20.10.2021 03:41:02
ESTX LARGE RE.USD
858.90
$$$
6.4500
0.76%
19.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 852.45 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2021 / 03:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.67% 892.7 730.4
1 Woche 3.60% 860.2 825.6
1 Monat -0.04% 873.1 811.0
3 Monate 4.78% 892.7 811.0
6 Monate 3.02% 892.7 811.0
1 Jahr 29.35% 892.7 599.5
3 Jahre 41.41% 892.7 426.4
24.39
26.51
8.24
1.13
13.67
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.39,"chartHeight":25.269769882725,"year":2019,"ID_NOTATION":"103455"},"2020":{"performance":8.24,"chartHeight":19.561133618583,"year":2020,"ID_NOTATION":"103455"},"2021":{"performance":13.67,"chartHeight":22.22405547989,"year":2021,"ID_NOTATION":"103455"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 03:41:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 268.35 -1.00% -2.70 167283 273.30 267.75 273.30 15 267.50 269.05 15 3.25% -10.28%
Aena SA 143.85 -0.17% -0.25 46512 145.00 143.20 145.25 41 143.35 144.35 41 -0.64% 1.16%
Air Liquide 143.20 -0.13% -0.18 130315 143.24 142.18 143.56 25 143.22 143.34 14 3.74% 6.07%
Airbus 112.26 -1.08% -1.22 1292215 113.54 112.17 113.56 50 111.82 112.58 114 -0.83% 24.18%
Akzo Nobel 95.64 0.53% 0.50 123811 95.48 94.40 95.78 36 95.60 95.64 36 2.33% 8.04%
ALLIANZ 199.08 0.19% 0.38 101092 198.44 197.02 199.34 39 199.08 199.20 28 0.71% -1.54%
Amadeus IT 59.88 -0.35% -0.21 1365156 60.12 59.60 60.50 60 59.88 59.92 59 1.35% -0.20%
AB InBev 47.71 0.07% 0.04 748066 47.90 47.58 48.03 100 47.31 49.12 49 1.41% -16.55%
ArcelorMittal 27.82 0.42% 0.12 1264162 28.12 27.62 28.19 922 27.77 27.77 922 5.44% 46.77%
ASML Holding 682.90 1.08% 7.30 453400 682.70 674.00 686.20 15 682.70 691.40 3 8.92% 70.68%
Assicurazioni Genera 18.51 0.76% 0.14 777820 18.43 18.36 18.55 16583 18.48 18.48 15 -2.45% 29.85%
Atlantia 16.05 0.42% 0.07 322052 15.98 15.88 16.05 11221 16.01 16.01 202 0.79% 9.56%
ATOS 44.69 -0.69% -0.31 148558 45.23 44.61 45.33 16 44.68 44.99 21 0.22% -40.51%
AXA S.A. 23.99 0.33% 0.08 430390 23.81 23.63 24.01 256 23.99 24.20 5 -0.08% 22.72%
BBVA 5.77 -0.60% -0.04 2653368 5.81 5.75 5.86 7493 5.78 5.78 1311 -2.17% 42.04%
Banco Santander 3.36 0.95% 0.03 5181367 3.32 3.32 3.38 1782 3.35 3.37 3786 -0.84% 31.25%
BASF 63.88 -0.29% -0.18 764764 64.14 63.61 64.27 129 63.88 63.90 129 -0.91% -1.30%
BAYER 47.29 1.42% 0.66 714555 46.60 45.69 47.33 100 47.18 47.32 31 -0.85% -2.48%
BMW 85.43 -1.09% -0.94 681585 86.55 85.37 86.65 20 85.42 85.50 20 -1.31% 17.55%
BNP Paribas 58.10 0.16% 0.09 367402 57.79 57.58 58.33 103 57.38 58.76 50 1.50% 33.75%
Bouygues 34.12 0.80% 0.27 329003 33.90 33.63 34.13 105 34.12 34.13 4 -0.29% 0.89%
Caixabank 2.64 0.92% 0.02 1515117 2.62 2.62 2.66 138598 2.64 2.64 138598 -3.22% 24.89%
Cap Gemini 189.25 1.42% 2.65 88487 188.05 185.90 189.38 3748 189.50 189.50 6 8.27% 49.05%
Carrefour 15.02 -1.54% -0.23 1442333 15.29 15.02 15.37 357 14.83 16.05 100 -2.29% 6.88%
Michelin (CGDE) 132.15 -0.34% -0.45 104775 133.00 131.57 133.45 60 132.05 132.25 62 0.76% 25.44%
Commerzbank 6.36 2.59% 0.16 1636678 6.19 6.18 6.39 198 6.31 6.36 198 -0.55% 20.15%
Compagnie de Saint-G 60.91 0.26% 0.16 256997 60.96 60.30 61.08 85 58.17 62.09 50 2.16% 61.65%
CONTINENTAL 97.59 -0.99% -0.97 186580 98.70 96.84 98.84 35 97.58 97.63 9 -0.29% -10.74%
CRH PLC 41.12 1.22% 0.49 322380 40.80 40.35 41.13 50 41.07 41.15 55 3.54% 20.36%
Crédit Agricole 12.84 0.41% 0.05 979017 12.80 12.75 12.93 730 12.36 12.90 250 1.30% 23.53%
Daimler 82.29 0.37% 0.30 577369 82.34 81.82 82.96 115 82.09 82.47 115 -0.24% 40.88%
Danone 55.52 -3.17% -1.82 1139364 58.08 55.34 58.14 74 55.35 64.15 100 -1.65% 2.81%
Dassault Systèmes 46.51 0.65% 0.30 272793 46.50 45.96 46.69 50 46.50 46.52 85 6.41% 39.69%
DEUTSCHE BANK 11.41 -0.30% -0.03 761381 11.43 11.38 11.55 303 11.41 11.41 303 -0.23% 26.96%
DEUTSCHE BOERSE 149.75 1.66% 2.45 85121 147.20 146.45 149.90 9 149.70 149.80 31 1.63% 6.95%
DEUTSCHE POST 53.86 1.55% 0.82 771363 53.20 53.09 54.21 1099 53.74 53.74 1099 2.79% 32.48%
Deutsche Telekom 16.41 -0.44% -0.07 2470349 16.46 16.33 16.50 440 16.41 16.50 50 0.10% 9.15%
Deutsche Wohnen 52.98 0.04% 0.02 201535 52.98 52.96 53.00 7500 52.96 52.98 3147 0.04% 21.24%
E.ON 10.69 1.35% 0.14 1800060 10.60 10.54 10.71 221 10.69 10.69 221 2.71% 17.68%
ENEL 7.10 2.81% 0.19 17813572 6.93 6.93 7.11 259036 7.08 7.08 5 5.08% -14.43%
Engie S.A. 11.81 1.83% 0.21 1255559 11.62 11.56 11.81 6530 11.82 11.82 6530 2.50% -5.78%
ENI 12.19 -0.46% -0.06 3860715 12.26 12.16 12.29 88327 12.17 12.17 46 1.92% 42.35%
EssilorLuxottica 168.36 0.72% 1.20 119236 166.98 166.32 168.46 621 167.96 167.96 621 5.67% 31.63%
Ferrari N.V. 193.40 1.07% 2.05 85846 191.32 190.65 193.75 1352 193.40 193.40 1 3.01% 2.03%
FERROVIAL 26.66 1.18% 0.31 208479 26.30 26.22 26.66 741 26.58 26.58 34 2.22% 17.44%
FRESENIUS MED. CARE 60.85 0.88% 0.53 146763 60.56 60.06 60.94 94 60.82 60.86 60 0.48% -11.32%
FRESENIUS 40.67 -0.18% -0.07 298618 40.83 40.45 40.84 29 40.68 40.71 56 0.56% 6.97%
HeidelbergCement AG 64.66 3.66% 2.28 584093 62.75 62.64 65.13 51 64.62 64.66 60 2.15% 4.88%
Heineken 91.05 0.01% 0.01 130156 91.40 90.54 91.42 41 91.04 91.06 4 1.28% 0.17%
HENKEL Vz 76.80 -1.06% -0.82 171435 77.50 76.73 77.62 46 76.80 76.82 33 -1.36% -16.81%
IBERDROLA 9.67 3.23% 0.30 6473628 9.52 9.51 9.70 772 9.56 9.77 993 3.33% -17.49%
Inditex Ind De Desno 31.68 1.54% 0.48 559345 31.38 31.26 31.78 259 31.65 31.79 189 4.73% 21.01%
Infineon Technologie 37.80 0.72% 0.27 1624441 37.90 37.59 37.99 3 37.80 37.81 192 6.94% 19.35%
ING Groep 13.01 0.22% 0.03 4082496 12.96 12.96 13.11 300 12.89 13.02 200 2.10% 69.30%
INTESA SANPAOLO 2.46 -1.37% -0.03 15975190 2.49 2.45 2.49 490218 2.45 2.45 12 -2.17% 28.00%
KBC Groep 79.29 -0.14% -0.11 129553 79.30 78.94 79.84 58 79.24 79.32 31 -0.76% 37.44%
KERING 652.10 -0.12% -0.80 48640 657.00 648.20 659.10 10 644.00 691.50 10 2.90% 9.78%
KERRY GROUP A 114.65 1.06% 1.20 45303 115.22 113.55 115.22 292 114.05 115.25 413 -2.05% -3.98%
KONE 59.40 0.85% 0.50 378001 59.00 58.64 59.60 109 59.22 59.42 35 0.17% -10.62%
Ahold Delhaize 27.55 -0.93% -0.26 597303 27.82 27.48 27.83 142 27.55 30.00 82 -2.56% 18.34%
Koninklijke DSM 182.50 -0.60% -1.10 65734 184.95 181.12 185.25 20 182.40 182.50 38 3.78% 28.93%
KONINKLIJKE KPN 2.71 -1.08% -0.03 3017209 2.74 2.70 2.74 2890 2.71 2.71 4 0.26% 8.80%
PHILIPS 38.52 3.33% 1.24 730193 36.45 36.28 38.58 575 36.77 39.59 232 2.94% -12.30%
L'Oreal 362.60 -0.83% -3.05 87403 367.50 360.43 367.55 10 359.10 369.85 10 2.13% 16.14%
Legrand 93.90 1.03% 0.96 146107 93.30 93.18 93.96 39 93.90 94.40 36 4.82% 28.63%
LINDE PLC EO 0,001 266.25 0.34% 0.90 163224 264.45 263.65 266.30 60 266.00 266.30 30 3.91% 25.44%
LVMH Moët Henn. L. Vui 647.00 -0.60% -3.90 206454 653.00 641.10 654.40 10 641.90 655.40 4 1.95% 26.10%
MERCK KGAA 194.88 1.15% 2.23 81105 194.70 191.75 196.28 18 194.85 194.95 17 4.16% 39.62%
Münchener Rück 250.00 2.88% 7.00 191976 242.20 239.35 251.40 20 249.90 250.00 20 3.56% 2.15%
NN Group 45.86 0.37% 0.17 178642 45.87 45.48 46.07 74 45.84 45.87 74 0.25% 28.50%
NOKIA 5.10 -1.16% -0.06 4488411 5.16 5.09 5.17 934 5.09 5.11 1557 0.77% 61.60%
ORANGE SA 9.43 -0.50% -0.05 2147558 9.47 9.42 9.49 250 9.38 9.52 500 -0.01% -3.35%
Pernod Ricard 195.50 -0.86% -1.70 201653 198.15 194.90 198.22 6888 195.50 195.50 2900 -0.89% 24.21%
ProSiebenSat.1 Media 14.87 5.52% 0.78 1149320 14.11 14.09 14.96 71 14.87 15.03 71 2.36% 8.48%
Publicis Groupe 58.79 -0.08% -0.05 169949 59.02 58.75 59.26 3778 58.84 58.84 22 3.91% 43.39%
Renault 32.31 -0.90% -0.29 288865 32.64 32.27 33.04 50 29.73 32.83 170 -1.51% -10.26%
REPSOL 11.51 0.03% 0.00 2006321 11.49 11.43 11.60 280 11.02 11.63 375 0.04% 38.62%
Ryanair Holdings 16.32 -2.57% -0.43 342572 16.83 16.24 16.83 2906 16.24 16.41 2906 -1.86% 0.20%
Safran 111.36 -1.74% -1.97 963830 113.86 111.00 114.00 41 111.32 111.38 10 -1.33% -4.78%
Sampo 'A' 45.69 0.69% 0.32 196919 45.47 45.35 45.74 128 45.61 45.72 143 0.19% 31.68%
Sanofi 82.51 -0.25% -0.21 773067 82.54 80.95 82.58 100 80.37 88.21 47 -1.20% 4.67%
SAP SE 124.88 -0.26% -0.32 515620 124.44 123.34 125.38 360 124.74 124.74 360 6.86% 16.08%
Schneider Electric 143.04 0.24% 0.34 247102 143.12 142.28 143.34 50 139.74 160.08 50 2.94% 20.00%
Siemens 140.59 0.54% 0.76 335739 140.34 138.74 140.66 60 140.58 140.64 56 3.13% 18.94%
SNAM 4.78 0.23% 0.01 2851297 4.78 4.75 4.79 61815 4.78 4.78 1 1.06% 3.39%
Société Générale 28.69 -0.09% -0.03 626665 28.46 28.46 28.88 362 28.34 29.94 168 1.47% 67.62%
Sodexo 74.21 -0.58% -0.43 87229 74.62 74.00 74.76 12 74.16 74.32 15 -6.09% 6.50%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 16.79 -0.64% -0.11 1616584 16.98 16.74 17.02 57698 16.78 16.78 24 -0.47% 14.17%
TechnipFMC 6.72 -0.41% -0.03 578949 6.68 6.57 6.77 382 6.71 6.74 382 1.08% -13.29%
Telecom Italia 0.33 -1.05% -0.00 20274830 0.33 0.33 0.33 510808 0.33 0.33 96983 -2.88% -12.50%
TELEFÓNICA 3.74 -0.45% -0.02 3148892 3.76 3.72 3.78 350 3.72 3.77 3948 -6.93% 15.35%
thyssenkrupp AG 8.73 -0.82% -0.07 307337 8.88 8.71 8.94 1 8.73 8.81 182 2.32% 7.51%
TotalEnergies 44.77 0.21% 0.10 1487316 44.53 44.37 45.10 216 44.77 44.78 216 2.48% 0.00%
UCB 99.32 0.58% 0.57 90637 98.61 97.26 99.48 24 99.24 99.96 24 1.41% 16.85%
UNICREDIT 11.64 -0.29% -0.03 7897325 11.63 11.57 11.76 91678 11.62 11.62 1 -2.25% 51.89%
UPM-KYMMENE 31.04 1.97% 0.60 514069 30.50 30.50 31.07 116 30.85 31.10 182 2.54% 1.50%
Valéo 24.68 -1.79% -0.45 505298 24.89 24.25 25.03 19 24.65 24.70 434 -5.80% -23.90%
Veolia Environnement 27.78 2.47% 0.67 2301781 27.20 27.05 27.89 294 27.83 28.18 416 4.36% 44.13%
Vinci 90.68 0.70% 0.63 165878 90.16 89.38 90.69 79 87.62 92.96 97 1.28% 10.16%
Vivendi 11.26 1.03% 0.12 1254342 11.16 11.10 11.31 741 11.24 11.26 340 1.81% -57.48%
Volkswagen VZ 190.17 -1.19% -2.29 166125 193.62 190.08 194.66 9 190.16 190.22 9 1.15% 25.49%
Vonovia SE 54.34 0.93% 0.50 613176 54.02 53.70 54.37 350 54.30 54.42 206 4.78% -8.64%
WFD Unibail Rodamco 63.60 3.58% 2.20 165130 61.50 61.17 63.60 60 63.57 63.61 60 0.67% -1.58%
Wolters Kluwer 92.22 0.46% 0.42 154398 92.11 91.42 92.26 36 92.20 92.32 36 2.86% 32.73%