08.12.2021 19:18:52
ESTX LARGE PR.EUR
475.71
$$$
-4.3400
-0.90%
08.12.2021 17:50
 
Chart
Kursdaten
Kurs 475.71 Eröffnung 479.84
Diff. absolut -4.34 Tages-Hoch 481.56
Diff. % -0.90 % Tages-Tief 475.71
Volumen - Umsatz -
Schlusskurs vom 07.12.2021 480.05 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.12.2021 / 17:50
Währung $$$ Aktualisierungsstand 08.12.2021 / 19:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.74% 493.5 388.1
1 Woche 4.51% 480.2 457.6
1 Monat -1.39% 493.5 455.8
3 Monate 1.17% 493.5 444.8
6 Monate 5.28% 493.5 438.0
1 Jahr 21.68% 493.5 380.6
3 Jahre 41.88% 493.5 255.1
23.89
26.51
1.13
20.74
16.91
SMI
-2.71
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.89,"chartHeight":24.27123217769,"year":2019,"ID_NOTATION":"103445"},"2020":{"performance":-2.71,"chartHeight":13.226335728775,"year":2020,"ID_NOTATION":"103445"},"2021":{"performance":20.74,"chartHeight":23.553707075765,"year":2021,"ID_NOTATION":"103445"}}
{"2019":{"performance":26.51,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.7874370094333,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":16.91,"chartHeight":22.517684231635,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.696740715422,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.37,"chartHeight":23.462359571381,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.243542861063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":17.946795223435,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.457307705394,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":23.942167879539,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":22.851563573902,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.494308689013,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.765168903363,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":15.27,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.12.2021 19:18:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 262.70 -1.33% -3.55 117886 266.75 262.30 267.00 587 263.00 263.00 62 0.11% -12.17%
Aena SA 133.50 -0.74% -1.00 92614 133.05 129.45 135.90 9 133.45 133.55 32 3.50% -5.41%
Air Liquide 155.26 -0.03% -0.04 344728 154.72 154.66 157.40 1474 155.34 155.34 79 5.86% 15.04%
Airbus 107.56 1.58% 1.67 1216425 105.22 103.62 108.08 1840 107.26 107.26 77 5.51% 18.98%
Akzo Nobel 96.86 -1.23% -1.21 330019 97.22 96.58 98.55 568 96.64 96.64 52 2.55% 9.42%
ALLIANZ 204.95 -0.57% -1.18 168417 205.60 202.90 206.25 1285 204.85 204.85 1285 2.94% 1.36%
Amadeus IT 58.86 -0.94% -0.56 678389 58.32 57.20 59.55 229 58.88 58.88 19 0.79% -1.90%
AB InBev 50.86 -2.51% -1.31 931746 51.77 50.46 51.79 2543 50.90 50.90 44 2.30% -11.04%
ArcelorMittal 26.25 -0.34% -0.09 1556200 26.30 26.05 26.66 10803 26.24 26.24 6 6.30% 38.44%
ASML Holding 705.40 -1.27% -9.10 282173 719.10 703.20 722.50 1321 705.50 705.50 5 -3.42% 76.31%
Assicurazioni Genera 18.52 -1.19% -0.22 1633436 18.67 18.50 18.75 41107 18.50 18.50 11 2.01% 29.90%
Atlantia 16.85 0.87% 0.14 2999638 16.72 16.62 16.98 30146 16.91 16.91 1898 2.87% 15.06%
ATOS 36.19 -0.93% -0.34 286366 36.20 35.74 36.60 42 36.13 36.21 50 -6.02% -51.82%
AXA S.A. 25.56 -0.47% -0.12 1411842 25.60 25.20 25.75 5974 25.55 25.55 1072 1.06% 30.76%
BBVA 5.21 1.50% 0.08 13127753 5.10 5.10 5.29 1149 5.20 5.24 1149 8.35% 28.33%
Banco Santander 2.75 -2.57% -0.07 19160647 2.79 2.73 2.81 3832 2.75 2.76 2184 1.46% 9.95%
BASF 60.27 -1.58% -0.97 949568 60.67 59.65 60.78 112 60.27 60.34 318 1.69% -6.88%
BAYER 45.83 0.22% 0.10 494884 45.84 45.62 46.30 115 45.81 45.84 115 2.41% -5.71%
BMW 90.94 0.12% 0.11 640301 90.98 89.13 91.21 985 91.13 91.13 985 2.57% 25.13%
BNP Paribas 58.17 -0.29% -0.17 1091779 58.59 57.18 58.68 3558 58.13 58.13 3558 2.59% 33.91%
Bouygues 30.43 -1.10% -0.34 654524 30.64 30.13 30.73 884 30.45 30.45 45 2.57% -9.02%
Caixabank 2.36 -0.21% -0.01 3956136 2.35 2.33 2.40 3471 2.36 2.37 2544 1.16% 11.29%
Cap Gemini 205.10 -0.82% -1.70 129405 207.20 204.60 209.30 6032 205.60 205.60 22 -1.87% 61.53%
Carrefour 14.93 -1.78% -0.27 772016 15.11 14.90 15.15 2604 14.94 14.94 315 0.51% 6.19%
Michelin (CGDE) 139.70 1.09% 1.50 296679 138.85 138.60 140.55 503 140.00 140.00 111 2.72% 32.61%
Commerzbank 6.45 -1.44% -0.09 1378673 6.52 6.35 6.54 3422 6.45 6.45 1065 0.75% 21.89%
Compagnie de Saint-G 60.86 -0.11% -0.07 429016 60.96 60.68 61.41 1729 60.87 60.87 155 4.05% 61.52%
CONTINENTAL 95.17 -0.17% -0.17 292373 95.15 93.09 95.42 398 95.42 95.42 140 -3.05% -12.96%
CRH PLC 44.95 -1.62% -0.74 170806 45.47 44.85 45.79 2665 44.93 44.93 435 3.19% 31.59%
Crédit Agricole 12.37 -0.91% -0.11 1341157 12.44 12.23 12.50 4206 12.41 12.41 703 0.44% 19.10%
Daimler 85.79 -1.17% -1.02 987532 86.83 84.24 86.91 2664 85.82 85.82 559 -0.94% 46.88%
Danone 53.14 1.42% 0.74 660236 52.94 52.93 53.89 2226 53.03 53.03 349 1.66% -1.59%
Dassault Systèmes 53.47 -0.46% -0.24 508263 53.82 53.28 54.62 2259 53.48 53.48 418 -0.70% 60.58%
DEUTSCHE BANK 11.40 -0.21% -0.02 2064493 11.38 11.14 11.48 6132 11.41 11.41 677 4.63% 26.81%
DEUTSCHE BOERSE 137.45 -1.12% -1.55 267441 139.05 137.30 140.35 570 137.75 137.75 126 -2.31% -1.84%
DEUTSCHE POST 54.27 -0.96% -0.53 756650 54.71 54.13 55.46 25453 54.35 54.35 174 1.40% 33.49%
Deutsche Telekom 16.09 0.20% 0.03 2876334 15.98 15.93 16.21 12246 16.07 16.07 1031 0.73% 7.00%
Deutsche Wohnen 39.92 -1.31% -0.53 103136 40.42 39.84 40.57 31 39.14 39.95 31 -0.08% -8.65%
E.ON 11.12 0.09% 0.01 1979579 11.09 11.01 11.15 10779 11.13 11.13 2658 1.20% 22.42%
ENEL 6.71 -1.59% -0.11 8442126 6.80 6.70 6.86 308281 6.70 6.70 22 -0.86% -19.21%
Engie S.A. 13.13 -0.63% -0.08 1319068 13.21 13.13 13.34 5949 13.13 13.13 571 0.88% 4.78%
ENI 12.40 -1.43% -0.18 1637871 12.48 12.36 12.55 176179 12.39 12.39 2 7.82% 46.88%
EssilorLuxottica 184.33 -1.00% -1.87 128654 185.76 184.16 187.76 964 184.14 184.14 159 1.28% 44.12%
Ferrari N.V. 234.50 -0.93% -2.20 95906 236.50 233.30 237.60 1058 234.80 234.80 5 0.73% 23.71%
FERROVIAL 25.99 -1.10% -0.29 333375 26.32 25.91 26.44 56 25.97 26.07 230 5.42% 15.77%
FRESENIUS MED. CARE 55.53 -0.91% -0.51 176515 56.06 55.30 56.58 973 55.50 55.50 45 3.54% -19.08%
FRESENIUS 34.50 -1.29% -0.45 410537 34.98 34.28 35.09 1161 34.63 34.63 144 1.80% -9.26%
HeidelbergCement AG 60.44 -2.30% -1.42 209636 61.70 60.14 61.88 541 60.46 60.46 190 0.73% -1.96%
Heineken 89.76 -3.48% -3.24 740573 92.42 89.62 92.74 766 89.50 89.50 85 2.65% -1.25%
HENKEL Vz 71.62 -1.63% -1.19 210666 72.66 71.62 73.00 891 71.66 71.66 227 1.17% -22.42%
IBERDROLA 10.01 -0.25% -0.03 4846697 10.04 9.98 10.11 376 10.01 10.01 1116 0.60% -14.42%
Inditex Ind De Desno 28.75 -2.86% -0.84 1789923 29.60 28.72 29.88 116 28.74 28.85 208 6.10% 13.03%
Infineon Technologie 40.98 -4.30% -1.84 2193365 41.71 40.60 42.02 4106 40.91 40.91 800 7.24% 35.17%
ING Groep 12.58 -0.47% -0.06 3559073 12.64 12.33 12.66 12323 12.55 12.55 2484 0.87% 63.63%
INTESA SANPAOLO 2.24 -1.04% -0.02 11332970 2.25 2.23 2.27 1067560 2.23 2.23 4546 3.11% 16.51%
KBC Groep 75.84 0.26% 0.20 289327 75.62 75.04 76.40 745 75.90 75.90 168 1.39% 31.46%
KERING 717.45 -1.99% -14.55 82622 733.50 717.45 740.00 232 717.50 717.50 22 1.62% 20.78%
KERRY GROUP A 110.70 1.84% 2.00 148256 108.30 108.30 110.75 676 110.75 110.75 100 2.03% -7.29%
KONE 61.74 -1.37% -0.86 318664 62.50 61.44 62.78 1020 61.58 61.58 104 2.15% -7.10%
Ahold Delhaize 30.04 -1.28% -0.39 868001 30.43 30.00 30.66 3918 29.93 29.93 331 0.42% 29.04%
Koninklijke DSM 197.85 0.13% 0.26 105638 197.12 197.12 200.05 2529 197.50 197.50 216 3.56% 39.77%
KONINKLIJKE KPN 2.60 -0.15% -0.00 7492270 2.60 2.60 2.61 62167 2.60 2.60 3873 -1.16% 4.46%
PHILIPS 31.14 0.16% 0.05 1499597 31.19 30.81 31.41 3094 31.14 31.14 433 0.09% -29.13%
L'Oreal 416.75 -1.71% -7.25 214570 429.62 416.65 433.55 821 418.25 418.25 8 2.96% 33.49%
Legrand 100.05 -0.02% -0.03 254218 99.62 99.60 101.83 803 100.15 100.15 76 1.22% 37.05%
LINDE PLC EO 0,001 292.45 -0.90% -2.65 122926 295.05 292.30 298.00 40 292.30 293.25 100 4.59% 39.03%
LVMH Moët Henn. L. Vui 715.80 -0.94% -6.80 325130 719.40 714.40 725.70 882 714.70 714.70 62 2.39% 39.50%
MERCK KGAA 221.10 -0.27% -0.60 119422 223.00 219.00 227.70 574 221.20 221.20 107 2.36% 58.41%
Münchener Rück 250.28 -0.13% -0.32 74889 250.65 248.07 252.50 475 249.70 249.70 19 1.37% 2.26%
NN Group 45.44 -0.85% -0.39 188746 45.61 44.98 45.80 1078 45.30 45.30 205 1.77% 27.32%
NOKIA 5.21 -0.69% -0.04 4458227 5.26 5.18 5.27 38445 5.20 5.20 295 2.22% 65.18%
ORANGE SA 9.23 -0.67% -0.06 3357596 9.27 9.22 9.31 5911 9.22 9.22 1479 -4.17% -5.42%
Pernod Ricard 207.40 -2.58% -5.50 127824 212.20 207.40 214.00 719 207.60 207.60 81 1.64% 31.77%
ProSiebenSat.1 Media 13.68 -0.96% -0.13 377178 13.72 13.44 13.83 51 13.66 13.68 114 1.90% -0.22%
Publicis Groupe 58.54 -0.10% -0.06 149036 58.40 58.00 58.84 546 58.54 58.54 24 1.25% 42.78%
Renault 30.15 0.85% 0.26 853738 29.80 29.23 30.39 687 30.11 30.11 236 2.59% -16.26%
REPSOL 10.34 -0.90% -0.09 1447229 10.35 10.20 10.43 426 10.33 10.37 580 3.01% 24.47%
Ryanair Holdings 15.29 -2.80% -0.44 1723984 15.55 14.89 15.60 500 15.24 15.64 150 2.58% -6.09%
Safran 107.64 1.10% 1.17 788147 105.56 103.60 108.60 1180 107.52 107.52 266 4.67% -7.96%
Sampo 'A' 44.22 -0.16% -0.07 409755 44.24 43.89 44.56 1497 44.09 44.09 636 1.35% 27.45%
Sanofi 84.63 -0.61% -0.52 575150 85.73 84.50 86.36 3575 84.60 84.60 1371 -0.89% 7.36%
SAP SE 118.32 -1.07% -1.28 380074 119.64 118.19 120.09 4202 118.34 118.34 910 1.18% 9.98%
Schneider Electric 166.26 -0.60% -1.00 350815 167.08 166.18 169.74 1677 166.30 166.30 643 1.84% 39.48%
Siemens 151.58 -1.13% -1.74 390862 153.44 151.52 154.70 2404 151.60 151.60 505 2.56% 28.24%
SNAM 5.09 -1.66% -0.09 1336600 5.15 5.09 5.18 106154 5.08 5.08 2 1.19% 10.01%
Société Générale 29.19 0.64% 0.18 772813 29.34 28.69 29.51 2505 29.20 29.20 488 2.35% 70.54%
Sodexo 77.10 -0.62% -0.48 143234 77.06 74.55 77.50 315 77.06 77.06 112 1.90% 10.65%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 16.71 -1.09% -0.18 1758704 16.72 16.57 16.88 20837 16.68 16.68 64 10.97% 14.89%
TechnipFMC 5.76 2.18% 0.12 1751447 5.70 5.51 5.79 203 5.76 5.78 203 10.51% -25.64%
Telecom Italia 0.46 1.26% 0.01 18330696 0.45 0.45 0.46 1179837 0.46 0.46 16861 -2.33% 19.74%
TELEFÓNICA 3.71 -1.12% -0.04 4314667 3.74 3.71 3.76 32314 3.71 3.71 3584 -5.99% 15.77%
thyssenkrupp AG 9.48 0.12% 0.01 1351174 9.31 9.25 9.54 77 9.45 9.48 138 -2.76% 16.53%
TotalEnergies 44.22 0.03% 0.01 2872254 43.94 43.67 44.48 7851 44.23 44.23 291 5.17% 0.00%
UCB 99.14 0.26% 0.26 103689 99.02 98.66 99.84 530 99.02 99.02 179 2.94% 16.33%
UNICREDIT 11.57 -1.06% -0.12 2821432 11.69 11.46 11.74 152022 11.55 11.55 88 4.06% 50.97%
UPM Kymmene 33.46 -1.24% -0.42 469345 33.63 33.42 33.85 1539 33.42 33.42 322 0.45% 9.42%
Valéo 27.36 0.16% 0.04 359710 27.31 26.73 27.46 430 27.38 27.38 163 1.88% -15.65%
Veolia Environnement 30.06 1.33% 0.40 1005868 29.69 29.68 30.35 1907 30.11 30.11 220 3.35% 55.96%
Vinci 87.06 -1.44% -1.27 738743 87.87 85.97 88.58 1799 87.13 87.13 70 0.74% 5.76%
Vivendi 11.24 -1.62% -0.18 912993 11.38 11.24 11.45 2218 11.25 11.25 2218 -2.11% -57.52%
Volkswagen VZ 184.58 -0.01% -0.02 472529 184.08 182.05 185.16 1742 184.34 184.34 1 9.73% 21.80%
Vonovia SE 50.16 -1.18% -0.60 1053129 50.66 50.00 50.90 2381 50.24 50.24 38 2.91% -9.97%
WFD Unibail Rodamco 62.34 -1.95% -1.24 209675 62.98 60.46 63.35 382 62.24 62.24 84 3.81% -3.53%
Wolters Kluwer 102.65 -0.58% -0.60 202867 103.60 102.30 105.20 2119 102.55 102.55 80 3.71% 47.74%