22.09.2021 14:01:16
EURO STOXX 50
4133.35
EUR
35.8400
0.87%
22.09.2021 13:46
 
Chart
Kursdaten
Kurs 4133.35 Eröffnung 4104.43
Diff. absolut 35.84 Tages-Hoch 4136.81
Diff. % 0.87 % Tages-Tief 4104.43
Volumen 130936871 Umsatz 2476026549.6
Schlusskurs vom 21.09.2021 4097.51 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.09.2021 / 13:46
Währung EUR Aktualisierungsstand 22.09.2021 / 14:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.34% 4252.8 3473.8
1 Woche -2.25% 4213.7 4011.5
1 Monat -1.21% 4252.8 4011.5
3 Monate -0.36% 4252.8 3904.8
6 Monate 6.79% 4252.8 3784.1
1 Jahr 29.63% 4252.8 2920.9
3 Jahre 19.43% 4252.8 2302.8
25.56
26.51
1.13
15.34
10.14
SMI
-5.37
SMI
SMI
2019
2020
2021
{"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":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":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 14:01:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 283.30 0.51% 1.45 49078 285.35 281.15 287.00 19 283.25 283.30 16 -3.89% -5.77%
Adyen 2684.50 -0.72% -19.50 7474 2699.50 2658.00 2699.50 2 2683.50 2684.50 6 1.31% 41.16%
Air Liquide 144.73 0.28% 0.41 84143 145.10 144.67 145.58 49 144.70 144.74 22 -3.00% 6.90%
Airbus 114.50 1.31% 1.48 110583 113.98 113.94 115.27 181 114.48 114.54 105 0.46% 25.02%
ALLIANZ 191.48 2.19% 4.10 72447 189.16 188.56 191.74 54 191.48 191.50 30 -2.85% -7.33%
AB InBev 49.90 1.33% 0.66 183674 49.39 49.30 49.93 1 49.89 49.90 139 1.06% -13.87%
ASML Holding 726.55 -0.32% -2.35 54401 737.00 725.30 737.55 10 726.50 726.60 68 -3.15% 82.18%
AXA S.A. 23.00 1.73% 0.39 335610 22.89 22.77 23.04 675 22.99 23.00 290 -2.52% 15.64%
BBVA 5.40 2.66% 0.14 1950280 5.34 5.29 5.41 865 5.40 5.40 1200 -6.00% 29.44%
Banco Santander 2.98 2.97% 0.09 5622726 2.95 2.92 2.99 255 2.98 2.98 1167 -6.17% 13.03%
BASF 63.18 1.46% 0.91 207847 63.11 62.50 63.33 243 63.17 63.19 33 -5.03% -3.79%
BAYER 46.58 1.91% 0.88 248313 45.85 45.80 46.79 273 46.58 46.59 125 -0.27% -5.75%
BMW 80.83 2.65% 2.09 156573 79.91 79.53 81.10 31 80.82 80.83 86 -4.13% 8.35%
BNP Paribas 53.26 3.52% 1.81 234273 52.36 52.18 53.32 203 53.24 53.26 180 -3.54% 18.44%
CRH PLC 42.71 2.10% 0.88 85796 42.19 42.19 42.75 164 42.71 42.72 221 -4.24% 22.45%
Daimler 71.56 3.60% 2.48 322224 69.80 69.74 71.58 134 71.56 71.57 39 -4.72% 18.27%
Danone 59.79 0.61% 0.36 138975 59.62 59.57 60.02 224 59.77 59.79 92 -1.00% 10.06%
DEUTSCHE BOERSE 143.55 -0.38% -0.55 60485 145.30 143.30 146.20 128 143.55 143.60 310 1.37% 2.91%
DEUTSCHE POST 57.75 -0.74% -0.43 678971 58.69 55.20 58.69 57 57.74 57.75 108 -2.02% 43.11%
Deutsche Telekom 17.38 0.99% 0.17 398585 17.26 17.26 17.42 8 17.38 17.38 69 -1.25% 14.42%
ENEL 6.92 0.42% 0.03 6924424 6.95 6.88 6.99 2368 6.92 6.92 942 -7.35% -16.95%
ENI 10.88 2.70% 0.29 923248 10.74 10.70 10.89 109 10.88 10.88 1498 -2.93% 23.71%
EssilorLuxottica 172.19 0.53% 0.91 62735 173.16 171.38 173.80 45 172.14 172.18 80 0.76% 33.92%
Flutter Entertainmen 183.80 3.96% 7.00 13953 185.00 183.80 189.30 31 183.75 183.85 10 3.33% 6.20%
IBERDROLA 9.30 -0.53% -0.05 3780244 9.38 9.26 9.40 3354 9.30 9.30 2479 -7.47% -20.22%
Inditex Ind De Desno 32.17 -0.37% -0.12 764274 32.39 31.94 32.63 618 32.16 32.18 391 7.44% 23.34%
Infineon Technologie 36.36 0.17% 0.06 280605 36.66 36.14 36.82 61 36.35 36.37 150 -4.22% 14.59%
ING Groep 11.54 2.56% 0.29 1314485 11.41 11.34 11.56 693 11.54 11.54 1319 -4.07% 46.43%
INTESA SANPAOLO 2.36 1.60% 0.04 2738360 2.34 2.34 2.36 10609 2.35 2.36 2868 -2.83% 20.83%
KERING 644.15 3.03% 18.95 28931 636.10 636.10 646.50 2 644.10 644.30 6 -4.80% 5.25%
KONE 63.48 2.45% 1.52 268250 63.74 62.84 64.40 205 63.46 63.48 67 -5.03% -6.77%
Ahold Delhaize 28.54 0.07% 0.02 319233 28.46 28.45 28.62 880 28.53 28.54 201 1.31% 22.49%
PHILIPS 39.65 -0.94% -0.38 257581 39.97 39.53 40.22 195 39.65 39.66 238 0.58% -8.90%
L'Oreal 385.85 1.01% 3.85 53851 384.55 383.75 387.25 11 385.75 385.85 79 -4.07% 22.36%
LINDE PLC EO 0,001 260.35 0.04% 0.10 45253 260.50 259.45 261.45 38 260.25 260.35 64 -2.04% 22.07%
LVMH Moët Henn. L. Vui 644.30 1.80% 11.40 73858 645.00 639.20 649.10 128 644.20 644.40 25 -2.12% 23.35%
Münchener Rück 237.07 2.03% 4.72 41310 234.35 234.05 237.15 41 237.05 237.10 14 -4.99% -5.07%
Pernod Ricard 193.05 1.39% 2.65 56482 191.10 191.05 193.32 155 193.05 193.10 31 0.36% 20.97%
Prosus 68.36 0.37% 0.25 361358 68.85 68.04 69.14 74 68.36 68.37 112 -3.94% -23.20%
Safran 109.96 0.68% 0.74 91075 109.70 109.62 110.62 138 109.94 109.98 85 5.26% -6.61%
Sanofi 82.23 0.11% 0.09 165070 82.31 81.82 82.41 166 82.22 82.24 22 0.35% 4.20%
SAP SE 120.84 0.07% 0.08 107078 121.82 120.60 122.00 19 120.82 120.84 7 -1.68% 12.25%
Schneider Electric 150.70 1.99% 2.94 132753 150.38 149.84 151.98 5 150.70 150.72 70 -4.28% 23.96%
Siemens 147.86 1.75% 2.54 186794 147.40 147.40 149.32 81 147.86 147.88 13 -1.44% 22.94%
Stellantis 16.42 3.08% 0.49 278604 16.16 16.14 16.42 296 16.41 16.42 152 -6.01% 0.00%
TotalEnergies 39.23 3.26% 1.24 1175606 38.61 38.56 39.33 5 39.23 39.24 398 0.22% 0.00%
Universal Music Grou 24.50 -2.80% -0.70 1082384 25.20 24.46 25.20 913 24.49 24.50 170 0.00% 0.00%
Vinci 89.32 1.56% 1.37 138792 88.35 88.35 89.62 151 89.30 89.33 38 -0.85% 6.84%
Vivendi 10.75 3.99% 0.41 4146114 10.70 10.49 10.82 1364 10.75 10.76 1100 -68.15% -60.94%
Volkswagen VZ 187.28 2.47% 4.52 76373 185.44 183.92 187.58 27 187.24 187.28 180 -7.30% 20.60%
Vonovia SE 53.79 0.62% 0.33 142276 53.64 53.60 53.90 518 53.78 53.80 674 0.04% -10.12%