30.10.2020 11:28:03
ESTX TM LARGE RE.USD
495.70
$$$
-4.1700
-0.83%
29.10.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 28.10.2020 499.87 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 29.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 30.10.2020 / 11:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -13.78% 580.7 360.0
1 Woche -7.40% 540.2 495.7
1 Monat -6.94% 553.7 495.7
3 Monate -9.15% 557.6 495.7
6 Monate 9.49% 557.6 420.6
1 Jahr -9.92% 580.7 360.0
3 Jahre -10.90% 604.4 360.0
SMI
24.89
26.51
SMI
-16.88
-10.68
SMI
-13.78
-9.99
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":-13.78,"chartHeight":19.28591242881,"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":-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 11:28:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 257.90 0.00% 0.00 26554 254.90 254.90 258.20 17 257.70 257.80 47 -8.35% -11.28%
AEGON 2.30 0.35% 0.01 387736 2.25 2.25 2.31 2920 2.30 2.30 882 -6.72% -43.78%
Air Liquide 125.85 0.16% 0.20 24403 124.70 124.60 126.15 216 125.85 125.90 145 -3.53% -0.32%
Airbus Group 62.17 1.25% 0.77 145939 60.65 60.65 63.03 266 62.13 62.17 82 -4.57% -53.02%
Akzo Nobel 82.94 -0.14% -0.12 36005 82.38 82.18 83.10 176 82.92 82.98 148 -3.93% -8.53%
ALLIANZ 150.84 0.15% 0.22 63085 148.74 148.72 151.32 143 150.80 150.88 70 -6.51% -31.19%
Altice Europe A 4.22 0.29% 0.01 206565 4.22 4.20 4.27 1771 4.21 4.22 1869 -0.71% -27.12%
Amadeus IT 40.79 0.00% 0.00 39915 40.47 40.22 40.95 506 40.76 40.80 418 -10.94% -44.05%
AB InBev 45.27 -0.11% -0.05 95975 45.36 44.97 45.74 461 45.23 45.27 328 -3.68% -37.83%
ArcelorMittal 11.69 0.53% 0.06 447 11.38 11.38 11.71 300 11.68 11.69 300 -6.71% -25.43%
ASML Holding 311.70 -0.97% -3.05 37892 311.50 308.90 313.10 94 311.55 311.65 12 -1.86% 19.56%
Assicurazioni Genera 11.45 0.93% 0.10 141792 11.25 11.24 11.49 1659 11.44 11.45 1760 -4.98% -38.44%
Atlantia 13.03 0.15% 0.02 19614 12.80 12.79 13.14 167 12.99 13.02 717 -9.72% -37.69%
AXA 13.80 1.02% 0.14 380187 13.47 13.44 13.84 399 13.80 13.80 426 -7.14% -45.51%
BBVA 2.42 -57.49% -3.27 933088 2.34 2.34 2.43 3875 2.41 2.41 2987 -3.38% -53.21%
Banco Santander 1.69 2.04% 0.03 3097492 1.65 1.65 1.71 4600 1.69 1.69 14991 -1.44% -55.70%
Bankia 1.07 0.47% 0.01 359825 1.06 1.05 1.07 5631 1.07 1.07 3616 -7.24% -43.88%
BASF 46.96 0.96% 0.45 117996 46.06 45.98 47.14 97 46.94 46.97 342 -10.08% -30.82%
BAYER 40.30 -1.07% -0.44 200614 40.22 39.92 40.50 314 40.28 40.31 427 -3.48% -44.13%
BMW 58.55 0.76% 0.44 44987 57.48 57.47 58.67 250 58.55 58.58 63 -9.23% -20.74%
BMW Vz 44.42 0.54% 0.24 803 43.76 43.64 44.58 25 44.32 44.56 60 -9.00% -19.82%
BEIERSDORF 89.18 -1.65% -1.50 52485 89.62 88.84 89.86 22 89.16 89.18 76 -7.66% -14.73%
BNP Paribas 29.70 1.71% 0.50 263159 29.05 28.93 29.95 340 29.68 29.70 120 -10.22% -44.66%
Caixabank SA 1.57 0.27% 0.00 686543 1.57 1.55 1.58 4290 1.57 1.58 3859 -7.32% -43.71%
Carrefour 13.18 -0.98% -0.13 186795 13.28 13.12 13.35 839 13.18 13.19 819 -2.67% -11.00%
Christian Dior 365.80 0.49% 1.80 750 362.20 362.00 366.20 9 365.40 366.00 140 -7.94% -20.56%
Michelin (CGDE) 91.18 1.00% 0.90 28895 89.28 89.22 91.26 94 91.12 91.18 9 -4.61% -17.14%
Commerzbank 4.02 -0.25% -0.01 204971 3.98 3.94 4.06 1255 4.01 4.02 1240 -9.30% -27.06%
Compagnie de Saint-G 33.25 3.39% 1.09 333610 32.39 32.39 33.59 211 33.25 33.28 366 -9.40% -12.01%
CONTINENTAL 90.66 0.60% 0.54 25530 89.38 88.50 91.00 85 90.74 90.80 122 -10.51% -22.01%
CRH PLC 29.92 1.35% 0.40 51591 29.28 29.28 29.97 400 29.91 29.94 30 -4.77% -17.43%
Crédit Agricole 6.73 1.35% 0.09 378495 6.57 6.55 6.77 811 6.72 6.73 12 -10.02% -48.73%
Daimler 44.38 0.54% 0.24 124017 43.41 43.38 44.53 111 44.37 44.39 411 -7.96% -10.46%
Danone 46.41 -0.73% -0.34 136001 46.32 46.32 46.82 363 46.41 46.43 203 -6.98% -36.62%
Dassault Systèmes 147.45 -0.07% -0.10 6844 146.00 145.70 147.70 85 147.30 147.45 85 -3.75% 0.48%
DEUTSCHE BANK 7.90 0.65% 0.05 740624 7.78 7.69 7.93 1200 7.90 7.90 656 -1.34% 13.16%
DEUTSCHE BOERSE 126.10 -2.47% -3.20 93971 127.12 125.85 128.15 82 126.10 126.15 70 -6.07% -7.97%
DEUTSCHE POST 38.43 0.13% 0.05 89889 37.97 37.92 38.49 6 38.42 38.43 183 -5.77% 13.17%
Deutsche Telekom 13.10 -0.46% -0.06 399180 13.02 13.01 13.12 169 13.10 13.11 186 -1.94% -9.97%
E.ON 8.94 1.52% 0.13 602739 8.86 8.72 8.98 3418 8.94 8.94 1746 -6.70% -7.90%
EDP-ENERGIAS 4.25 2.39% 0.10 431858 4.15 4.14 4.28 1223 4.25 4.25 376 -5.62% 10.35%
E.D.F. 9.92 0.53% 0.05 226078 9.77 9.77 10.01 713 9.92 9.95 505 -4.68% -0.52%
Endesa 22.86 0.93% 0.21 34448 22.49 22.44 22.88 245 22.84 22.86 684 -5.11% -4.67%
ENEL 6.97 0.74% 0.05 639733 6.86 6.86 6.98 956 6.96 6.97 1030 -7.08% -2.32%
Engie S.A. 10.34 0.93% 0.10 252751 10.20 10.14 10.35 1381 10.32 10.34 2055 -8.53% -28.99%
ENI 5.92 0.46% 0.03 341385 5.88 5.86 5.96 244 5.91 5.92 2826 -7.01% -57.63%
EssilorLuxottica 106.05 0.38% 0.40 18423 104.00 103.65 106.45 141 106.00 106.10 155 -7.49% -22.37%
Evonik Industries 20.61 -0.91% -0.19 129614 20.54 20.46 20.69 231 20.60 20.61 146 -5.37% -23.64%
FORTUM 16.17 0.62% 0.10 112255 16.02 15.95 16.31 417 16.16 16.18 632 -7.64% -27.02%
FRESENIUS MED. CARE 66.94 1.09% 0.72 44032 65.72 65.66 66.94 192 66.90 66.96 258 -1.93% 0.76%
FRESENIUS 32.02 1.62% 0.51 82300 31.29 31.04 32.02 138 32.01 32.03 136 -7.10% -37.07%
GBL 69.98 -0.23% -0.16 5745 70.02 69.64 70.22 37 69.96 70.00 20 -7.88% -25.41%
Heineken Holding 66.55 -0.60% -0.40 33797 66.40 66.40 67.30 288 66.45 66.55 211 -4.22% -22.69%
Heineken 76.30 -0.50% -0.38 37374 76.14 76.10 76.84 93 76.24 76.28 176 -3.35% -19.39%
HENKEL Vz 83.16 -0.91% -0.76 34110 83.44 83.12 83.92 14 83.12 83.16 146 -6.96% -9.04%
Henkel & Co. 77.55 -1.08% -0.85 8920 77.85 77.30 78.05 125 77.50 77.60 176 -4.68% -6.56%
HERMES INTL 804.20 -0.77% -6.20 2351 800.00 799.60 805.80 2 804.00 804.40 26 -0.66% 21.35%
IBERDROLA 10.22 0.44% 0.04 708559 10.10 10.09 10.28 1179 10.22 10.22 1919 -4.99% 10.77%
Inditex Ind De Desno 21.46 0.61% 0.13 281028 21.08 21.05 21.50 2516 21.45 21.47 1619 -10.87% -32.33%
ING Groep 5.82 1.17% 0.07 764117 5.66 5.65 5.85 242 5.82 5.82 1706 -10.56% -46.51%
INTESA SANPAOLO 1.40 -0.03% -0.00 3136123 1.38 1.38 1.41 3802 1.40 1.40 2432 -8.55% -40.49%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 42.03 0.60% 0.25 35404 41.22 41.19 42.47 131 42.02 42.05 15 -6.36% -37.73%
KERING 516.20 -0.50% -2.60 5481 512.60 510.90 517.70 7 516.10 516.30 29 -9.66% -11.54%
KONE 68.62 0.09% 0.06 20741 67.80 67.80 68.80 125 68.62 68.64 90 -3.90% 17.60%
Ahold Delhaize 23.78 -0.59% -0.14 99140 23.83 23.70 23.91 479 23.77 23.78 319 -1.89% 6.93%
PHILIPS 39.90 -0.35% -0.14 172757 39.34 39.28 40.02 48 39.90 39.91 100 -4.02% -6.42%
L'Oreal 276.00 -1.15% -3.20 11851 276.20 275.20 277.60 192 275.90 276.10 104 -2.00% 5.84%
LINDE PLC EO 0,001 186.90 -0.19% -0.35 39369 184.65 184.60 187.60 84 186.90 186.95 71 -3.90% -1.55%
LVMH Moët Henn. L. Vui 402.30 -0.12% -0.50 25127 398.70 397.50 403.55 26 402.20 402.35 31 -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 202.60 0.60% 1.20 12646 199.68 199.55 203.30 78 202.60 202.80 126 -3.43% -23.54%
Natixis 1.95 1.61% 0.03 326202 1.90 1.90 1.97 2 1.95 1.95 4102 -7.49% -51.33%
Naturgy Energy Group 15.94 -0.33% -0.05 18212 15.76 15.74 15.98 570 15.94 15.95 170 -9.15% -28.78%
NOKIA 2.88 3.99% 0.11 5281346 2.77 2.70 2.92 4669 2.88 2.89 3919 -22.37% -16.28%
ORANGE SA 9.63 -0.02% -0.00 390402 9.53 9.52 9.65 407 9.62 9.63 624 3.33% -26.72%
Pernod Ricard 137.12 -0.74% -1.02 16103 136.85 136.20 137.20 107 137.05 137.15 92 -5.47% -13.66%
Publicis Groupe 29.68 1.40% 0.41 43101 28.80 28.80 29.76 199 29.67 29.69 72 -8.39% -27.57%
Renault 21.29 1.02% 0.21 52035 20.79 20.79 21.41 76 21.29 21.30 630 -15.29% -49.98%
REPSOL 5.31 1.24% 0.07 274561 5.14 5.14 5.37 2436 5.31 5.31 1657 -7.40% -62.51%
RWE 31.92 1.95% 0.61 343814 31.23 31.15 32.09 376 31.92 31.94 808 -4.25% 14.65%
Ryanair Holdings 11.82 1.42% 0.17 28732 11.65 11.46 11.93 50 11.79 11.83 6 -9.76% -20.28%
SAFRAN 90.14 3.23% 2.82 97903 87.14 86.58 90.82 332 90.14 90.24 40 -4.23% -36.66%
Sampo 'A' 31.88 -1.88% -0.61 217925 32.37 31.88 32.44 73 31.87 31.88 1013 -8.35% -16.59%
Sanofi 77.68 -0.41% -0.32 164226 76.92 76.79 77.90 37 77.67 77.68 131 -5.68% -13.06%
SAP SE 93.53 0.67% 0.62 247147 92.62 91.88 93.66 39 93.51 93.53 64 -25.28% -22.61%
Schneider Electric 104.05 1.81% 1.85 72921 101.47 101.47 104.30 289 103.95 104.05 144 -5.50% 11.57%
Siemens 101.12 0.72% 0.72 83507 98.55 98.55 101.42 171 101.10 101.14 75 -7.77% -14.01%
SNAM 4.19 1.16% 0.05 311897 4.10 4.06 4.20 2897 4.19 4.19 1658 -2.72% -11.49%
Société Générale 11.52 2.02% 0.23 295232 11.22 11.15 11.56 14 11.50 11.50 785 -9.81% -63.71%
Telecom Italia 0.29 0.45% 0.00 1164442 0.29 0.29 0.29 11279 0.29 0.29 7361 -10.44% -48.04%
Telecom Italia Di Ri 0.31 0.32% 0.00 476457 0.31 0.31 0.31 4463 0.31 0.31 6440 -8.37% -43.02%
Telefonica Deutschla 2.11 -3.21% -0.07 511691 2.16 2.10 2.17 336 2.11 2.11 975 -1.53% -15.40%
TELEFÓNICA 2.82 -1.09% -0.03 920070 2.77 2.77 2.85 4381 2.81 2.82 2481 -5.13% -54.18%
TENARIS 3.93 2.48% 0.10 295142 3.84 3.84 3.96 2209 3.92 3.93 300 -12.87% -62.05%
Total 25.97 3.51% 0.88 512675 25.01 24.81 26.14 346 25.95 25.97 53 -9.23% -48.86%
UCB 85.92 -0.95% -0.82 9104 85.66 85.54 86.64 28 85.90 85.94 14 -4.26% 22.86%
UNICREDIT 6.33 1.09% 0.07 763116 6.18 6.18 6.37 2800 6.32 6.33 575 -8.36% -52.09%
Unilever 48.49 -1.02% -0.50 93324 48.35 48.25 48.71 634 48.47 48.49 135 -4.95% -8.38%
Vinci 66.43 0.38% 0.25 88316 66.08 65.74 66.73 13 66.40 66.42 51 -7.72% -33.02%
Vivendi 24.82 0.16% 0.04 121993 24.49 24.49 24.89 1002 24.81 24.83 96 -1.90% -4.18%
Volkswagen 133.40 -1.55% -2.10 6955 133.10 132.90 134.40 1 133.40 133.60 21 -7.32% -21.95%
Volkswagen VZ 126.40 -0.49% -0.62 45497 125.42 125.06 126.84 116 126.34 126.42 118 -7.69% -28.02%
WFD Unibail Rodamco 34.00 1.64% 0.55 20851 33.76 33.07 34.05 64 34.00 34.04 64 -11.74% -76.12%