02.04.2020 08:33:34
ESTX SUSTAINABILIT.PR.EUR
79.06
$$$
-0.2200
-0.28%
15.07.2011 11:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.07.2011 79.28 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.07.2011 / 11:53
Währung $$$ Aktualisierungsstand 02.04.2020 / 08:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.00% 84.5 78.4
1 Woche -5.59% 80.0 78.4
1 Monat 0.00% 84.5 78.4
3 Monate 0.00% 84.5 78.4
6 Monate 0.00% 84.5 78.4
1 Jahr 6.95% 84.5 78.4
3 Jahre -22.79% 84.5 73.9
Kein Benchmark verfügbar
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.04.2020 08:33:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 24.02 -3.07% -0.76 222854 24.76 24.00 25.18 653 23.89 24.16 228 -8.18% -42.55%
ADIDAS 197.80 -4.38% -9.05 182816 199.40 197.00 202.60 72 197.90 198.10 72 -6.70% -31.96%
AEGON 2.18 -5.43% -0.12 3244045 2.21 2.13 2.24 14385 2.15 2.20 5800 -10.38% -46.60%
Air France-KLM 4.81 -6.24% -0.32 428630 4.98 4.80 4.98 244 4.81 4.84 1136 -6.53% -51.43%
Air Liquide 112.35 -2.69% -3.10 193315 114.55 112.05 114.90 141 112.30 112.40 36 3.74% -10.87%
Airbus Group 52.39 -12.96% -7.80 1456399 58.11 52.11 58.69 160 52.11 52.42 186 -12.38% -59.92%
ALLIANZ 153.38 -2.11% -3.30 330728 151.00 149.56 155.08 137 153.30 153.42 137 -1.68% -29.93%
Amadeus IT 42.42 -2.86% -1.25 442913 42.60 41.60 43.41 318 42.46 42.56 340 -8.56% -41.81%
- - - - - - - - - - - 0.00% 0.00%
ASML Holding 231.70 -4.39% -10.65 258956 234.35 228.95 235.80 73 231.75 232.85 73 -4.26% -11.98%
Assicurazioni Genera 12.08 -2.58% -0.32 349341 12.15 12.01 12.25 1097 12.06 12.08 1097 -2.50% -34.45%
Atlantia 12.12 4.89% 0.56 304433 11.30 11.24 12.52 1229 12.02 12.12 78 4.62% -41.95%
ATOS 60.52 -1.40% -0.86 72055 60.20 59.46 62.10 146 60.58 61.08 91 -3.84% 0.00%
AXA 14.66 -6.39% -1.00 2400668 15.18 14.44 15.33 563 14.59 14.66 563 -10.71% -41.54%
AXEL SPRINGER 52.65 -3.92% -2.15 356 52.45 52.35 54.65 694 49.74 178.00 42 -12.25% -15.89%
AZIMUT 12.55 -4.63% -0.61 28112 12.91 12.55 13.13 100 12.56 12.73 433 -4.38% -41.17%
Aéroports de Paris 83.55 -5.70% -5.05 8342 87.25 83.55 87.30 293 82.55 83.95 72 -19.66% -52.53%
BCA MONTE DEI PASCHI 1.12 -0.89% -0.01 47887 1.12 1.11 1.12 7776 1.10 1.14 1533 -0.98% -19.87%
BBVA 2.73 -51.96% -2.95 6994238 2.78 2.71 2.79 1343 2.73 2.73 5016 -16.08% -45.47%
B. COM. PORTUGUES 0.10 -2.80% -0.00 530948 0.10 0.10 0.10 91141 0.10 0.10 150000 -8.14% -50.44%
BA.SABADELL 0.45 -3.97% -0.02 2568143 0.47 0.45 0.47 20946 0.44 0.47 8770 -11.04% -57.10%
Banco Santander 2.13 -3.98% -0.09 12199583 2.14 2.10 2.16 6892 2.13 2.14 4000 -12.80% -42.88%
BANKINTER 3.18 -4.05% -0.13 213440 3.21 3.15 3.26 2732 3.14 3.19 2545 -7.64% -51.45%
BMW 44.48 -5.92% -2.80 410235 45.51 44.09 45.54 125 44.47 44.60 125 -4.48% -39.33%
BCA POP SONDRIO 1.37 0.81% 0.01 17994 1.35 1.35 1.38 7239 1.34 1.37 1548 -4.86% -35.27%
BEIERSDORF 88.18 -4.21% -3.88 93881 89.90 88.16 90.59 95 88.10 129.00 161 -7.00% -17.09%
Bic 50.00 -1.67% -0.85 13544 50.55 50.00 51.40 669 49.50 50.05 60 0.28% -19.16%
BNP Paribas 25.93 -6.49% -1.80 1430882 26.71 25.82 26.88 322 25.91 25.93 322 -13.73% -50.86%
BME 33.18 0.30% 0.10 76740 33.08 33.08 33.22 1865 33.14 38.00 102 0.39% -2.98%
Bouygues 24.34 -7.21% -1.89 432247 26.05 24.26 26.20 228 24.20 24.50 452 -14.78% -35.98%
Bper Banca 2.74 -1.28% -0.04 5182 2.77 2.68 2.77 5864 2.70 2.74 5807 -7.12% -38.97%
Bureau Veritas 17.50 1.57% 0.27 425146 16.92 16.86 17.75 1536 17.30 17.50 79 1.10% -24.89%
Caixabank SA 1.67 -2.00% -0.03 1396878 1.65 1.63 1.69 4586 1.67 1.67 4586 -6.53% -40.27%
Cap Gemini 74.80 -2.63% -2.02 195848 75.92 74.48 77.30 25 74.70 74.84 46 3.06% -31.47%
Carrefour 14.18 -1.08% -0.15 271808 14.11 13.98 14.44 601 14.16 14.27 386 1.07% -5.18%
Casino Guichard 34.95 -0.21% -0.07 15375 34.81 34.40 35.27 1204 34.60 35.70 28 1.29% -16.10%
CECONOMY 1.90 -4.25% -0.08 265015 1.93 1.86 1.94 1472 1.83 1.93 3878 -5.82% -64.97%
Christian Dior 314.20 -3.44% -11.20 1035 318.40 308.60 318.40 11 310.20 316.40 11 -7.15% -31.43%
Michelin (CGDE) 79.82 -0.37% -0.30 209400 78.56 76.66 82.44 108 79.86 80.46 69 1.53% -26.74%
CNH Industrial 5.32 3.10% 0.16 347225 5.09 5.06 5.35 868 5.28 5.37 868 4.93% -45.98%
CNP Assurances 8.33 -5.39% -0.47 95924 8.55 8.31 8.88 63 8.32 8.57 271 -18.77% -52.91%
COFINIMMO 117.60 0.17% 0.20 5802 116.40 116.00 117.80 170 116.40 119.40 40 -3.92% -10.37%
Commerzbank 3.09 -6.78% -0.23 961329 3.16 3.08 3.19 2137 3.09 3.19 2291 -16.62% -44.03%
Compagnie de Saint-G 21.73 -1.76% -0.39 261042 21.63 21.07 22.07 255 21.58 21.85 252 0.77% -40.55%
CONTINENTAL 60.68 -7.26% -4.75 135646 62.46 60.30 63.36 645 60.30 61.24 52 -8.94% -47.49%
Covivio 52.70 3.94% 2.00 8470 52.65 50.25 53.85 155 52.70 53.65 50 -11.69% -47.87%
Crédit Agricole 6.33 -6.46% -0.44 1557556 6.52 6.25 6.56 1980 6.29 6.35 1910 -13.68% -51.18%
Danone 56.02 -4.30% -2.52 621602 57.58 55.98 57.98 183 56.02 56.08 183 0.97% -24.05%
Dassault Systèmes 133.35 0.64% 0.85 90095 130.00 128.55 137.30 42 132.40 134.10 137 3.45% -9.19%
DEUTSCHE BOERSE 120.60 -4.06% -5.10 162178 121.65 118.30 124.55 74 120.60 120.95 74 0.88% -14.16%
DEUTSCHE POST 23.66 -4.60% -1.14 621409 24.22 23.42 24.22 402 23.69 23.87 179 -0.98% -30.24%
Deutsche Telekom 11.48 -3.03% -0.36 2945399 11.54 11.46 11.84 1347 11.47 11.48 1347 -3.56% -21.43%
Edenred 35.34 -8.09% -3.11 114318 36.42 34.90 36.98 158 35.03 35.50 155 -6.27% -23.17%
EDP-ENERGIAS 3.53 -4.10% -0.15 3614881 3.56 3.51 3.60 2651 3.53 3.56 9742 -2.35% -8.24%
Elisa Corp. 56.48 0.71% 0.40 215876 54.90 54.34 57.26 99 56.02 56.78 126 7.70% 14.77%
ENAGAS 17.86 -1.54% -0.28 73268 17.86 17.82 18.41 210 17.89 18.18 623 -1.49% -21.93%
ERSTE GROUP BANK 15.93 -6.46% -1.10 238312 16.86 15.93 16.86 500 15.88 15.93 166 -16.94% -52.65%
EssilorLuxottica 92.84 -6.39% -6.34 194339 96.10 92.06 96.14 92 92.78 93.20 92 -16.88% -31.79%
Eurazeo 39.50 -3.42% -1.40 9105 40.76 39.08 40.76 31 39.44 39.50 127 -0.65% -35.30%
FERROVIAL 20.76 -4.46% -0.97 384936 21.26 20.65 21.41 174 20.76 20.79 532 -2.03% -22.68%
FRAPORT 37.38 1.00% 0.37 39348 36.72 36.28 38.10 153 37.28 37.80 224 0.21% -50.83%
FRESENIUS MED. CARE 60.20 0.03% 0.02 390266 58.98 57.72 61.00 390 60.22 60.50 200 8.27% -8.40%
FRESENIUS 33.57 -1.68% -0.57 344302 33.10 32.24 34.09 161 33.60 33.71 161 -0.39% -32.95%
Gecina 118.20 -1.00% -1.20 17967 123.20 117.45 123.20 31 118.20 119.80 165 -0.67% -26.08%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 10.51 -3.67% -0.40 347846 10.78 10.39 11.11 775 10.50 10.66 1404 -3.49% -32.37%
Hannover Rueck 125.90 -3.89% -5.10 48181 128.20 125.10 129.30 81 125.90 126.20 64 -7.70% -26.97%
Heineken Holding 68.15 -1.94% -1.35 33397 68.15 66.95 68.65 121 68.10 68.30 129 3.26% -21.30%
Heineken 73.06 -3.33% -2.52 224952 74.24 72.78 74.62 88 73.12 73.44 88 0.77% -23.19%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 70.98 -2.85% -2.08 126690 71.56 69.40 71.78 122 70.48 71.00 59 -0.39% -23.07%
HERMES INTL 593.80 -6.07% -38.40 23911 619.60 593.80 621.40 9 593.80 596.60 9 -7.68% -11.08%
Hugo Boss 21.97 -5.22% -1.21 65219 22.70 21.64 22.70 345 21.78 22.30 345 -10.22% -49.18%
Huhtamäki 27.96 -3.82% -1.11 36571 28.54 27.48 28.54 192 27.72 28.24 192 -0.29% -32.32%
IBERDROLA 8.78 -2.12% -0.19 2973847 8.76 8.69 8.91 1771 8.78 8.79 1687 -3.58% -4.42%
ICADE 71.55 0.28% 0.20 12375 72.55 70.00 72.55 107 71.35 72.65 37 -4.85% -26.16%
Inditex Ind De Desno 22.41 -4.31% -1.01 572811 23.40 22.41 23.63 685 22.45 22.64 243 -4.56% -28.90%
Infineon Technologie 12.79 -4.28% -0.57 1186615 12.91 12.73 13.17 492 12.78 12.79 492 -9.01% -36.93%
ING Groep 4.78 0.69% 0.03 6270348 4.75 4.67 5.00 1369 4.78 4.79 1369 -18.52% -55.50%
INGENICO 91.54 -5.17% -4.99 63187 95.00 90.34 95.00 13 91.42 92.20 60 -0.44% -5.47%
INTESA SANPAOLO 1.43 -2.77% -0.04 11884726 1.44 1.43 1.46 13023 1.43 1.43 13023 -11.85% -39.16%
JCDECAUX 16.17 -2.18% -0.36 13841 16.27 16.03 16.31 670 15.91 16.21 39 -5.27% -40.90%
JERONIMO MARTINS 15.62 -4.75% -0.78 364722 15.95 15.43 16.08 3018 15.00 15.71 1155 -0.95% 6.47%
KBC Groep 41.60 0.07% 0.03 116012 41.23 40.95 42.84 658 41.41 41.63 84 -9.17% -38.00%
KERING 450.65 -4.26% -20.05 51608 471.95 450.15 473.38 21 450.75 452.75 21 -4.25% -23.16%
KESKO B 50.35 -1.78% -0.91 33575 50.70 49.54 50.70 670 49.70 50.75 935 6.13% -20.21%
Kingspan Group 46.84 -3.06% -1.48 12953 46.96 45.52 46.92 363 46.08 47.54 199 -2.21% -14.13%
Klépierre 16.18 -7.41% -1.29 131778 17.30 16.14 17.56 752 16.09 16.30 338 -24.51% -52.12%
KONE 51.24 -0.81% -0.42 155390 50.82 50.15 51.50 226 50.72 51.26 27 8.06% -12.11%
Ahold Delhaize 21.53 0.87% 0.18 1260854 20.89 20.76 21.93 358 21.51 21.54 383 6.61% -3.76%
Koninklijke DSM 101.20 -2.17% -2.25 114778 99.96 98.48 102.10 156 101.10 101.50 68 2.89% -12.87%
KONINKLIJKE KPN 2.07 -4.52% -0.10 3775186 2.12 2.07 2.15 1242 2.07 2.09 14376 -3.58% -21.46%
PHILIPS 35.70 -3.64% -1.35 1152607 35.78 35.50 36.66 321 35.69 35.72 142 4.81% -18.21%
Koninklijke Vopak 47.83 0.46% 0.22 68803 46.48 45.72 48.24 702 47.47 48.16 134 3.51% -1.20%
L'Oreal 229.60 -4.33% -10.40 62694 233.70 229.20 239.40 37 229.40 230.70 76 -8.60% -12.96%
Lagardère 12.00 5.08% 0.58 35428 11.35 11.35 12.00 167 11.90 16.00 1371 23.08% -38.96%
Legrand 57.04 -2.36% -1.38 68028 56.78 56.22 59.58 48 56.90 57.38 96 -0.47% -21.56%
LINDE PLC EO 0,001 151.95 -5.59% -9.00 140101 155.00 150.90 155.50 131 151.95 152.45 75 -2.03% -20.11%
LVMH Moët Henn. L. Vui 321.50 -5.76% -19.65 187005 328.70 321.10 332.55 52 321.45 321.70 52 -10.94% -22.38%
MAN 40.00 1.01% 0.40 221 40.00 40.00 40.10 71 40.00 45.00 12 -3.33% -7.54%
MAPFRE 1.57 0.40% 0.01 166095 1.58 1.55 1.62 23283 1.51 1.62 744 -3.26% -33.60%
Mediobanca 5.02 -0.95% -0.05 204212 4.83 4.83 5.08 1104 4.99 5.05 3053 -6.34% -48.95%
MERCK KGAA 90.04 -3.58% -3.34 190930 90.84 89.38 91.64 92 90.06 90.22 105 -2.83% -14.57%
METSO OYJ 20.45 -5.15% -1.11 104957 20.72 20.26 21.31 2316 20.24 20.56 2307 1.64% -42.00%
MTU Aero Engines 120.35 -10.09% -13.50 52792 129.00 119.70 129.00 119 119.35 120.50 46 -10.72% -52.82%
Münchener Rück 174.00 -6.07% -11.25 109607 174.30 172.50 181.85 57 174.25 174.85 57 -6.80% -33.94%
Natixis 2.56 -12.76% -0.38 2027804 2.80 2.56 2.80 2159 2.55 2.57 3426 -18.60% -35.06%
Naturgy Energy Group 15.59 -3.69% -0.60 53705 15.99 15.34 16.09 1464 15.46 15.97 843 -3.12% -30.58%
NOKIA 2.76 -3.47% -0.10 4101940 2.79 2.75 2.82 13067 2.72 2.77 4600 -2.76% -16.51%
ORANGE SA 10.81 -2.44% -0.27 1271649 10.90 10.70 11.12 771 10.81 10.87 548 -4.93% -17.76%
Orpea 89.96 -5.01% -4.74 52696 92.66 87.60 92.94 10 87.76 89.66 24 1.08% -21.16%
OSRAM Licht 30.88 -5.22% -1.70 27769 31.98 29.12 31.98 2194 27.00 51.08 157 -5.88% -30.04%
Pernod Ricard 128.10 -1.80% -2.35 144485 126.65 126.05 132.80 55 128.10 128.25 55 -3.28% -19.94%
PostNL 1.15 0.62% 0.01 168622 1.11 1.09 1.17 6770 1.14 1.16 30488 5.38% -43.23%
PROXIMUS 19.78 -5.31% -1.11 116349 20.89 19.55 20.89 2104 18.90 21.80 250 -0.70% -22.52%
PRYSMIAN 14.88 1.60% 0.23 143119 14.44 14.32 14.99 373 14.78 14.89 357 -9.65% -31.02%
Publicis Groupe 25.21 -3.30% -0.86 254355 25.38 24.03 25.66 220 25.01 25.36 467 -3.04% -37.61%
QIAGEN 36.90 0.68% 0.25 454950 36.99 36.53 37.13 100 36.90 36.95 300 0.03% 21.70%
Quadient 15.07 -0.53% -0.08 2176 14.77 14.77 15.32 77 15.05 15.25 507 9.44% -30.04%
Raiffeisenbank Bank 12.71 -4.97% -0.67 35975 13.09 12.71 13.27 1361 12.53 12.89 1358 -10.24% -43.03%
Randstad Holding N.V 29.58 -8.11% -2.61 201486 30.74 29.36 31.28 1006 29.46 29.95 397 -6.15% -45.68%
Renault 16.54 -5.15% -0.90 148437 17.30 16.47 17.48 414 16.50 16.64 450 -9.39% -60.74%
Rexel 6.15 -9.08% -0.61 171932 6.66 6.12 6.68 2793 6.05 6.17 998 -17.49% -48.01%
RHOEN KLINIKUM 17.88 0.22% 0.04 1825 17.86 17.74 17.90 85 17.74 18.34 455 0.11% 2.88%
SAIPEM 2.21 -1.43% -0.03 96071 2.22 2.20 2.27 2515 2.19 2.22 2475 -4.54% -49.61%
Sampo 'A' 25.57 -3.76% -1.00 265798 25.70 25.43 26.26 256 25.21 26.01 1269 -8.12% -34.35%
Sanofi 78.32 -2.25% -1.80 488212 77.63 76.11 79.54 223 78.34 78.66 223 3.00% -12.71%
SAP SE 97.35 -4.89% -5.01 758373 101.74 97.22 101.74 100 97.27 97.53 104 -1.36% -18.92%
SBM Offshore 11.94 -1.08% -0.13 79870 11.77 11.66 12.19 2702 11.82 12.04 1302 -1.65% -28.22%
Schneider Electric 73.32 -5.93% -4.62 328963 76.76 72.52 77.24 164 73.32 73.40 164 -5.98% -19.96%
SCOR SE 19.59 -2.05% -0.41 91514 19.46 19.20 19.92 491 19.46 19.72 558 -13.13% -47.73%
SEB 116.70 5.04% 5.60 8956 110.20 110.10 119.80 27 116.50 116.80 15 3.83% -11.99%
SES 5.13 -3.32% -0.18 256711 5.25 5.07 5.32 1215 5.12 5.13 918 -12.85% -58.99%
Siemens 73.54 -4.68% -3.61 485271 74.94 73.44 75.32 262 73.51 73.60 262 -3.41% -37.02%
SMURFIT KAPPA GRP 25.40 -0.55% -0.14 102598 24.58 24.30 25.64 100 25.34 25.64 100 3.59% -25.86%
SNAM 3.90 -7.91% -0.34 1360711 4.11 3.89 4.15 2061 3.90 3.91 2061 -0.08% -16.64%
Société Générale 14.08 -7.39% -1.12 1129108 14.82 14.02 14.89 973 14.07 14.17 389 -17.94% -54.73%
Sodexo 58.86 -3.41% -2.08 50623 60.40 58.18 60.40 84 58.84 59.00 234 -3.51% -44.39%
STMicroelectronics 18.98 -4.33% -0.86 357755 19.13 18.83 19.51 600 18.95 18.98 145 -1.43% -20.95%
Suez Environnement 8.94 -3.50% -0.32 232197 9.20 8.77 9.35 835 8.92 8.99 1151 -6.94% -33.81%
Symrise 85.21 0.44% 0.37 94081 83.02 81.56 86.76 53 85.02 85.62 136 6.04% -9.35%
TechnipFMC 5.90 -5.75% -0.36 255706 6.05 5.76 6.09 500 5.88 5.92 500 -9.90% -68.85%
Telecom Italia 0.38 0.91% 0.00 2273188 0.36 0.36 0.38 8567 0.38 0.38 49136 -1.52% -32.74%
Telefónica Dtl. 2.25 0.13% 0.00 1570926 2.21 2.18 2.28 1926 2.25 2.25 3278 1.17% -12.65%
TELEFÓNICA 4.04 -3.53% -0.15 3280364 4.07 4.00 4.16 2000 4.03 4.04 765 -8.64% -35.07%
Telenet Group Holdin 27.86 1.53% 0.42 13014 27.92 27.86 28.72 80 27.76 27.86 171 -2.31% -30.56%
TERNA 5.47 -5.76% -0.33 966872 5.60 5.46 5.76 1194 5.47 5.49 1194 0.04% -8.38%
TF1 4.90 -1.53% -0.08 61291 4.92 4.83 4.97 8604 4.69 5.00 888 -2.78% -34.23%
Umicore 31.40 -1.26% -0.40 96340 31.13 30.72 32.27 219 31.32 31.40 158 -7.43% -27.35%
Unilever 43.56 -2.39% -1.06 827737 43.65 42.78 44.11 376 43.55 43.58 376 3.58% 0.00%
Unione Di Banche Ita 2.35 -1.68% -0.04 405348 2.36 2.33 2.37 2356 2.33 2.37 2324 -4.71% -19.81%
Vallourec 1.03 -0.58% -0.01 152102 1.01 1.00 1.04 11607 1.01 2.41 8724 1.23% -63.32%
Valéo 14.25 -4.81% -0.72 245627 15.21 13.70 15.21 389 14.14 14.35 384 -13.35% -54.57%
Veolia Environnement 18.38 -4.89% -0.94 263381 19.01 18.38 19.66 302 18.24 18.47 43 2.51% -22.45%
Vivendi 19.82 1.47% 0.29 1135481 19.14 19.08 20.33 1166 19.80 19.98 276 7.16% -23.34%
WARTSILA 6.27 -6.28% -0.42 415213 6.46 6.23 6.50 5535 6.19 6.34 5341 -7.20% -36.50%
Wendel 68.75 -5.95% -4.35 2083 70.35 68.75 71.35 4 68.65 69.85 153 -8.94% -41.89%
Wereldhave 6.74 1.66% 0.11 3132 6.79 6.61 7.01 2581 6.58 7.10 20 -12.98% -66.69%
WFD Unibail Rodamco 48.82 -3.71% -1.88 221788 50.62 48.76 51.64 354 48.53 49.49 362 -14.89% -65.14%
WOLTERS KLUWER 60.58 -5.40% -3.46 213013 62.52 59.20 62.94 97 60.30 60.60 97 4.02% -6.91%
Colruyt 51.88 4.66% 2.31 27807 49.01 48.37 53.14 174 51.08 51.88 21 7.12% 11.33%