22.09.2021 13:30:41
ESTX MID RE.USD
898.45
$$$
5.6800
0.64%
22.09.2021 13:15
 
Chart
Kursdaten
Kurs 898.45 Eröffnung 895.42
Diff. absolut 5.68 Tages-Hoch 901.14
Diff. % 0.64 % Tages-Tief 895.42
Volumen - Umsatz -
Schlusskurs vom 21.09.2021 892.77 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.09.2021 / 13:15
Währung $$$ Aktualisierungsstand 22.09.2021 / 13:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.68% 938.0 789.3
1 Woche -3.01% 919.5 877.0
1 Monat -1.68% 938.0 877.0
3 Monate -0.06% 938.0 855.5
6 Monate 5.74% 938.0 825.7
1 Jahr 34.32% 938.0 634.3
3 Jahre 20.78% 938.0 447.5
21.66
26.51
11.02
1.13
9.68
10.14
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.66,"chartHeight":25.23518328399,"year":2019,"ID_NOTATION":"103604"},"2020":{"performance":11.02,"chartHeight":21.59523503132,"year":2020,"ID_NOTATION":"103604"},"2021":{"performance":9.68,"chartHeight":20.896877446016,"year":2021,"ID_NOTATION":"103604"}}
{"2019":{"performance":26.51,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3275410345145,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.14,"chartHeight":21.146951038816,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.722975880062,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.34,"chartHeight":23.37682651945,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.733628658256,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.049862742107,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.83,"chartHeight":21.501554625734,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.413730205052,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.256093865546,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8,"chartHeight":19.870103252249,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.672683477538,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.88,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.09.2021 13:30:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 11.47 3.04% 0.34 223024 11.29 11.26 11.47 200 11.47 11.47 595 -5.65% 38.23%
Accor S.A. 29.44 1.52% 0.44 68526 29.08 29.07 29.52 401 29.45 29.48 57 0.45% -2.26%
ACS ACTIVIDADES DE C 23.39 2.86% 0.65 69132 22.91 22.91 23.39 335 23.36 23.38 200 -2.84% -17.13%
AEGON 4.04 1.10% 0.04 1092875 4.05 4.02 4.06 1135 4.04 4.04 2643 -4.61% 23.36%
AGEAS/NV 39.81 2.76% 1.07 140840 39.35 39.06 39.81 42 39.79 39.81 48 -6.54% -11.25%
Alstom 31.51 0.61% 0.19 222585 31.36 30.80 31.70 387 31.50 31.52 502 -1.01% -33.05%
Andritz 48.18 0.88% 0.42 14688 48.15 48.04 48.42 156 48.20 48.24 1 -2.23% 29.08%
Arkema 113.90 1.70% 1.90 28090 112.72 112.55 114.05 48 113.85 113.90 89 -2.90% 19.17%
Aéroports de Paris 108.80 2.02% 2.15 15231 107.60 107.55 109.05 27 108.75 108.85 39 8.83% 0.99%
BA.SABADELL 0.65 5.91% 0.04 3145534 0.63 0.62 0.65 3800 0.65 0.65 3246 2.44% 73.25%
Bank of Ireland 4.99 4.72% 0.23 213287 4.81 4.80 5.00 420 4.99 4.99 5 -3.27% 44.40%
BANKINTER 4.96 1.68% 0.08 295545 4.91 4.89 4.96 414 4.96 4.96 512 -0.95% 10.28%
BEIERSDORF 101.85 0.25% 0.25 23481 101.83 101.62 102.05 187 101.80 101.85 39 -3.51% 7.23%
Brenntag 82.38 -0.07% -0.06 34278 83.30 82.33 83.30 63 82.36 82.40 141 -4.54% 27.64%
Bureau Veritas 28.41 0.71% 0.20 38083 28.51 28.34 28.55 33 28.41 28.42 60 -0.81% 29.29%
CECONOMY 3.66 1.16% 0.04 44553 3.68 3.64 3.70 301 3.66 3.67 684 -5.38% -36.99%
CNH Industrial 14.03 1.15% 0.16 371165 14.03 13.87 14.04 1125 14.02 14.03 597 0.43% 33.32%
Commerzbank 5.26 3.18% 0.16 591941 5.18 5.15 5.26 238 5.26 5.26 600 -6.55% -3.74%
Covestro 55.02 0.88% 0.48 203294 55.10 54.43 55.54 390 55.00 55.04 284 -7.65% 7.28%
DIA 0.02 -6.21% -0.00 8657827 0.02 0.01 0.02 300000 0.01 0.02 76529 -18.27% -68.85%
Edenred 47.25 0.23% 0.11 28303 47.40 47.22 47.59 55 47.25 47.26 282 -0.16% 1.09%
EDP-ENERGIAS 4.59 1.42% 0.06 2989119 4.59 4.56 4.62 5262 4.62 4.62 1091 -5.93% -13.47%
Eiffage 87.38 2.17% 1.86 59488 86.32 86.12 87.68 104 87.36 87.40 113 -2.49% 8.23%
E.D.F. 10.57 1.68% 0.17 298501 10.48 10.48 10.61 2205 10.57 10.58 1249 -4.83% -19.44%
Elisa A 54.27 -0.20% -0.11 21879 54.24 54.24 54.58 84 54.26 54.28 170 -0.37% 20.27%
ENAGAS 19.23 0.44% 0.09 106516 19.20 19.07 19.32 460 19.22 19.23 206 1.48% 6.84%
Endesa 18.21 -0.87% -0.16 145140 18.44 18.14 18.44 320 18.20 18.21 150 -5.50% -17.97%
ERSTE GROUP BANK 35.97 2.77% 0.97 77213 35.35 35.35 35.99 173 35.96 35.98 284 -0.53% 37.47%
Evonik Industries 27.22 1.04% 0.28 109585 27.21 27.02 27.25 620 27.22 27.24 770 -3.53% 0.30%
Exor NV 69.56 1.19% 0.82 35579 69.09 68.76 69.60 164 69.60 69.66 131 -1.83% 3.49%
Ferrari N.V. 182.70 -0.16% -0.30 40606 184.07 180.85 184.07 45 182.70 182.75 86 -2.50% -3.46%
FORTUM 25.84 0.10% 0.03 154413 26.00 25.84 26.14 87 25.84 25.85 595 -4.46% 30.31%
Galp Energia 8.68 4.96% 0.41 205546 8.41 8.41 8.69 716 8.68 8.69 252 0.73% -5.46%
GEA GROUP 39.32 0.56% 0.22 46573 39.37 39.27 39.59 256 39.32 39.34 54 -4.73% 31.92%
Gecina 123.95 0.53% 0.65 13104 124.40 123.95 125.00 30 123.95 124.00 85 -0.44% -2.45%
Getlink SE 13.83 1.80% 0.24 63585 13.63 13.63 13.84 249 13.82 13.84 532 -1.88% -5.00%
GRIFOLS CL. A 22.17 -0.27% -0.06 79596 22.44 22.12 22.46 501 22.15 22.17 50 4.73% -7.38%
GBL 96.22 0.50% 0.48 30662 96.40 96.12 96.70 18 96.20 96.24 3 0.22% 15.66%
Hannover Rueck 153.55 1.09% 1.65 10082 153.45 152.65 153.75 23 153.55 153.70 6 -6.00% 15.03%
Heineken Holding 76.40 0.86% 0.65 18018 76.00 75.92 76.65 261 76.35 76.45 282 0.43% -2.07%
HERMES INTL 1287.00 0.43% 5.50 10339 1291.50 1286.50 1299.50 5 1286.50 1287.00 13 1.26% 45.13%
Hugo Boss 51.44 3.25% 1.62 31983 50.62 50.60 51.70 145 51.44 51.48 38 -2.54% 81.23%
Huhtamäki 41.49 -0.30% -0.12 32614 42.01 41.41 42.17 66 41.49 41.50 170 -5.92% -1.93%
Iliad 182.05 0.03% 0.05 18083 182.15 182.00 182.20 4762 182.05 182.10 1008 -0.03% 8.62%
Jeronimo Martins 17.69 0.04% 0.01 104216 17.61 17.61 17.78 507 17.69 17.70 493 -0.81% 27.32%
K+S AG 12.72 3.25% 0.40 55935 12.64 12.49 12.75 417 12.73 12.73 702 -1.16% 57.73%
Kingspan Group 95.41 -0.39% -0.37 33297 95.76 95.28 96.70 120 95.36 95.46 163 -2.19% 63.87%
Klépierre 19.66 1.29% 0.25 74545 19.50 19.50 19.71 99 19.66 19.67 114 0.80% 5.60%
Lanxess 61.18 1.19% 0.72 34495 61.02 60.68 61.40 134 61.16 61.20 148 -6.06% -4.18%
LEG Immobilien 126.80 -0.14% -0.17 19940 127.90 126.80 128.10 97 126.75 126.85 124 -0.26% 0.07%
Leonardo S.p.A. 6.85 1.54% 0.10 79642 6.81 6.81 6.86 1139 6.85 6.86 925 -1.33% 13.76%
Mediobanca Banca di 9.92 1.41% 0.14 72191 9.87 9.85 9.95 722 9.92 9.92 986 -0.08% 28.87%
MTU Aero Engines 197.95 0.25% 0.50 45109 198.68 197.65 199.70 20 197.90 198.05 11 5.08% -8.06%
Naturgy Energy Group 21.45 -0.19% -0.04 164508 21.58 21.41 21.62 1041 21.44 21.45 511 -1.72% 12.69%
Neste Corp 53.74 3.35% 1.74 134187 52.74 52.71 54.08 301 53.72 53.76 85 -2.73% -12.69%
NOKIAN TYRES 31.20 -0.13% -0.04 49645 31.35 31.15 31.64 103 31.20 31.22 110 0.94% 8.13%
OMV 51.00 3.24% 1.60 34282 50.06 50.06 51.10 168 51.00 51.06 184 1.08% 48.80%
Orion B 34.50 -0.69% -0.24 20869 34.83 34.50 34.93 94 34.48 34.51 195 1.24% -7.29%
Porsche Automobil 84.00 2.64% 2.16 44828 82.90 82.14 84.06 46 83.96 84.02 100 -5.95% 44.39%
Proximus 16.98 1.13% 0.19 34830 16.82 16.82 17.04 1117 16.98 16.98 251 0.15% 3.80%
PRYSMIAN 31.57 0.89% 0.28 157485 31.52 31.41 31.66 694 31.56 31.58 554 -4.63% 7.60%
QIAGEN 46.41 -0.85% -0.40 48956 47.03 46.15 47.03 67 46.40 46.41 51 2.61% 8.52%
Randstad Holding N.V 59.49 1.69% 0.99 47782 59.26 59.06 59.54 426 59.48 59.50 133 -2.60% 9.26%
RED ELECTRICA 17.50 -1.30% -0.23 165948 17.70 17.45 17.80 251 17.50 17.50 694 3.37% 5.25%
Rexel 17.21 3.74% 0.62 146174 16.82 16.82 17.24 388 17.21 17.21 133 -6.66% 27.46%
RWE AG 32.08 -0.16% -0.05 477644 32.35 32.08 32.41 266 32.07 32.09 787 -3.95% -6.92%
SCOR SE 24.72 2.51% 0.60 43275 24.36 24.26 24.73 480 24.70 24.74 250 -8.76% -9.34%
SES 7.29 1.07% 0.08 53161 7.24 7.23 7.33 452 7.28 7.29 3 -0.85% -6.47%
Siemens Gamesa Renew 22.59 1.44% 0.32 129507 22.59 22.40 22.70 101 22.57 22.59 241 -4.91% -32.86%
Smurfit Kappa Group 46.85 0.56% 0.26 38010 46.76 46.69 47.13 168 46.85 46.88 25 -3.48% 22.22%
Solvay 106.15 1.29% 1.35 17907 106.10 105.40 106.20 71 106.10 106.20 22 -4.38% 7.91%
STMicroelectronics 38.66 -0.09% -0.04 116847 39.10 38.49 39.15 253 38.65 38.66 263 -1.84% 27.08%
Stora Enso Oyj R 14.84 0.44% 0.07 238450 14.97 14.83 15.00 290 14.84 14.85 758 -8.03% -5.94%
Suez SA 19.66 -0.11% -0.02 126370 19.68 19.63 19.68 1053 19.66 19.66 206 0.22% 21.40%
Symrise 118.50 -1.04% -1.25 34475 120.10 118.40 120.30 253 118.45 118.55 66 0.00% 9.64%
TENARIS 8.38 4.07% 0.33 262331 8.20 8.19 8.40 378 8.38 8.38 389 -5.82% 22.43%
Terna S.p.A. 6.55 -1.21% -0.08 976204 6.66 6.54 6.66 642 6.55 6.55 1300 -1.28% 5.53%
Thales 82.56 1.47% 1.20 29445 81.76 81.76 82.80 153 82.54 82.58 102 -2.24% 8.31%
Téléperformance 373.10 -0.77% -2.90 44302 373.70 370.90 375.90 16 373.20 373.30 11 0.17% 37.98%
Umicore 48.81 0.56% 0.27 79896 49.31 48.67 49.36 1 48.77 48.79 207 -7.15% 23.51%
UNITED INTERNET 34.96 -0.23% -0.08 12620 35.09 34.96 35.33 266 34.93 34.96 48 -1.20% 0.82%
VOESTALPINE 33.00 2.10% 0.68 47137 32.78 32.78 33.22 2 32.98 33.00 51 -9.82% 10.16%
Wärtsilä 10.90 0.79% 0.09 70287 10.86 10.85 10.98 918 10.90 10.90 65 -4.88% 32.25%
Wendel 126.90 0.48% 0.60 9200 127.00 126.30 127.55 182 126.80 127.00 59 5.07% 28.94%
Zalando 85.44 -2.75% -2.42 253395 88.31 85.44 88.99 87 85.42 85.46 62 -7.34% -3.89%