15.07.2020 11:11:46
ESTX SUSTAINABILIT.PR.EUR
79.28
$$$
-3.0400
-3.69%
14.07.2011 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 08.07.2011 82.32 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.07.2011 / 23:15
Währung $$$ Aktualisierungsstand 15.07.2020 / 11:11
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 15.07.2020 11:11:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 23.74 2.06% 0.48 31284 23.67 23.55 24.15 2 23.75 23.76 1 -6.77% -44.37%
ADIDAS 238.20 1.79% 4.20 18669 237.00 236.90 239.80 135 238.20 238.40 214 -3.19% -19.50%
AEGON 2.80 -1.20% -0.03 222147 2.86 2.79 2.87 3705 2.80 2.80 3448 0.46% -30.50%
Air France-KLM 4.16 1.88% 0.08 61496 4.15 4.10 4.19 1207 4.16 4.16 276 -1.94% -58.73%
Air Liquide 137.45 1.18% 1.60 22106 136.95 136.25 137.50 14 137.45 137.50 142 2.88% 7.77%
Airbus Group 67.83 3.12% 2.05 120174 67.10 66.93 68.57 79 67.82 67.84 61 -2.14% -49.67%
ALLIANZ 186.42 0.11% 0.20 33458 187.48 185.47 187.94 3 186.38 186.42 61 0.71% -14.93%
Amadeus IT 47.22 1.46% 0.68 75092 47.49 47.20 48.24 378 47.18 47.22 345 -4.06% -36.16%
- - - - - - - - - - - 0.00% 0.00%
ASML Holding 343.20 0.25% 0.85 81005 346.75 338.20 347.20 30 343.10 343.25 15 -0.35% 30.05%
Assicurazioni Genera 13.61 -0.29% -0.04 105516 13.77 13.60 13.79 1250 13.61 13.62 2398 -1.02% -25.96%
Atlantia 13.71 19.68% 2.25 716594 13.13 13.13 14.47 694 13.71 13.74 60 -22.38% -45.11%
ATOS 76.48 1.76% 1.32 15115 75.94 75.66 76.48 144 76.44 76.50 228 -4.72% 0.00%
AXA 18.33 -1.15% -0.21 121518 18.42 18.31 18.60 607 18.33 18.33 600 0.63% -26.05%
- - - - - - - - - - - 0.00% 0.00%
AZIMUT 15.92 0.74% 0.12 29383 15.94 15.77 15.95 139 15.89 15.91 302 0.46% -25.95%
Aéroports de Paris 92.10 2.28% 2.05 4692 91.00 91.00 93.65 16 92.05 92.30 27 -3.74% -48.84%
BCA MONTE DEI PASCHI 1.51 -0.72% -0.01 17675 1.52 1.51 1.53 4686 1.51 1.52 6758 -1.04% 9.47%
BBVA 3.12 -44.99% -2.56 849213 3.21 3.11 3.21 3100 3.12 3.13 5768 -2.65% -36.94%
B. COM. PORTUGUES 0.11 0.28% 0.00 209073 0.11 0.11 0.11 18403 0.11 0.11 23647 -1.47% -47.04%
BA.SABADELL 0.33 -1.23% -0.00 1513117 0.34 0.33 0.34 2647 0.33 0.33 13728 0.27% -68.18%
Banco Santander 2.19 -1.33% -0.03 1876228 2.25 2.18 2.25 8768 2.19 2.19 5897 -2.51% -40.66%
BANKINTER 4.24 -1.65% -0.07 243338 4.36 4.23 4.37 2414 4.24 4.24 1569 -0.48% -34.13%
BMW 58.28 0.78% 0.45 62797 58.31 58.14 58.59 250 58.26 58.29 370 -1.70% -21.13%
BCA POP SONDRIO 1.87 -0.16% -0.00 36132 1.88 1.87 1.91 2600 1.87 1.88 2148 1.13% -11.47%
BEIERSDORF 99.06 1.64% 1.60 12611 98.48 98.36 99.46 88 99.08 99.10 100 -0.67% -8.36%
Bic 47.34 4.78% 2.16 13108 46.24 46.00 47.38 85 47.32 47.46 73 2.45% -26.95%
BNP Paribas 37.41 -0.12% -0.04 192247 38.01 37.33 38.08 471 37.39 37.41 397 0.36% -29.02%
BME 32.94 0.00% 0.00 349 32.94 32.94 32.94 4462 32.60 32.98 477 1.04% -3.68%
Bouygues 32.20 0.66% 0.21 119034 32.09 31.73 32.20 590 32.19 32.22 462 -3.64% -15.86%
Bper Banca 2.45 -2.23% -0.06 47159 2.51 2.45 2.53 3721 2.44 2.46 347 12.82% -44.23%
Bureau Veritas 19.98 2.09% 0.41 25241 19.77 19.66 19.98 91 19.98 20.01 320 1.08% -15.99%
Caixabank SA 2.05 -0.58% -0.01 507186 2.08 2.04 2.08 5387 2.05 2.05 2576 1.88% -26.13%
Cap Gemini 106.90 1.91% 2.00 18074 106.20 106.20 107.55 132 106.90 106.95 94 1.25% -3.89%
Carrefour 13.90 -0.96% -0.14 74062 14.09 13.87 14.09 881 13.90 13.91 1060 2.78% -6.15%
Casino Guichard 29.64 -1.10% -0.33 1119 30.13 29.64 30.13 209 29.60 29.65 38 -3.70% -28.04%
CECONOMY 3.24 -0.18% -0.01 3813 3.27 3.24 3.28 822 3.23 3.25 650 1.06% -40.22%
Christian Dior 390.80 0.77% 3.00 149 390.20 390.20 392.80 4 390.00 391.40 10 -0.21% -15.36%
Michelin (CGDE) 92.76 0.65% 0.60 16544 93.08 92.46 93.60 22 92.66 92.72 122 -1.45% -15.41%
CNH Industrial 6.43 1.61% 0.10 19758 6.40 6.37 6.50 200 6.42 6.44 1066 2.18% -35.69%
CNP Assurances 10.90 -0.27% -0.03 24216 11.05 10.88 11.10 366 10.87 10.92 256 2.53% -38.21%
COFINIMMO 122.40 -1.13% -1.40 893 124.00 122.30 124.00 38 122.40 122.60 98 1.06% -5.64%
Commerzbank 4.63 -0.06% -0.00 521264 4.67 4.58 4.69 1500 4.62 4.63 1961 0.37% -16.15%
Compagnie de Saint-G 32.78 1.27% 0.41 78223 32.85 32.61 32.91 264 32.76 32.79 363 -1.51% -11.44%
CONTINENTAL 85.82 -0.76% -0.66 49622 85.08 84.96 86.56 126 85.78 85.84 8 -1.66% -25.16%
Covivio 64.30 -2.58% -1.70 4309 66.05 64.25 66.30 83 64.15 64.35 43 -0.04% -34.72%
Crédit Agricole 8.92 -0.85% -0.08 265961 9.05 8.90 9.08 900 8.91 8.92 507 0.86% -30.62%
Danone 60.22 0.87% 0.52 64410 60.22 60.20 60.70 232 60.24 60.28 196 -2.74% -19.06%
Dassault Systèmes 154.50 1.38% 2.10 10286 153.35 153.10 154.50 14 154.40 154.50 14 -1.58% 3.78%
DEUTSCHE BOERSE 164.10 1.11% 1.80 37064 163.75 162.50 164.30 61 164.10 164.15 44 -3.13% 15.52%
DEUTSCHE POST 34.60 0.93% 0.32 154018 34.49 34.43 34.61 875 34.60 34.61 137 1.66% 1.08%
Deutsche Telekom 15.06 -0.69% -0.10 239465 15.22 15.06 15.24 786 15.06 15.06 1635 1.54% 3.74%
Edenred 42.53 0.71% 0.30 6242 42.53 42.48 42.84 2 42.53 42.56 148 1.54% -8.20%
EDP-ENERGIAS 4.33 0.00% 0.00 457103 4.38 4.31 4.39 1914 4.33 4.33 1250 -3.88% 12.56%
Elisa A 54.04 -3.22% -1.80 33084 56.64 53.76 56.68 159 54.00 54.04 413 2.80% 13.47%
ENAGAS 21.39 -0.83% -0.18 39378 21.72 21.35 21.72 410 21.37 21.40 664 2.23% -5.68%
ERSTE GROUP BANK 22.09 -0.90% -0.20 38665 22.49 22.05 22.51 217 22.06 22.09 139 -0.45% -33.74%
EssilorLuxottica 119.90 1.44% 1.70 10109 119.45 119.25 120.60 147 119.90 120.00 147 -0.59% -13.15%
Eurazeo 46.32 0.61% 0.28 912 46.24 46.00 46.42 14 46.18 46.28 33 -0.48% -24.59%
FERROVIAL 23.39 0.69% 0.16 54723 23.36 23.31 23.45 1067 23.37 23.39 402 -3.33% -13.48%
FRAPORT 37.80 0.69% 0.26 4039 37.98 37.78 38.16 72 37.78 37.86 71 -5.15% -50.62%
FRESENIUS MED. CARE 74.10 1.34% 0.98 37643 74.20 73.72 74.34 227 74.08 74.14 180 -6.16% 11.26%
FRESENIUS 44.37 2.26% 0.98 90176 44.13 44.07 44.54 36 44.40 44.42 310 -4.95% -13.34%
Gecina 107.00 -1.47% -1.60 4576 109.60 106.60 109.60 77 106.80 107.10 128 -1.09% -32.08%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.19 0.96% 0.12 61361 13.23 13.15 13.26 366 13.19 13.21 177 -4.36% -15.93%
Hannover Rueck 156.00 -0.38% -0.60 4576 157.30 155.30 157.60 80 155.90 156.10 76 2.02% -9.16%
Heineken Holding 76.25 0.73% 0.55 2113 75.95 75.95 76.80 157 76.10 76.20 17 1.47% -12.59%
Heineken 84.92 0.69% 0.58 15727 85.00 84.90 85.46 76 84.90 84.94 76 0.96% -11.33%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 85.32 0.64% 0.54 10951 85.50 85.18 85.76 203 85.30 85.36 50 1.10% -8.11%
HERMES INTL 764.60 1.92% 14.40 1571 756.80 756.80 764.80 8 764.40 765.00 13 -2.29% 12.34%
Hugo Boss 24.91 -0.20% -0.05 16602 25.23 24.87 25.58 36 24.89 24.93 109 -6.20% -42.26%
Huhtamäki 34.64 1.64% 0.56 1372 34.50 34.46 34.68 204 34.58 34.66 26 -2.74% -17.50%
IBERDROLA 10.76 0.19% 0.02 533922 10.86 10.75 10.88 1594 10.76 10.76 3372 -1.42% 16.81%
ICADE 59.60 -1.65% -1.00 1598 60.45 59.60 60.65 67 59.30 59.50 36 -1.46% -37.46%
Inditex Ind De Desno 22.86 0.75% 0.17 123571 23.00 22.85 23.05 459 22.86 22.88 559 -5.14% -28.01%
Infineon Technologie 22.30 1.27% 0.28 523245 22.37 22.18 22.54 345 22.29 22.30 435 3.26% 8.58%
ING Groep 6.40 -0.30% -0.02 434729 6.49 6.39 6.51 357 6.40 6.40 376 -2.65% -40.28%
INGENICO 141.30 1.76% 2.45 2851 140.50 139.95 141.30 5 141.30 141.45 33 -5.80% 43.38%
INTESA SANPAOLO 1.79 0.07% 0.00 2048948 1.80 1.78 1.80 16984 1.78 1.79 9357 -0.30% -24.13%
JCDECAUX 15.04 -2.34% -0.36 64233 15.63 14.99 15.71 150 15.00 15.04 582 -6.89% -43.71%
JERONIMO MARTINS 15.28 -0.49% -0.07 19804 15.34 15.28 15.36 353 15.25 15.27 166 3.61% 4.60%
KBC Groep 51.86 -0.19% -0.10 18398 52.38 51.64 52.52 254 51.76 51.86 100 -0.44% -22.56%
KERING 515.80 2.08% 10.50 12459 510.90 509.60 518.50 4 516.00 516.10 5 1.14% -13.84%
Kesko B 16.85 0.66% 0.11 16164 16.82 16.75 16.85 982 16.84 16.86 77 7.65% 6.12%
Kingspan Group 62.20 0.97% 0.60 1390 62.05 61.65 62.35 119 62.30 62.70 160 -0.65% 12.92%
Klépierre 16.41 -0.79% -0.13 32568 16.73 16.39 16.86 72 16.41 16.43 46 -1.25% -51.07%
KONE 65.04 0.49% 0.32 15710 65.20 64.96 65.48 116 65.02 65.06 421 5.86% 11.01%
Ahold Delhaize 24.91 -0.12% -0.03 82342 24.98 24.71 25.00 202 24.90 24.91 213 3.36% 11.49%
Koninklijke DSM 128.05 0.12% 0.15 9754 128.75 127.40 128.85 70 128.00 128.10 70 1.47% 10.12%
KONINKLIJKE KPN 2.41 -0.12% -0.00 284603 2.43 2.40 2.43 40 2.41 2.41 909 0.29% -8.53%
PHILIPS 43.08 1.19% 0.51 59463 43.00 42.76 43.20 1 43.08 43.09 209 -0.58% -0.50%
Koninklijke Vopak 49.41 -0.55% -0.28 11876 49.78 49.32 49.78 75 49.40 49.43 23 3.04% 2.63%
L'Oreal 289.40 1.44% 4.10 13745 286.50 286.50 289.90 14 289.40 289.50 21 -1.18% 8.15%
Lagardère 13.53 -0.88% -0.12 42846 13.74 13.49 13.79 88 13.50 13.55 1499 4.04% -30.57%
Legrand 69.18 0.90% 0.62 31539 69.00 69.00 69.74 55 69.18 69.22 180 -2.92% -5.72%
LINDE PLC EO 0,001 207.50 3.23% 6.50 36812 206.40 204.60 207.50 225 207.50 207.60 140 0.68% 5.68%
LVMH Moët Henn. L. Vui 410.30 1.74% 7.00 12519 407.25 406.85 410.75 4 410.25 410.35 79 -0.11% -2.63%
MAN 47.85 0.21% 0.10 98 47.80 47.80 47.85 1 47.80 47.90 7 0.47% 10.38%
MAPFRE 1.63 -1.15% -0.02 57325 1.66 1.63 1.66 1261 1.63 1.63 936 1.54% -30.44%
Mediobanca Banca di 7.02 -0.62% -0.04 138785 7.14 7.02 7.14 289 7.02 7.03 2804 4.22% -28.16%
MERCK KGAA 111.30 1.64% 1.80 12404 111.20 110.40 111.75 100 111.30 111.40 273 -0.32% 3.89%
MTU Aero Engines 157.75 4.57% 6.90 9948 154.25 154.00 158.55 14 157.65 157.85 98 -2.52% -40.87%
Münchener Rück 233.80 -0.26% -0.60 6554 235.80 232.60 235.90 128 233.80 234.00 146 0.60% -11.01%
Natixis 2.40 0.46% 0.01 419419 2.42 2.40 2.44 871 2.40 2.40 5840 -2.69% -39.46%
Naturgy Energy Group 16.82 0.30% 0.05 31899 17.00 16.80 17.00 156 16.80 16.82 1367 -1.38% -25.36%
Neles 29.36 - - - - - - 16 29.06 32.00 254 -6.68% -16.73%
NOKIA 3.80 0.69% 0.03 1107848 3.81 3.78 3.81 2734 3.79 3.80 3499 -5.76% 13.88%
ORANGE SA 10.76 -1.15% -0.12 52348 10.96 10.74 10.96 1875 10.74 10.75 783 1.73% -17.19%
Orpea 101.15 0.35% 0.35 3048 101.30 101.15 102.00 41 101.15 101.25 60 -3.45% -11.66%
OSRAM Licht 42.14 -0.14% -0.06 458 42.15 41.71 42.29 192 42.13 42.16 171 -0.05% -4.40%
Pernod Ricard 141.50 1.04% 1.45 10819 141.05 141.00 142.40 32 141.45 141.50 11 -1.02% -12.47%
PostNL 1.92 2.13% 0.04 240571 1.91 1.89 1.92 3074 1.92 1.92 2948 -5.12% -6.72%
PROXIMUS 17.98 -2.52% -0.47 13678 18.50 17.98 18.55 52 17.97 18.00 141 1.18% -27.77%
PRYSMIAN 21.65 2.73% 0.57 44427 21.28 21.27 21.74 104 21.62 21.65 540 -2.79% -2.34%
Publicis Groupe 26.64 -0.45% -0.12 64866 26.97 26.59 27.05 276 26.60 26.63 222 -7.21% -33.78%
QIAGEN 40.64 0.27% 0.11 59821 40.71 40.60 40.77 263 40.65 40.66 124 5.38% 33.67%
Quadient 12.71 0.59% 0.07 855 12.66 12.59 12.71 12 12.64 12.70 130 -0.98% -41.34%
Raiffeisenbank Bank 16.54 -0.78% -0.13 12121 16.76 16.54 16.81 1 16.53 16.55 322 0.12% -25.28%
Randstad Holding N.V 42.09 1.47% 0.61 38064 41.99 41.78 42.21 28 42.09 42.11 231 0.80% -23.83%
Renault 23.43 4.00% 0.90 125254 23.04 23.00 23.78 43 23.41 23.43 580 -2.55% -46.53%
Rexel 10.79 1.94% 0.20 43202 10.80 10.73 10.86 100 10.79 10.80 9 -1.99% -10.52%
RHOEN KLINIKUM 18.16 0.33% 0.06 1545 18.16 18.04 18.18 120 17.80 18.18 85 0.55% 4.49%
SAIPEM 2.12 0.71% 0.01 81828 2.12 2.12 2.14 1989 2.12 2.12 2759 -6.08% -52.07%
Sampo 'A' 33.15 -0.45% -0.15 43416 33.50 32.97 33.62 100 33.14 33.16 145 2.65% -14.51%
Sanofi 92.29 1.24% 1.13 89650 92.00 91.00 92.29 260 92.28 92.31 81 -0.81% 1.60%
SAP SE 135.70 1.39% 1.86 121629 135.90 134.82 136.04 296 135.72 135.74 170 3.75% 11.48%
SBM Offshore 13.56 1.72% 0.23 21139 13.56 13.51 13.63 672 13.58 13.61 53 -0.19% -19.84%
Schneider Electric 99.16 2.82% 2.72 75747 97.68 97.54 99.22 89 99.18 99.22 135 -2.27% 5.28%
SCOR SE 24.58 -0.24% -0.06 8232 24.60 24.50 24.86 192 24.52 24.60 38 1.07% -34.26%
SEB 145.70 0.45% 0.65 1035 145.00 145.00 146.90 26 145.50 145.80 31 -0.62% 9.39%
SES 6.25 -0.05% -0.00 13504 6.35 6.23 6.35 319 6.25 6.26 84 4.60% -50.01%
Siemens 110.74 1.24% 1.36 86625 109.96 109.80 110.82 118 110.72 110.76 134 1.13% -6.32%
SMURFIT KAPPA GRP 27.14 0.74% 0.20 31521 27.34 27.08 27.34 510 27.16 27.22 626 -4.26% -21.37%
SNAM 4.47 -0.02% -0.00 264622 4.51 4.47 4.52 511 4.47 4.47 2762 0.47% -4.44%
Société Générale 15.21 -0.22% -0.03 176588 15.51 15.17 15.53 186 15.21 15.22 309 -2.36% -50.99%
Sodexo 62.84 1.45% 0.90 12081 62.60 62.54 63.24 61 62.72 62.82 17 -0.13% -41.48%
STMicroelectronics 25.19 1.65% 0.41 83653 25.33 25.05 25.37 903 25.17 25.19 265 1.06% 3.21%
Suez Environnement 10.36 -2.40% -0.26 309666 10.66 10.36 10.66 596 10.36 10.37 62 0.09% -21.37%
Symrise 107.85 0.70% 0.75 6179 108.00 107.40 108.10 55 107.80 107.90 80 2.39% 13.94%
TechnipFMC 6.55 0.52% 0.03 94849 6.61 6.54 6.66 70 6.56 6.57 732 0.03% -65.60%
Telecom Italia 0.37 -0.78% -0.00 1331485 0.37 0.37 0.38 13953 0.37 0.37 6153 6.04% -33.65%
Telefónica Dtl. 2.50 -1.54% -0.04 54257 2.56 2.50 2.56 753 2.50 2.50 1083 -4.34% -1.63%
TELEFÓNICA 3.99 -4.13% -0.17 706712 4.19 3.98 4.19 3878 3.98 3.99 2799 2.09% -33.08%
Telenet Group Holdin 36.62 -1.51% -0.56 2551 37.34 36.54 37.44 3 36.56 36.64 172 4.32% -7.33%
TERNA 6.18 -0.45% -0.03 96075 6.25 6.17 6.26 460 6.18 6.18 2075 -0.80% 3.99%
TF1 4.81 -1.05% -0.05 13833 4.91 4.81 4.92 354 4.80 4.82 56 0.23% -34.75%
Umicore 44.27 0.09% 0.04 21135 44.66 44.00 44.75 130 44.28 44.33 33 0.20% 2.34%
Unilever 47.40 1.46% 0.68 100531 47.15 47.12 47.59 564 47.39 47.41 216 -0.72% -12.62%
Unione di Banche Ita 3.08 0.47% 0.01 717573 3.08 3.07 3.10 3110 3.08 3.08 1210 -3.04% 4.58%
Vallourec 32.12 0.60% 0.19 20 32.12 32.12 32.12 80 31.94 32.07 9 -12.00% -71.45%
Valéo 23.95 0.38% 0.09 34803 24.15 23.92 24.30 3 23.95 23.97 500 -1.61% -23.94%
Veolia Environnement 19.24 -0.10% -0.02 161509 19.34 19.23 19.44 150 19.22 19.23 468 -4.23% -18.73%
Vivendi 23.38 0.34% 0.08 58831 23.52 23.29 23.57 880 23.37 23.39 586 -0.64% -9.90%
Wärtsilä 7.47 0.00% 0.00 37406 7.54 7.47 7.55 1702 7.47 7.48 700 -2.12% -24.28%
Wendel 83.35 0.91% 0.75 372 82.65 82.65 84.00 55 83.00 83.40 90 -0.66% -30.18%
Wereldhave 7.94 -2.16% -0.17 1074 8.04 7.94 8.10 283 7.88 7.96 14 -0.55% -59.87%
WFD Unibail Rodamco 50.60 -1.02% -0.52 24225 51.98 50.48 52.30 121 50.58 50.64 82 -1.27% -63.50%
WOLTERS KLUWER 69.98 0.78% 0.54 38800 69.94 69.44 70.02 145 69.94 69.98 65 -0.69% 6.70%
Colruyt 48.90 -0.77% -0.38 951 49.38 48.86 49.38 1 48.91 48.96 36 1.27% 5.75%