3.00% 1.20%
Air Liquide 122.80 0.33% 0.40 224739 122.10 121.95 123.45 70 122.40 122.80 39 0.90% 24.56%
Airbus Group 124.26 -0.03% -0.04 454375 124.38 123.00 125.18 124 124.22 124.28 29 -2.16% 0.00%
Akzo Nobel 89.57 1.44% 1.27 103727 88.97 88.58 89.84 68 89.56 89.59 72 1.59% 13.42%
ALLIANZ 218.15 0.86% 1.85 192684 216.75 216.15 219.10 94 218.10 218.20 60 1.55% 24.06%
Altice A 5.32 3.14% 0.16 1625065 5.21 5.18 5.35 650 5.32 5.33 416 4.31% 215.03%
Amadeus IT 71.54 -0.50% -0.36 409909 72.04 71.20 72.36 230 71.58 71.64 25 -1.08% 17.47%
AB InBev 70.10 -1.34% -0.95 460666 70.98 68.54 71.00 342 70.09 70.17 80 -0.78% 21.72%
ArcelorMittal 16.37 3.42% 0.54 1687395 15.90 15.59 16.37 500 16.35 16.37 1016 4.61% -9.82%
ASML Holding 256.25 0.65% 1.65 227882 256.25 252.45 258.00 50 256.15 256.50 432 4.59% 86.91%
Assicurazioni Genera 18.36 0.55% 0.10 362538 18.30 18.21 18.44 350 18.23 18.37 763 0.82% 25.88%
ATLANTIA 21.22 -0.66% -0.14 251797 21.25 20.90 21.32 206 21.21 21.23 325 6.37% 17.24%
AXA 24.79 0.94% 0.23 876482 24.51 24.48 24.87 320 24.70 25.70 76 0.45% 31.37%
BBVA 4.92 -13.43% -0.76 5822116 4.79 4.75 4.94 3532 4.89 4.92 1500 4.11% -24.38%
Banco Santander 3.69 3.19% 0.11 11660865 3.57 3.56 3.71 2000 3.68 3.69 1700 4.05% -7.13%
Bankia 1.85 3.93% 0.07 1327014 1.77 1.77 1.87 31266 1.66 1.85 1059 4.40% -27.84%
BASF 68.11 0.81% 0.55 478464 67.35 67.17 68.51 190 68.12 68.15 265 0.15% 2.95%
BAYER 69.52 0.45% 0.31 393657 69.22 68.55 69.84 274 69.51 69.55 190 0.58% 14.51%
BMW 74.97 1.00% 0.74 392818 74.43 73.76 75.16 170 74.94 74.98 95 2.74% 6.01%
BMW Vz 57.10 -0.09% -0.05 3654 57.15 56.40 57.35 50 56.90 57.25 78 1.51% -7.53%
BEIERSDORF 103.35 -0.48% -0.50 80514 104.00 103.25 104.15 79 103.25 103.35 18 -0.58% 13.25%
BNP Paribas 51.59 2.14% 1.08 841788 50.46 50.34 51.94 249 51.58 51.62 249 2.48% 30.64%
Caixabank SA 2.77 4.17% 0.11 2473058 2.66 2.65 2.78 3263 2.77 2.77 3387 1.65% -12.36%
Carrefour 14.84 -0.70% -0.10 506047 14.92 14.70 14.97 372 14.80 14.88 400 1.52% 0.03%
Christian Dior 447.20 0.63% 2.80 8344 448.80 443.00 449.60 9 446.80 447.40 19 -5.05% 33.97%
Michelin (CGDE) 110.80 0.64% 0.70 94186 110.00 108.30 111.15 60 109.80 110.80 60 4.04% 28.12%
Commerzbank 5.45 4.85% 0.25 1597509 5.20 5.20 5.47 460 5.44 5.46 500 4.65% -49.20%
Compagnie de Saint-G 38.03 0.19% 0.07 381197 37.93 37.59 38.35 145 37.95 38.05 171 0.76% 28.57%
CONTINENTAL 119.00 1.80% 2.10 549483 117.10 117.10 119.48 42 117.20 119.20 12 2.32% -1.00%
CRH PLC 35.35 0.71% 0.25 361778 35.08 35.08 35.65 504 35.01 35.34 80 2.52% 54.37%
Crédit Agricole 12.96 2.17% 0.28 1728051 12.66 12.65 13.05 550 12.95 12.96 557 4.60% 37.77%
Daimler 50.02 0.87% 0.43 823903 49.45 48.98 50.22 254 50.00 58.00 670 1.43% 8.95%
Danone 73.52 -0.94% -0.70 291520 74.24 73.14 74.44 110 73.26 73.74 110 0.00% 19.62%
Dassault Systèmes 140.80 0.04% 0.05 82421 141.20 140.20 142.10 50 140.70 140.85 40 -0.11% 36.37%
DEUTSCHE BANK 6.79 3.46% 0.23 2600530 6.60 6.55 6.83 2000 6.78 6.80 500 4.85% -2.60%
DEUTSCHE BOERSE 138.00 -0.04% -0.05 85511 138.30 136.95 138.75 59 137.95 138.10 133 0.15% 31.87%
DEUTSCHE POST 34.24 -0.06% -0.02 455869 34.37 33.96 34.42 280 34.23 34.25 280 1.56% 43.16%
Deutsche Telekom 14.84 -0.56% -0.08 2738492 14.92 14.77 14.93 60 14.83 14.84 930 -1.36% 0.04%
E.ON 9.36 -0.35% -0.03 2484729 9.40 9.34 9.43 637 9.35 9.36 643 1.83% 8.36%
EDP-ENERGIAS 3.70 -0.11% -0.00 1380417 3.71 3.70 3.75 1200 3.70 3.71 950 1.87% 21.40%
E.D.F. 9.56 1.25% 0.12 561372 9.47 9.45 9.64 849 9.55 9.57 838 1.68% -30.81%
Endesa 24.20 -0.49% -0.12 409231 24.34 24.18 24.48 230 24.17 24.20 190 0.00% 19.80%
ENEL 6.86 0.38% 0.03 5214036 6.83 6.82 6.90 2860 6.86 6.87 1700 2.07% 36.31%
Engie S.A. 14.52 -0.68% -0.10 1266521 14.62 14.45 14.62 603 14.51 14.53 606 0.24% 16.21%
ENI 13.68 0.43% 0.06 1809722 13.63 13.51 13.71 1459 13.67 13.68 600 0.23% -0.25%
EssilorLuxottica 139.10 0.00% 0.00 133747 139.00 138.20 139.85 13 139.10 139.15 64 1.05% 25.71%
Evonik Industries 26.77 1.06% 0.28 347606 26.62 26.50 26.96 85 20.05 26.78 329 1.79% 22.57%
FORTUM 21.34 0.38% 0.08 305914 21.27 21.17 21.39 835 21.15 21.50 833 -0.05% 12.17%
FRESENIUS MED. CARE 65.56 0.68% 0.44 118446 65.08 64.98 65.98 5 65.52 65.58 3 -0.46% 16.04%
FRESENIUS 50.37 0.64% 0.32 161895 50.14 49.88 50.59 123 50.38 50.50 85 0.72% 19.02%
GBL 93.66 0.88% 0.82 11037 93.38 92.68 93.82 140 93.64 93.76 93 1.54% 23.50%
Heineken Holding 86.10 -1.49% -1.30 45649 87.55 85.65 87.55 82 72.00 86.10 70 -0.92% 17.14%
Heineken 93.62 -1.51% -1.44 184272 95.22 92.92 95.30 73 93.60 95.50 20 -0.55% 21.52%
HENKEL Vz 94.62 0.25% 0.24 105877 94.70 94.24 95.16 87 94.54 94.66 125 0.90% -0.73%
Henkel & Co. 87.10 0.81% 0.70 19611 86.35 86.35 87.15 150 86.90 111.00 81 1.75% 2.29%
HERMES INTL 663.60 -0.03% -0.20 10701 664.60 663.20 668.40 10 662.20 665.20 10 0.73% 37.14%
IBERDROLA 8.93 -0.16% -0.01 3284934 8.95 8.89 8.96 1500 8.93 8.93 1778 2.93% 23.66%
Inditex Ind De Desno 30.21 0.20% 0.06 1322794 30.23 30.00 30.45 68 30.20 30.21 518 7.51% 34.75%
ING Groep 10.64 1.92% 0.20 2025685 10.42 10.35 10.71 650 10.63 10.64 460 2.86% 10.97%
INTESA SANPAOLO 2.35 1.40% 0.03 9178497 2.32 2.32 2.36 8183 2.35 2.35 8421 2.58% 21.39%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 67.06 1.27% 0.84 243162 66.10 65.32 67.26 200 66.98 67.08 90 1.33% 18.86%
KERING 554.20 1.50% 8.20 28781 547.10 545.40 555.80 20 554.10 555.10 10 2.50% 34.97%
KONE 56.46 -0.95% -0.54 119666 57.14 56.18 57.14 316 55.92 56.82 331 -0.53% 35.98%
Ahold Delhaize 22.50 -1.55% -0.35 588818 22.68 22.41 22.71 200 22.50 22.50 377 -3.62% 1.69%
PHILIPS 42.46 -0.55% -0.23 335495 42.70 42.37 42.94 273 42.34 42.45 273 1.35% 37.10%
L'Oreal 256.40 0.67% 1.70 70184 254.90 254.40 257.40 16 250.00 256.50 53 1.71% 27.44%
LINDE PLC EO 0,001 187.55 1.00% 1.85 104788 185.80 185.60 188.75 178 187.35 187.65 70 2.35% 35.07%
LVMH Moët Henn. L. Vui 399.15 0.30% 1.20 108020 400.40 396.45 402.15 40 398.25 399.85 40 0.59% 54.32%
MAN 41.58 -0.53% -0.22 570 41.62 41.47 41.82 77 41.44 98.00 9 0.53% -53.90%
Münchener Rück 264.00 1.07% 2.80 92859 261.90 261.20 264.70 40 264.00 264.10 40 2.40% 38.66%
Natixis 3.89 1.97% 0.07 1059379 3.81 3.80 3.91 1417 3.88 3.90 1411 3.76% -5.33%
Naturgy Energy Group 22.68 -0.79% -0.18 488055 22.87 22.57 22.87 331 22.68 22.70 331 -0.83% 1.52%
NOKIA 3.23 2.72% 0.09 5671161 3.15 3.14 3.23 6000 3.20 3.24 6000 2.72% -35.64%
ORANGE SA 13.43 0.49% 0.07 1518895 13.39 13.34 13.46 389 13.42 13.43 389 -1.25% -5.36%
Pernod-Ricard 161.95 -0.49% -0.80 150416 162.75 161.45 162.75 43 161.90 162.35 25 0.12% 14.57%
Publicis Groupe 39.65 0.18% 0.07 115802 39.74 39.08 39.77 140 39.55 39.74 139 0.25% -20.56%
Renault 42.30 2.81% 1.16 269494 41.25 41.25 42.45 120 42.29 42.39 130 1.33% -22.48%
REPSOL 14.41 0.17% 0.03 1187187 14.37 14.18 14.44 235 14.40 14.41 973 0.38% 2.20%
RTL Group 43.60 1.63% 0.70 80704 43.34 43.30 44.10 204 43.60 43.70 209 3.71% -6.96%
RWE 26.32 -0.75% -0.20 350118 26.43 26.27 26.67 140 26.31 26.33 2256 2.49% 38.16%
Ryanair Holdings 13.90 -0.25% -0.04 32899 14.29 13.89 14.33 1280 13.80 13.89 214 -0.78% 28.75%
SAFRAN 145.85 -0.88% -1.30 180809 147.05 144.45 147.60 72 145.85 146.00 57 -0.51% 38.64%
Sampo 'A' 37.44 1.24% 0.46 237572 37.07 37.00 37.59 475 37.15 37.70 476 1.99% -2.19%
Sanofi 88.48 0.59% 0.52 1238491 88.20 87.84 89.17 207 88.48 88.52 207 6.26% 16.87%
SAP SE 122.28 0.69% 0.84 326340 121.86 120.92 122.84 85 122.20 122.36 103 0.63% 40.17%
Schneider Electric 92.28 2.03% 1.84 571236 90.63 90.50 92.70 120 92.04 92.52 120 3.76% 54.11%
Siemens 118.12 0.87% 1.02 309330 117.20 116.40 118.62 92 118.12 118.16 180 1.37% 20.74%
SNAM 4.42 0.36% 0.02 1701886 4.40 4.37 4.43 1248 4.41 4.42 1426 1.35% 15.95%
Société Générale 30.18 2.99% 0.88 847725 29.32 29.32 30.23 24 30.18 30.38 69 3.46% 8.66%
Telecom Italia 0.56 0.25% 0.00 4748738 0.56 0.55 0.56 15000 0.55 0.56 15000 0.23% 14.37%
Telecom Italia Di Ri 0.55 0.00% 0.00 3160638 0.55 0.54 0.55 2000 0.55 0.55 11500 0.29% 31.63%
Telefónica Dtl. 2.68 0.52% 0.01 2714835 2.66 2.65 2.80 3254 2.68 2.68 2287 -3.90% -21.66%
TELEFÓNICA 6.72 -0.71% -0.05 3121633 6.78 6.67 6.78 2000 6.72 6.72 2489 -1.25% -8.86%
TENARIS 10.30 2.74% 0.28 524144 10.10 10.07 10.34 1040 10.29 10.31 2046 6.13% 9.41%
Total 47.66 0.43% 0.20 823447 47.47 47.30 47.99 376 47.66 47.84 150 0.91% 3.01%
UCB 71.94 1.18% 0.84 124705 71.64 71.12 72.20 64 71.88 71.98 25 -0.08% 1.15%
UNICREDIT 12.92 0.00% 0.00 2400871 12.87 12.85 13.27 1447 13.25 13.26 1447 3.99% 30.95%
- - - - - - - - - - - 0.00% 0.00%
Vinci 98.38 -0.57% -0.56 183984 98.92 97.68 98.98 100 98.10 98.40 70 1.17% 36.22%
Vivendi 24.97 0.36% 0.09 468497 24.86 24.86 25.11 327 24.96 24.99 80 1.79% 17.45%
Volkswagen 178.20 0.48% 0.85 6676 177.55 175.60 178.65 45 178.00 178.15 25 2.03% 28.76%
Volkswagen VZ 179.84 0.66% 1.18 162872 178.46 176.88 180.28 55 179.80 179.88 30 2.65% 29.44%
WFD Unibail Rodamco 138.80 -1.03% -1.45 96389 140.00 138.25 140.45 44 138.75 138.85 41 -0.86% 2.21%