11.08.2020 17:51:03
ESTX TM LARGE RE.USD
538.38
$$$
-0.1700
-0.03%
10.08.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 07.08.2020 538.55 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 10.08.2020 / 17:50
Währung $$$ Aktualisierungsstand 11.08.2020 / 17:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -6.35% 580.7 360.0
1 Woche 0.51% 545.8 537.1
1 Monat 2.98% 548.5 528.1
3 Monate 21.23% 548.5 420.6
6 Monate -5.81% 579.3 360.0
1 Jahr 4.71% 580.7 360.0
3 Jahre 1.22% 604.4 360.0
SMI
24.89
26.51
SMI
-16.88
-10.68
SMI
-6.35
-4.95
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":-6.35,"chartHeight":15.755736701558,"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":-4.95,"chartHeight":14.620872751688,"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":-12.96,"chartHeight":19.006371223332,"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":-2.62,"chartHeight":11.721994912489,"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":-3.83,"chartHeight":13.452037973836,"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":-4.24,"chartHeight":13.915422578661,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 11.08.2020 17:51:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 263.70 3.37% 8.60 169401 257.50 257.30 266.30 31 263.70 263.90 12 6.74% -12.25%
AEGON 2.99 4.51% 0.13 3419433 2.91 2.90 3.02 1200 2.99 2.99 1211 9.08% -29.84%
Air Liquide 140.35 1.01% 1.40 137708 139.70 139.30 141.20 33 139.95 140.35 13 -2.49% 10.23%
Airbus Group 75.95 5.69% 4.09 657946 73.06 73.01 76.07 103 75.46 76.46 103 12.86% -45.02%
Akzo Nobel 83.60 1.70% 1.40 100654 82.24 82.10 84.04 45 82.92 83.64 45 1.51% -9.48%
ALLIANZ 184.74 3.05% 5.46 162442 181.12 181.10 185.98 45 184.72 184.80 45 -1.11% -18.10%
Altice Europe A 4.07 1.83% 0.07 1316706 4.05 4.03 4.15 550 4.04 4.07 650 1.68% -30.73%
Amadeus IT 48.58 6.37% 2.91 441466 46.00 45.98 48.58 336 48.55 48.59 90 6.09% -37.35%
AB InBev 48.02 3.91% 1.80 292739 46.59 46.59 48.31 45 48.05 48.07 408 -0.24% -36.60%
ArcelorMittal 10.72 4.08% 0.42 1644861 10.42 10.42 10.76 800 10.70 10.73 800 7.17% -33.96%
ASML Holding 311.90 1.25% 3.85 127229 310.70 309.00 313.90 35 311.75 312.05 488 -0.95% 17.02%
Assicurazioni Genera 13.28 4.16% 0.53 1099667 12.99 12.97 13.37 790 13.25 13.29 390 0.12% -30.82%
Atlantia 14.42 3.93% 0.55 269902 14.07 14.06 14.48 245 14.27 14.51 249 0.98% -33.55%
AXA 17.86 3.03% 0.53 1404154 17.47 17.47 18.00 334 17.85 17.86 334 -0.08% -30.86%
BBVA 2.68 -52.75% -3.00 5653447 2.61 2.60 2.69 3000 2.68 2.68 4611 -4.99% -48.48%
Banco Santander 2.00 5.67% 0.11 9774978 1.91 1.91 2.01 8240 2.00 2.00 3300 1.67% -49.37%
Bankia 1.20 2.40% 0.03 1416384 1.19 1.19 1.21 4500 1.20 1.20 4700 5.89% -38.34%
BASF 50.75 3.51% 1.72 401754 49.69 49.69 51.05 159 50.75 50.78 166 1.44% -27.08%
BAYER 57.54 1.99% 1.12 810950 57.03 56.78 58.22 147 57.52 57.55 147 -3.95% -22.61%
BMW 58.45 5.93% 3.27 535426 56.31 56.31 58.92 77 58.47 60.26 99 -1.76% -24.74%
BMW Vz 46.42 5.31% 2.34 5272 45.76 45.76 46.76 62 46.00 46.46 45 -0.27% -20.00%
BEIERSDORF 95.30 0.02% 0.02 208721 96.24 94.90 97.50 40 95.26 95.30 36 -7.63% -10.41%
BNP Paribas 37.30 4.03% 1.45 1230944 36.15 36.04 37.59 130 37.28 37.31 150 0.79% -32.04%
Caixabank SA 2.07 3.65% 0.07 2118147 2.02 2.02 2.09 4259 2.07 2.07 4300 4.66% -28.35%
Carrefour 13.60 1.63% 0.22 426535 13.48 13.43 13.82 601 13.60 13.71 256 -0.80% -10.55%
Christian Dior 346.20 2.85% 9.60 4234 342.60 340.20 347.60 3 345.80 346.40 10 -3.72% -26.54%
Michelin (CGDE) 95.50 3.85% 3.54 106893 93.26 93.26 95.86 40 95.46 95.50 17 1.37% -15.59%
Commerzbank 4.89 1.28% 0.06 1403106 4.90 4.82 4.94 750 4.89 4.90 850 8.61% -12.58%
Compagnie de Saint-G 34.18 1.30% 0.44 350704 33.88 33.88 34.57 238 34.16 34.20 103 2.83% -7.69%
CONTINENTAL 90.68 9.20% 7.64 248303 84.16 84.16 90.92 44 90.64 90.72 42 -2.88% -28.14%
CRH PLC 33.58 1.54% 0.51 124194 33.34 33.34 33.96 500 33.56 33.60 93 3.15% -7.50%
Crédit Agricole 9.04 5.34% 0.46 1485682 8.70 8.69 9.05 178 9.03 9.04 267 2.51% -33.80%
Daimler 42.37 3.76% 1.53 857238 41.28 41.28 42.60 195 42.34 42.35 195 4.67% -17.18%
Danone 55.58 1.53% 0.84 355035 55.26 55.10 56.36 150 55.54 55.60 31 -3.96% -25.79%
Dassault Systèmes 151.05 0.80% 1.20 40987 151.00 150.50 152.75 53 150.85 151.15 56 -4.13% 2.04%
DEUTSCHE BANK 8.22 2.89% 0.23 2619406 8.11 8.05 8.28 508 8.22 8.23 508 2.20% 15.24%
DEUTSCHE BOERSE 153.15 0.29% 0.45 84409 153.55 152.40 155.00 44 153.05 153.15 44 -3.72% 8.68%
DEUTSCHE POST 37.54 2.12% 0.78 938881 36.99 36.95 37.60 218 37.53 37.55 300 3.72% 8.39%
Deutsche Telekom 14.98 0.84% 0.12 1346830 14.93 14.93 15.20 141 14.98 15.03 293 2.63% 1.62%
E.ON 9.92 0.16% 0.02 1709712 9.95 9.90 10.18 523 9.93 9.95 443 -1.95% 3.65%
EDP-ENERGIAS 4.36 0.09% 0.00 2312635 4.35 4.33 4.42 1020 4.34 4.36 1654 0.02% 15.83%
E.D.F. 8.87 1.58% 0.14 488165 8.80 8.76 9.02 550 8.87 8.91 430 0.00% 0.00%
Endesa 24.26 0.41% 0.10 236636 24.28 24.16 24.64 310 24.25 24.28 290 -0.94% 1.68%
ENEL 7.97 1.44% 0.11 2333791 7.93 7.86 8.08 1000 7.97 7.97 1375 0.03% 11.02%
Engie S.A. 12.01 1.91% 0.23 933549 11.93 11.89 12.20 338 12.00 12.02 681 -1.05% -18.31%
ENI 8.27 3.65% 0.29 851701 8.06 8.05 8.31 950 8.27 8.27 900 5.94% -42.62%
EssilorLuxottica 111.10 2.02% 2.20 75225 109.45 109.33 112.15 78 111.05 111.30 78 -1.45% -19.99%
Evonik Industries 24.95 2.67% 0.65 184253 24.66 24.51 24.97 331 24.92 24.97 329 4.20% -10.79%
FORTUM 17.62 -1.18% -0.21 417002 17.95 17.58 18.16 150 17.64 17.68 347 1.45% -19.01%
FRESENIUS MED. CARE 73.60 1.97% 1.42 139968 73.20 73.00 74.52 111 73.56 73.68 115 -5.23% 9.83%
FRESENIUS 39.81 2.68% 1.04 352704 39.31 39.23 40.43 100 39.81 39.86 208 -9.61% -22.57%
GBL 78.64 1.94% 1.50 44192 77.70 77.38 78.86 91 78.22 79.02 566 0.60% -17.97%
Heineken Holding 70.47 -0.04% -0.03 70668 71.15 70.30 72.05 168 70.35 70.80 49 -2.83% -18.59%
Heineken 78.53 1.91% 1.47 115904 77.74 77.64 79.18 105 78.50 79.20 47 -4.34% -18.99%
HENKEL Vz 85.48 1.26% 1.06 201870 84.38 84.12 87.04 54 85.30 85.76 54 0.24% -8.50%
Henkel & Co. 74.30 0.95% 0.70 8926 73.40 73.40 75.60 163 74.25 74.35 173 -0.41% -12.28%
HERMES INTL 692.40 1.32% 9.00 13242 687.20 686.80 697.20 6 691.80 692.80 12 -1.27% 2.34%
IBERDROLA 10.95 0.32% 0.04 2313863 10.93 10.88 11.05 1530 10.95 10.96 1530 -1.71% 18.77%
Inditex Ind De Desno 23.82 5.03% 1.14 1110150 22.89 22.89 23.87 230 23.81 23.83 728 0.67% -28.05%
ING Groep 7.09 4.63% 0.31 5638282 6.85 6.85 7.14 701 7.09 7.10 1905 11.77% -36.95%
INTESA SANPAOLO 1.86 3.02% 0.05 13296263 1.83 1.83 1.87 3700 1.86 1.86 3300 6.20% -23.13%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 50.28 -0.12% -0.06 551484 50.42 50.00 50.72 104 50.24 50.28 25 2.32% -24.98%
KERING 494.55 2.74% 13.20 45626 486.50 485.40 499.35 13 494.60 497.45 13 -1.88% -17.93%
KONE 70.66 0.68% 0.48 184179 70.40 70.28 71.32 111 70.64 70.84 82 1.50% 20.38%
Ahold Delhaize 25.74 -0.16% -0.04 521197 25.91 25.74 26.36 312 25.75 26.80 71 4.37% 15.24%
PHILIPS 44.58 0.93% 0.41 251131 44.38 44.34 44.93 152 44.58 44.63 530 -1.69% 3.23%
L'Oreal 276.30 0.25% 0.70 64463 277.90 275.10 280.30 8 220.00 276.70 30 -1.87% 4.47%
LINDE PLC EO 0,001 209.90 1.84% 3.80 191744 208.10 207.30 210.80 40 209.70 210.10 40 -2.04% 8.36%
LVMH Moët Henn. L. Vui 382.80 3.03% 11.25 122878 373.35 373.15 386.25 27 382.80 424.90 5 -0.47% -10.30%
MAN 51.20 3.54% 1.75 512 49.50 49.50 51.30 44 51.10 51.50 74 0.61% 14.31%
Münchener Rück 235.10 1.29% 3.00 52567 234.30 233.50 238.30 33 235.10 235.30 10 -0.73% -11.88%
Natixis 2.48 -0.28% -0.01 2229225 2.49 2.43 2.51 1500 2.48 2.48 3182 19.20% -36.96%
Naturgy Energy Group 16.73 2.37% 0.39 292882 16.47 16.45 16.86 291 16.71 16.73 291 3.37% -27.24%
NOKIA 4.22 1.84% 0.08 3953386 4.19 4.17 4.24 2000 4.22 4.23 900 -3.55% 25.30%
ORANGE SA 9.90 1.31% 0.13 2046309 9.86 9.86 10.03 350 9.90 9.90 450 -2.56% -25.69%
Pernod Ricard 144.25 0.45% 0.65 233044 144.90 143.60 147.00 35 144.15 144.55 30 -4.43% -10.25%
Publicis Groupe 31.10 4.33% 1.29 245797 30.05 30.05 31.23 118 31.10 31.12 118 5.22% -26.23%
Renault 25.15 4.70% 1.13 363236 24.44 24.44 25.29 100 25.14 25.16 152 14.44% -42.99%
REPSOL 7.16 5.17% 0.35 1243554 6.89 6.89 7.29 1180 7.15 7.16 1225 1.37% -51.35%
RWE 33.13 -1.40% -0.47 708292 33.70 33.04 34.18 253 33.10 33.14 233 2.35% 23.03%
Ryanair Holdings 12.59 6.06% 0.72 104530 12.01 12.04 12.60 878 12.51 12.82 878 9.12% -18.79%
SAFRAN 106.85 6.05% 6.10 243719 102.25 102.20 106.95 18 106.80 107.00 26 12.07% -26.91%
Sampo 'A' 31.64 1.48% 0.46 513319 31.45 31.24 32.09 74 31.61 31.66 80 -1.05% -19.95%
Sanofi 87.39 0.88% 0.77 347294 87.06 86.85 88.64 106 87.38 87.41 106 -4.32% -3.44%
SAP SE 136.88 1.54% 2.08 439270 135.48 134.70 138.12 17 136.88 137.02 102 -2.18% 12.28%
Schneider Electric 104.25 1.91% 1.95 192009 103.10 103.00 105.45 93 104.20 104.30 93 0.39% 11.68%
Siemens 117.30 1.33% 1.54 390808 116.68 116.48 118.36 66 117.30 117.36 18 3.01% -0.86%
SNAM 4.51 2.88% 0.13 1225368 4.42 4.41 4.57 1200 4.51 4.52 1100 -2.56% -6.25%
Société Générale 14.18 3.47% 0.48 1030868 13.82 13.81 14.32 255 14.17 14.18 30 5.81% -55.96%
Telecom Italia 0.39 1.57% 0.01 2093507 0.39 0.38 0.39 17000 0.38 0.39 81585 9.11% -31.73%
Telecom Italia Di Ri 0.38 0.37% 0.00 1192852 0.38 0.38 0.39 9900 0.38 0.38 10700 8.75% -30.55%
Telefónica Dtl. 2.31 0.26% 0.01 664855 2.33 2.31 2.36 3569 2.31 2.33 8515 -2.27% -10.59%
TELEFÓNICA 3.63 2.51% 0.09 3208412 3.60 3.60 3.70 2000 3.62 3.64 2000 -1.64% -43.00%
TENARIS 5.34 3.61% 0.19 478045 5.24 5.24 5.37 901 5.31 5.34 722 0.08% -48.95%
Total 34.23 3.13% 1.04 1149387 33.60 33.50 34.66 279 34.23 34.24 289 2.03% -32.36%
UCB 104.40 1.56% 1.60 52786 103.30 102.45 104.40 75 104.30 104.45 27 -4.46% 45.61%
UNICREDIT 8.24 5.14% 0.40 2075721 7.99 8.25 8.26 836 8.24 8.24 836 0.91% -39.93%
Unilever 49.03 -0.83% -0.41 408204 49.72 48.92 50.10 221 49.01 49.03 53 -3.70% -7.54%
Vinci 82.54 3.23% 2.58 340330 80.98 80.96 83.16 90 82.54 83.38 80 5.49% -19.07%
Vivendi 24.15 3.12% 0.73 346012 23.56 23.55 24.19 335 24.13 24.16 160 -1.39% -9.44%
Volkswagen 150.90 3.64% 5.30 11622 147.50 147.20 151.80 77 150.80 151.50 20 4.75% -16.13%
Volkswagen VZ 140.14 5.42% 7.20 286530 134.78 134.78 141.22 43 140.12 140.22 43 0.94% -24.66%
WFD Unibail Rodamco 48.09 8.95% 3.95 250140 44.88 44.88 48.89 189 48.07 48.10 28 5.05% -68.48%