29.11.2021 13:24:04
ESTX 50 RE.USD
7680.74
$$$
52.2400
0.68%
29.11.2021 13:09
 
Chart
Kursdaten
Kurs 7680.74 Eröffnung 7646.16
Diff. absolut 52.24 Tages-Hoch 7713.05
Diff. % 0.68 % Tages-Tief 7641.63
Volumen - Umsatz -
Schlusskurs vom 26.11.2021 7628.50 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 29.11.2021 / 13:09
Währung $$$ Aktualisierungsstand 29.11.2021 / 13:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.49% 8339.3 6812.1
1 Woche -6.11% 8127.2 7611.1
1 Monat -5.42% 8339.3 7611.1
3 Monate -5.27% 8339.3 7536.5
6 Monate -5.55% 8339.3 7536.5
1 Jahr 12.91% 8339.3 6681.2
3 Jahre 37.65% 8339.3 4004.4
26.2
26.51
5.41
1.13
8.49
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.2,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193810"},"2020":{"performance":5.41,"chartHeight":18.019054836781,"year":2020,"ID_NOTATION":"193810"},"2021":{"performance":8.49,"chartHeight":20.481418666707,"year":2021,"ID_NOTATION":"193810"}}
{"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":3.06,"chartHeight":14.905395697861,"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 13:24:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 255.40 1.16% 2.92 138839 257.80 255.03 260.15 59 255.25 255.35 28 -10.79% -15.59%
Adyen 2448.50 1.37% 33.00 8556 2456.75 2443.50 2493.50 6 2448.00 2449.00 5 -7.43% 26.10%
Air Liquide 147.61 -0.44% -0.65 180720 149.48 147.61 149.50 86 147.60 147.64 66 -3.38% 9.82%
Airbus 100.61 1.10% 1.09 589149 101.48 98.71 101.86 48 100.60 100.62 2 -9.25% 10.09%
ALLIANZ 194.40 1.63% 3.12 145103 194.76 192.88 195.50 111 194.36 194.42 39 -5.63% -5.40%
AB InBev 51.71 0.78% 0.40 263017 51.92 51.43 52.24 189 51.70 51.72 114 -1.16% -10.25%
ASML Holding 702.60 1.71% 11.80 89832 700.80 700.80 710.60 15 702.50 702.80 23 -9.49% 72.66%
AXA S.A. 24.52 1.68% 0.41 1017051 24.54 24.21 24.64 1417 24.50 24.52 222 -4.31% 23.36%
BBVA 4.91 1.16% 0.06 3114517 4.96 4.87 4.97 1539 4.91 4.91 1228 -10.19% 19.48%
Banco Santander 2.81 0.82% 0.02 6342529 2.78 2.78 2.85 5291 2.81 2.82 6292 -8.71% 8.93%
BASF 58.08 0.38% 0.22 424897 58.79 57.62 58.94 27 58.07 58.08 230 -6.09% -10.61%
BAYER 45.45 -0.19% -0.09 282821 45.94 45.16 45.99 125 45.45 45.47 140 -5.49% -6.10%
BMW 86.43 1.03% 0.88 312087 85.81 85.17 86.97 33 86.42 86.44 63 -8.25% 17.72%
BNP Paribas 55.96 1.36% 0.75 462334 56.23 55.30 56.46 191 55.94 55.96 380 -4.43% 27.09%
CRH PLC 43.51 -0.26% -0.12 182407 44.62 43.45 44.62 103 43.51 43.52 30 0.03% 27.71%
Daimler 83.38 0.65% 0.54 714730 84.42 82.35 84.55 236 83.37 83.39 96 -7.92% 41.83%
Danone 54.10 0.15% 0.08 254581 54.38 53.91 54.47 57 54.09 54.11 364 -3.91% 0.04%
DEUTSCHE BOERSE 142.07 -0.02% -0.03 91168 143.45 141.70 144.10 120 142.00 142.05 76 -3.86% 1.48%
DEUTSCHE POST 53.93 0.19% 0.10 460181 54.53 53.84 54.96 50 53.92 53.94 387 -5.66% 32.41%
Deutsche Telekom 16.09 -0.35% -0.06 1363309 16.16 16.04 16.21 590 16.09 16.09 771 -2.11% 7.37%
ENEL 6.85 0.26% 0.02 4582314 6.80 6.80 6.89 803 6.84 6.85 676 -1.83% -17.73%
ENI 11.86 3.22% 0.37 1512067 11.50 11.50 11.90 757 11.86 11.86 20 -5.60% 34.24%
EssilorLuxottica 181.70 2.12% 3.78 140084 180.54 180.29 183.74 29 181.56 181.66 40 -8.28% 39.11%
Flutter Entertainmen 123.95 2.86% 3.45 28202 123.05 122.80 125.00 47 123.80 123.95 13 -12.17% -27.62%
IBERDROLA 9.96 0.20% 0.02 1885428 9.98 9.90 10.01 1981 9.96 9.96 232 -1.52% -15.15%
Inditex Ind De Desno 29.67 2.12% 0.61 537294 29.58 29.38 29.73 898 29.66 29.68 579 -4.80% 10.98%
Infineon Technologie 40.00 1.13% 0.45 801941 40.02 39.76 40.55 78 39.99 40.00 400 -8.44% 24.86%
ING Groep 12.34 2.05% 0.25 3010168 12.33 12.23 12.43 1 12.34 12.34 37 -5.90% 57.36%
INTESA SANPAOLO 2.16 -0.37% -0.01 6006322 2.19 2.15 2.20 428 2.16 2.16 22238 -9.26% 12.80%
KERING 683.55 3.04% 20.15 41950 674.00 672.50 688.90 11 683.50 683.60 6 -7.51% 11.68%
KONE 59.22 1.54% 0.90 84893 59.22 58.64 59.44 149 59.20 59.24 148 -6.78% -12.25%
Ahold Delhaize 30.31 0.37% 0.11 318059 30.45 30.14 30.53 166 30.30 30.32 69 0.21% 29.71%
PHILIPS 32.20 -1.89% -0.62 770010 33.09 31.92 33.15 34 32.19 32.20 68 -10.91% -25.29%
L'Oreal 405.52 0.96% 3.88 106027 405.85 403.85 408.85 10 405.40 405.45 5 -5.45% 28.65%
LINDE PLC EO 0,001 284.30 0.49% 1.40 88495 286.00 284.20 287.25 35 284.25 284.30 84 -3.45% 33.29%
LVMH Moët Henn. L. Vui 699.05 0.76% 5.25 86296 712.70 694.80 713.90 28 699.00 699.10 29 -5.55% 35.22%
Münchener Rück 241.20 2.49% 5.85 82000 240.25 238.95 242.95 3 241.15 241.25 11 -5.04% -3.84%
Pernod Ricard 206.50 0.24% 0.50 95831 209.10 205.70 209.10 173 206.50 206.60 57 -2.88% 30.88%
Prosus 70.69 -0.84% -0.60 389629 72.20 70.59 72.20 292 70.68 70.70 76 -7.93% -19.62%
Safran 102.65 1.47% 1.49 183611 102.50 101.04 103.42 52 102.64 102.68 32 -10.48% -13.50%
Sanofi 84.92 -0.09% -0.08 313439 85.59 84.31 85.70 38 84.90 84.92 92 -4.61% 7.83%
SAP SE 116.42 0.92% 1.06 293059 116.18 116.18 117.64 1 116.40 116.42 91 -8.39% 7.23%
Schneider Electric 151.08 0.13% 0.20 190536 152.26 151.04 153.94 198 151.06 151.12 95 -6.41% 26.58%
Siemens 145.42 -0.16% -0.24 176450 147.36 145.30 148.19 9 145.40 145.44 127 -6.26% 23.23%
Stellantis 15.56 0.05% 0.01 1332193 15.88 15.46 15.88 254 15.56 15.57 311 -11.12% 5.78%
TotalEnergies 41.70 3.21% 1.29 1115086 41.39 41.02 41.79 206 41.70 41.70 187 -3.61% 0.00%
Universal Music Grou 25.36 -0.08% -0.02 557090 25.52 25.21 25.67 106 25.34 25.34 60 1.32% 0.00%
Vinci 83.94 -0.10% -0.08 355999 85.09 83.88 85.47 60 83.94 83.96 13 -5.48% 2.07%
Volkswagen VZ 165.34 1.36% 2.22 110194 165.87 163.12 166.60 15 165.26 165.32 30 -9.59% 7.64%
Vonovia SE 50.42 1.69% 0.84 1056762 50.23 49.99 51.14 65 50.42 50.44 255 -5.21% -11.01%