29.11.2021 07:29:02
ESTX LARGE PR.USD
387.45
$$$
-13.2100
-3.30%
26.11.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.11.2021 400.66 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 26.11.2021 / 17:50
Währung $$$ Aktualisierungsstand 29.11.2021 / 07:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 7.31% 419.3 351.9
1 Woche -5.53% 406.2 387.4
1 Monat -4.83% 418.2 387.4
3 Monate -5.38% 419.3 385.4
6 Monate -4.73% 419.3 385.4
1 Jahr 11.82% 419.3 347.2
3 Jahre 30.86% 419.3 211.8
22.19
26.51
5.23
1.13
7.31
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.19,"chartHeight":25.731115262528,"year":2019,"ID_NOTATION":"103453"},"2020":{"performance":5.23,"chartHeight":17.834159957695,"year":2020,"ID_NOTATION":"103453"},"2021":{"performance":7.31,"chartHeight":19.663732043121,"year":2021,"ID_NOTATION":"103453"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.11.2021 07:29:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 252.47 -5.93% -15.93 333457 257.80 252.35 260.60 22 252.40 252.50 9 -10.79% -15.59%
Aena SA 128.65 -8.82% -12.45 261220 133.80 127.40 133.80 19 128.50 128.70 3 -6.30% -9.53%
Air Liquide 148.26 -1.80% -2.72 352103 145.70 145.00 150.18 50 148.22 148.32 25 -3.38% 9.82%
Airbus 99.52 -11.22% -12.58 1952235 98.94 95.70 102.80 66 99.36 99.36 66 -9.25% 10.09%
Akzo Nobel 95.94 -2.36% -2.32 399991 95.00 95.00 97.37 76 95.90 95.98 76 -7.24% 8.38%
ALLIANZ 191.28 -5.52% -11.17 385843 197.24 191.06 198.38 2184 191.44 191.44 43 -5.63% -5.40%
Amadeus IT 56.03 -8.92% -5.49 1711184 53.80 52.78 57.52 117 56.00 56.22 107 -6.87% -6.62%
AB InBev 51.31 -5.59% -3.04 1916022 52.13 49.98 52.21 100 51.17 51.36 100 -1.16% -10.25%
ArcelorMittal 24.24 -7.22% -1.89 2383012 24.54 24.20 24.98 300 24.21 24.25 124 -8.42% 27.86%
ASML Holding 690.80 -3.11% -22.15 255556 677.00 670.00 709.20 2264 685.60 685.60 4 -9.49% 72.66%
Assicurazioni Genera 17.64 -3.80% -0.70 3027089 17.85 17.57 17.88 152229 17.66 17.66 5 -3.53% 23.78%
Atlantia 16.04 -5.95% -1.01 1231675 16.41 16.02 16.50 5442 16.07 16.07 9 -4.04% 9.49%
ATOS 36.65 -5.10% -1.97 547630 37.54 36.51 37.54 14500 36.93 36.93 14500 -5.99% -51.21%
AXA S.A. 24.11 -5.34% -1.36 2697028 24.50 24.09 24.72 3118 24.23 24.23 718 -4.31% 23.36%
BBVA 4.85 -7.25% -0.38 11257386 5.00 4.85 5.05 248 4.85 4.86 280 -10.19% 19.48%
Banco Santander 2.79 -8.71% -0.27 26567797 2.92 2.79 2.92 3888 2.79 2.80 2149 -8.71% 8.93%
BASF 57.86 -6.10% -3.76 1557648 60.18 57.78 60.18 45 57.85 57.91 59 -6.09% -10.61%
BAYER 45.53 -4.07% -1.93 1071294 46.70 45.24 46.73 114 45.52 45.55 84 -5.49% -6.10%
BMW 85.55 -6.22% -5.67 715800 89.50 85.53 89.50 38 85.52 85.55 26 -8.25% 17.72%
BNP Paribas 55.21 -6.20% -3.65 2036823 55.90 54.44 56.65 102 55.29 55.29 102 -4.43% 27.09%
Bouygues 30.07 -3.68% -1.15 1488114 30.43 29.89 30.49 101 30.05 30.08 277 -2.62% -11.09%
Caixabank 2.29 -5.07% -0.12 8540572 2.29 2.28 2.34 2623 2.28 2.29 2218 -3.79% 7.98%
Cap Gemini 199.30 -3.06% -6.30 144936 196.20 196.20 203.85 17 199.25 199.40 38 -7.77% 56.96%
Carrefour 15.47 -1.57% -0.25 662262 15.37 15.19 15.59 85 15.46 15.47 205 -2.75% 10.05%
Michelin (CGDE) 128.65 -7.48% -10.40 469353 135.55 127.50 136.38 4463 128.40 128.40 1976 -6.56% 22.12%
Commerzbank 6.32 -5.33% -0.36 3525787 6.37 6.23 6.42 160 6.30 6.33 160 -5.58% 19.31%
Compagnie de Saint-G 56.87 -5.92% -3.58 885819 57.92 56.84 59.12 38 56.85 56.92 38 -6.88% 50.93%
CONTINENTAL 97.30 -6.24% -6.48 232761 99.98 97.27 101.10 12 97.27 97.34 12 -8.19% -11.01%
CRH PLC 43.62 -4.25% -1.94 521594 44.11 43.31 44.58 100 43.61 44.07 35 0.03% 27.71%
Crédit Agricole 12.06 -4.47% -0.56 2742184 12.06 11.80 12.25 105 12.06 12.07 105 -3.41% 16.05%
Daimler 82.84 -6.18% -5.46 1666473 84.17 82.50 85.57 870 83.16 83.16 74 -7.92% 41.83%
Danone 54.02 -3.54% -1.98 942120 54.90 53.58 54.90 51 54.33 54.33 51 -3.91% 0.04%
Dassault Systèmes 52.63 -0.87% -0.46 777468 51.37 51.31 53.75 197 52.89 52.89 197 -6.80% 58.07%
DEUTSCHE BANK 10.73 -6.79% -0.78 4095933 11.14 10.73 11.14 14583 10.70 10.70 1 -0.81% 19.44%
DEUTSCHE BOERSE 142.10 -2.13% -3.10 306695 142.47 141.90 144.18 3093 143.05 143.05 138 -3.86% 1.48%
DEUTSCHE POST 53.83 -3.03% -1.68 1024832 54.06 53.70 54.94 65 53.80 53.83 122 -5.66% 32.41%
Deutsche Telekom 16.15 -4.09% -0.69 3255051 16.54 16.14 16.57 388 16.14 16.15 929 -2.11% 7.37%
Deutsche Wohnen 41.62 -4.15% -1.80 248637 42.89 41.60 42.98 29 41.61 41.68 35 -7.75% -4.76%
E.ON 10.75 -3.03% -0.34 3707851 10.87 10.75 11.10 424 10.75 10.75 330 -2.49% 18.32%
ENEL 6.83 -4.58% -0.33 12815318 6.99 6.67 7.03 314906 6.82 6.82 35 -1.83% -17.73%
Engie S.A. 12.76 -3.48% -0.46 2636350 12.86 12.65 12.92 22888 12.80 12.80 5606 -2.36% 1.80%
ENI 11.49 -6.32% -0.78 6318839 11.80 11.49 11.82 159949 11.53 11.53 56 -5.60% 34.24%
EssilorLuxottica 177.92 -5.49% -10.34 349419 180.72 177.57 183.34 34 177.84 177.96 34 -8.28% 39.11%
Ferrari N.V. 231.70 -2.89% -6.90 150253 229.80 229.80 236.30 3295 231.40 231.40 9 -3.38% 22.24%
FERROVIAL 24.86 -8.54% -2.32 1011794 26.25 24.84 26.25 241 24.76 24.94 241 -4.49% 9.52%
FRESENIUS MED. CARE 53.30 -2.51% -1.37 192220 53.94 52.62 54.12 143 53.28 53.32 56 -4.51% -22.33%
FRESENIUS 33.91 -2.47% -0.86 776129 34.38 33.55 34.42 35 33.92 33.94 95 -5.15% -10.80%
HeidelbergCement AG 61.18 -3.49% -2.21 420513 61.60 60.12 61.82 50 61.20 61.30 44 -4.27% -0.76%
Heineken 92.70 -2.93% -2.80 728676 90.80 89.28 92.78 33 92.72 92.78 45 -0.19% 1.98%
HENKEL Vz 71.90 -2.28% -1.68 300364 73.19 71.86 73.22 43 71.88 71.94 36 -4.89% -22.12%
IBERDROLA 9.94 -3.27% -0.34 5177023 9.98 9.92 10.18 1084 9.94 9.95 626 -1.52% -15.15%
Inditex Ind De Desno 29.05 -5.42% -1.67 2402580 30.05 29.00 30.26 372 29.04 29.16 206 -4.80% 10.98%
Infineon Technologie 39.55 -4.16% -1.72 1768009 39.71 39.20 40.81 1071 39.58 39.58 517 -8.44% 24.86%
ING Groep 12.10 -7.25% -0.95 10006868 12.10 11.62 12.51 1469 12.10 12.10 1469 -5.90% 57.36%
INTESA SANPAOLO 2.16 -5.37% -0.12 36843161 2.20 2.16 2.21 224140 2.16 2.16 2021 -9.26% 12.80%
KBC Groep 72.07 -4.11% -3.09 265887 72.12 71.82 73.62 2028 71.78 71.78 9 -3.77% 24.93%
KERING 663.40 -7.77% -55.90 150900 682.40 662.80 694.40 50 665.50 665.50 50 -7.51% 11.68%
KERRY GROUP A 108.05 -1.12% -1.23 157337 107.72 107.25 108.55 38 107.55 108.10 37 -6.53% -9.51%
KONE 58.32 -2.33% -1.39 253758 58.00 57.73 59.40 3745 58.66 58.66 54 -6.78% -12.25%
Ahold Delhaize 30.20 -1.28% -0.39 950869 30.34 29.91 30.68 109 30.19 30.20 109 0.21% 29.71%
Koninklijke DSM 192.50 -0.65% -1.25 108534 188.12 188.05 194.30 2434 193.15 193.15 73 -2.92% 35.99%
KONINKLIJKE KPN 2.61 -2.98% -0.08 5051813 2.64 2.61 2.65 29334 2.61 2.61 583 1.28% 4.74%
PHILIPS 32.82 -3.51% -1.20 1541047 33.27 32.76 33.74 4119 32.83 32.83 56 -10.91% -25.29%
L'Oreal 401.65 -2.99% -12.40 179941 402.00 400.55 409.15 623 402.30 402.30 15 -5.45% 28.65%
Legrand 94.72 -2.83% -2.76 179923 94.08 94.08 96.30 32 94.72 94.84 32 -3.14% 29.75%
LINDE PLC EO 0,001 282.90 -3.60% -10.55 327533 282.15 280.60 287.65 23 283.00 283.30 80 -3.45% 33.29%
LVMH Moët Henn. L. Vui 693.80 -5.54% -40.70 235964 680.30 656.20 713.10 82 692.00 692.00 6 -5.55% 35.22%
MERCK KGAA 222.70 2.39% 5.20 180548 212.50 212.50 226.70 294 223.00 223.00 28 0.41% 59.56%
Münchener Rück 235.35 -7.01% -17.75 300131 245.40 235.35 245.40 1294 236.10 236.10 8 -5.04% -3.84%
NN Group 43.65 -6.21% -2.89 380482 43.12 43.05 44.60 67 43.65 43.67 41 -6.73% 22.30%
NOKIA 4.91 -5.82% -0.30 3909967 5.08 4.91 5.09 3590 4.92 4.92 3590 -5.93% 55.53%
ORANGE SA 9.64 -2.56% -0.25 2149570 9.75 9.58 9.81 93 9.64 9.64 98 -0.15% -1.21%
Pernod Ricard 206.00 -3.38% -7.20 120844 207.20 205.30 208.90 377 206.90 206.90 377 -2.88% 30.88%
ProSiebenSat.1 Media 13.24 -6.13% -0.86 654469 13.77 13.20 13.78 27366 13.25 13.25 27366 -8.94% -3.39%
Publicis Groupe 57.58 -4.78% -2.89 223689 58.84 57.46 58.84 2 57.56 57.62 139 -4.00% 40.44%
Renault 29.71 -7.49% -2.40 880656 30.48 29.49 30.82 30 29.70 29.71 69 -9.76% -17.48%
REPSOL 9.70 -7.43% -0.78 6387714 9.93 9.62 10.02 200 9.65 9.73 618 -6.69% 16.81%
Ryanair Holdings 14.12 -11.50% -1.83 2999134 14.06 14.04 14.98 164 14.07 14.49 500 -11.69% -13.28%
Safran 101.16 -10.30% -11.62 1387334 105.30 99.33 106.22 70 101.10 101.10 70 -10.48% -13.50%
Sampo 'A' 42.77 -2.53% -1.11 513090 42.83 42.69 43.43 80 42.76 42.82 56 -2.34% 23.29%
Sanofi 85.00 -1.83% -1.58 789650 85.23 84.31 86.27 5618 85.01 85.01 6 -4.61% 7.83%
SAP SE 115.36 -3.64% -4.36 862946 116.38 115.26 119.06 1140 115.22 115.22 240 -8.39% 7.23%
Schneider Electric 150.88 -3.41% -5.32 538279 149.32 149.14 153.98 66 151.58 151.58 66 -6.41% 26.58%
Siemens 145.66 -5.18% -7.96 685476 148.22 145.64 149.56 48 144.98 146.16 300 -6.26% 23.23%
SNAM 4.96 -1.24% -0.06 4402663 4.93 4.91 4.99 52520 4.95 4.95 15490 -1.35% 7.15%
Société Générale 27.26 -7.33% -2.16 2535871 27.75 27.18 28.11 44 27.24 27.27 39 -5.28% 59.27%
Sodexo 73.46 -8.34% -6.68 245264 76.32 73.25 76.35 28 73.26 73.46 55 -6.80% 5.42%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 15.56 -6.69% -1.12 2722026 16.00 15.54 16.22 37157 15.57 15.57 2378 -11.12% 5.78%
TechnipFMC 5.20 -7.34% -0.41 570407 5.43 5.18 5.44 155 5.18 5.20 155 -6.81% -32.95%
Telecom Italia 0.48 -0.78% -0.00 109403806 0.47 0.47 0.50 478873 0.48 0.48 523 38.41% 27.44%
TELEFÓNICA 3.88 -3.38% -0.14 4950918 3.92 3.85 3.95 1537 3.88 3.89 514 -2.35% 19.73%
thyssenkrupp AG 9.75 -8.25% -0.88 1077123 10.21 9.71 10.34 100 8.80 9.80 91 -10.36% 20.05%
TotalEnergies 40.41 -6.21% -2.67 3811190 41.20 40.10 41.38 190 40.41 40.45 99 -3.61% 0.00%
UCB 98.56 -2.17% -2.19 96576 98.32 97.62 100.95 87 98.52 100.50 14 -3.80% 15.95%
UNICREDIT 10.50 -6.92% -0.78 5922018 10.50 10.44 10.75 302761 10.49 10.49 386 -3.86% 37.01%
UPM-KYMMENE 32.14 -2.75% -0.91 619176 31.85 31.83 32.43 300 32.11 32.15 100 -0.71% 5.10%
Valéo 25.21 -7.37% -2.00 602796 25.91 25.19 26.48 301 25.17 25.22 4 -10.98% -22.25%
Veolia Environnement 27.79 -4.93% -1.44 1063480 28.70 27.75 28.72 111 27.78 27.80 110 -4.21% 44.19%
Vinci 84.02 -8.52% -7.83 1354010 86.58 83.71 86.90 28 84.00 84.05 28 -5.48% 2.07%
Vivendi 11.14 -2.71% -0.31 1598530 11.14 11.12 11.29 273 11.08 11.14 262 0.59% -57.91%
Volkswagen VZ 163.12 -5.35% -9.22 907683 167.12 162.96 167.80 21 163.06 165.50 14 -9.59% 7.64%
Vonovia SE 49.58 -4.73% -2.46 2317944 51.92 49.55 51.96 66 49.57 49.60 138 -5.21% -11.01%
WFD Unibail Rodamco 58.61 -11.45% -7.58 654420 60.51 56.53 61.50 47 58.58 58.63 102 -6.25% -9.30%
Wolters Kluwer 99.29 -0.55% -0.55 233197 97.22 97.22 100.60 2795 99.66 99.66 2795 -1.01% 42.90%