25.10.2021 12:16:11
ESTX MID PR.EUR
541.10
$$$
0.2800
0.05%
25.10.2021 12:01
 
Chart
Kursdaten
Kurs 541.10 Eröffnung 541.21
Diff. absolut 0.28 Tages-Hoch 541.89
Diff. % 0.05 % Tages-Tief 540.36
Volumen - Umsatz -
Schlusskurs vom 22.10.2021 540.82 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.10.2021 / 12:01
Währung $$$ Aktualisierungsstand 25.10.2021 / 12:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.55% 553.1 462.5
1 Woche 0.16% 542.6 534.4
1 Monat 0.72% 543.3 521.2
3 Monate 2.86% 553.1 521.2
6 Monate 4.95% 553.1 502.2
1 Jahr 30.37% 553.1 386.2
3 Jahre 26.96% 553.1 289.5
21.51
26.51
1.13
14.55
12.64
SMI
-0.04
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.51,"chartHeight":24.519913530259,"year":2019,"ID_NOTATION":"103460"},"2020":{"performance":-0.04,"chartHeight":8.436009159215,"year":2020,"ID_NOTATION":"103460"},"2021":{"performance":14.55,"chartHeight":22.470835835211,"year":2021,"ID_NOTATION":"103460"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":15.970594972245,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.10.2021 12:16:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 12.89 0.97% 0.12 480100 12.76 12.72 12.97 1330 12.90 12.90 497 2.70% 58.54%
Accor S.A. 29.88 -0.27% -0.08 45139 29.94 29.71 30.02 7 29.87 29.89 1 -6.55% 0.98%
ACS ACTIVIDADES DE C 22.62 -2.31% -0.54 61647 22.91 22.55 22.93 35 22.62 22.63 200 1.98% -15.62%
AEGON 4.52 0.76% 0.03 563371 4.50 4.50 4.54 106 4.52 4.52 1886 0.45% 38.63%
AGEAS/NV 42.30 0.27% 0.12 25172 42.30 42.13 42.44 33 42.29 42.30 70 2.66% -3.36%
Alstom 30.73 -1.36% -0.42 121194 31.21 30.64 31.21 148 30.73 30.74 171 -0.38% -33.39%
Andritz 47.36 -1.78% -0.86 4946 48.08 47.32 48.08 24 47.22 48.00 519 1.97% 30.32%
Arkema 116.75 0.56% 0.65 12591 116.15 115.70 117.15 58 116.70 116.80 60 0.83% 23.54%
Aéroports de Paris 112.00 -2.06% -2.35 28165 111.10 109.10 112.10 16 111.95 112.05 81 -1.08% 8.29%
BA.SABADELL 0.68 4.78% 0.03 3970046 0.66 0.66 0.69 60 0.68 0.68 4180 -2.89% 84.50%
Bank of Ireland 5.31 1.76% 0.09 182098 5.24 5.22 5.33 440 5.30 5.31 512 -0.99% 57.90%
BANKINTER 4.79 1.03% 0.05 748612 4.74 4.73 4.84 174 4.79 4.79 639 -7.52% 7.15%
BEIERSDORF 96.28 -0.02% -0.02 24113 96.12 95.49 96.38 54 96.26 96.30 72 2.71% 1.64%
Brenntag 82.50 -0.21% -0.17 42166 82.84 82.14 82.84 25 82.48 82.50 61 -0.08% 27.99%
Bureau Veritas 26.99 -0.66% -0.18 83630 27.13 26.98 27.15 596 26.98 27.00 719 0.18% 24.52%
CECONOMY 3.91 0.10% 0.00 37322 3.87 3.87 3.93 771 3.90 3.91 1810 4.86% -32.05%
CNH Industrial 14.93 0.07% 0.01 254624 15.01 14.88 15.01 2377 14.92 14.93 1040 2.74% 43.41%
Commerzbank 6.50 2.14% 0.14 599425 6.39 6.37 6.54 62 6.49 6.50 256 4.19% 20.11%
Covestro 55.78 0.72% 0.40 92972 55.56 55.26 55.98 3 55.78 55.80 131 -5.14% 8.93%
DIA 0.01 -1.97% -0.00 1483 0.01 0.01 0.01 87469 0.01 0.02 77867 -6.17% -70.59%
Edenred 48.60 -0.69% -0.34 74391 49.07 48.32 49.07 7 48.58 48.61 43 1.56% 4.95%
EDP-ENERGIAS 4.92 -0.49% -0.02 322050 4.96 4.91 4.97 990 4.92 4.92 30 5.45% -5.47%
Eiffage 88.44 -0.07% -0.06 27331 88.64 88.06 88.74 39 88.42 88.44 78 1.40% 12.00%
E.D.F. 12.83 -0.08% -0.01 65511 12.86 12.79 12.89 460 12.82 12.84 245 1.92% -0.54%
Elisa A 53.02 -0.23% -0.12 18525 53.30 52.88 53.36 143 53.00 53.02 54 -4.70% 17.53%
ENAGAS 19.55 0.57% 0.11 83876 19.45 19.36 19.64 105 19.55 19.57 202 -0.82% 8.51%
Endesa 19.14 0.03% 0.01 137910 19.11 19.05 19.18 575 19.14 19.14 356 2.00% -14.56%
ERSTE GROUP BANK 37.52 -0.21% -0.08 68650 37.70 37.43 37.82 64 37.50 37.54 100 -3.32% 47.68%
Evonik Industries 28.30 0.52% 0.14 50490 28.18 28.05 28.34 697 28.29 28.31 527 2.31% 4.82%
Exor NV 79.14 5.27% 3.96 125124 76.97 76.64 79.24 158 79.14 79.18 190 1.13% 13.19%
Ferrari N.V. 194.30 1.38% 2.65 26748 192.05 191.45 194.45 60 194.25 194.35 65 -0.26% 1.11%
FORTUM 27.22 -1.13% -0.31 61453 27.52 27.21 27.60 676 27.21 27.23 285 2.92% 38.97%
Galp Energia 9.70 -1.06% -0.10 333702 9.82 9.60 9.86 6 9.70 9.70 224 -1.61% 12.00%
GEA GROUP 40.69 -0.65% -0.27 16137 41.00 40.61 41.00 208 40.68 40.70 180 1.40% 38.17%
Gecina 121.35 -0.82% -1.00 6319 122.15 121.05 122.15 30 121.30 121.45 127 0.78% -3.20%
Getlink SE 13.40 -0.06% -0.01 107849 13.40 13.32 13.41 449 13.39 13.40 182 -1.61% -6.22%
GRIFOLS CL. A 20.30 0.05% 0.01 94898 20.28 20.06 20.30 783 20.29 20.31 833 -1.12% -15.46%
GBL 99.26 -0.32% -0.32 13359 99.08 99.02 99.32 119 99.24 99.28 182 1.22% 20.29%
Hannover Rueck 154.45 -0.10% -0.15 12549 155.20 154.30 155.20 70 154.40 154.50 9 0.70% 17.08%
Heineken Holding 77.90 0.26% 0.20 11530 78.05 77.30 78.20 125 77.80 77.90 114 0.52% 0.45%
HERMES INTL 1350.00 -0.92% -12.50 2768 1363.00 1345.00 1363.00 39 1350.00 1350.50 9 5.58% 54.30%
Hugo Boss 53.08 0.64% 0.34 7343 52.72 52.54 53.12 25 53.06 53.10 94 -0.75% 91.85%
Huhtamäki 37.07 -1.07% -0.40 54878 37.87 36.77 38.01 188 37.08 37.10 146 -5.04% -11.71%
Jeronimo Martins 19.20 0.26% 0.05 28951 19.17 19.17 19.30 462 19.20 19.21 599 -0.79% 37.83%
K+S AG 13.96 1.10% 0.15 110791 13.90 13.85 14.07 917 13.95 13.96 353 -1.90% 76.70%
Kingspan Group 95.37 -0.70% -0.67 39008 95.87 95.14 96.00 95 95.32 95.40 15 4.50% 64.31%
Klépierre 21.03 1.74% 0.36 183184 20.62 20.40 21.05 114 21.04 21.05 134 8.86% 12.46%
Lanxess 58.58 0.48% 0.28 78798 58.36 57.94 58.64 98 58.56 58.60 50 0.73% -7.61%
LEG Immobilien 135.07 -0.17% -0.23 10327 135.43 134.75 135.80 153 135.05 135.15 169 3.52% 6.64%
Leonardo S.p.A. 6.58 0.37% 0.02 343556 6.58 6.49 6.58 900 6.57 6.58 1030 -2.64% 10.49%
Mediobanca Banca di 10.46 1.11% 0.12 141353 10.36 10.34 10.46 4236 10.45 10.46 1449 2.07% 36.20%
MTU Aero Engines 182.05 -0.14% -0.25 33206 184.80 181.55 184.90 90 182.00 182.10 83 -4.00% -15.11%
Naturgy Energy Group 22.01 -0.32% -0.07 100644 22.07 21.95 22.10 436 22.00 22.02 1029 -3.87% 15.81%
Neste Corp 50.48 -0.20% -0.10 50569 50.72 50.34 50.78 52 50.46 50.50 152 3.80% -15.08%
NOKIAN TYRES 31.78 0.09% 0.03 29074 31.80 31.63 31.88 87 31.78 31.79 128 -0.16% 9.90%
OMV 54.58 1.24% 0.67 31598 54.24 54.24 55.18 119 54.50 54.66 116 -0.48% 62.38%
Orion B 37.05 0.98% 0.36 38786 36.72 36.51 37.09 208 37.04 37.05 11 2.57% -2.08%
Porsche Automobil 90.56 2.54% 2.24 73608 88.54 88.30 91.06 121 90.52 90.58 205 -2.02% 55.82%
Proximus 17.39 -0.76% -0.13 73068 17.48 17.33 17.48 13 17.38 17.39 134 -0.24% 8.33%
PRYSMIAN 32.37 0.25% 0.08 78751 32.29 32.03 32.40 271 32.36 32.38 252 3.49% 11.04%
QIAGEN 46.69 0.65% 0.30 60529 46.35 46.24 46.77 345 46.68 46.70 389 3.69% 7.55%
Randstad Holding N.V 61.93 -2.20% -1.39 171117 63.06 61.92 63.06 277 61.92 61.96 338 2.03% 18.27%
RED ELECTRICA 17.69 0.00% 0.00 126663 17.71 17.68 17.77 2 17.70 17.70 205 0.00% 5.02%
Rexel 16.79 1.91% 0.32 341441 16.95 16.53 16.95 397 16.79 16.80 375 -8.45% 26.54%
RWE AG 32.90 -0.78% -0.26 285047 33.24 32.89 33.27 526 32.89 32.91 1209 3.30% -3.94%
SCOR SE 24.52 0.29% 0.07 55756 24.40 24.35 24.58 211 24.51 24.54 511 2.00% -8.08%
SES 7.72 -2.02% -0.16 75266 7.78 7.70 7.81 871 7.73 7.74 152 0.03% 2.28%
Siemens Gamesa Renew 21.53 -2.18% -0.48 47423 22.05 21.38 22.05 664 21.52 21.55 239 5.51% -33.64%
Smurfit Kappa Group 43.35 -1.00% -0.44 20155 44.01 43.27 44.01 122 43.33 43.36 160 -1.84% 14.87%
Solvay 104.97 0.67% 0.70 9284 104.50 103.95 104.97 4 104.95 105.00 111 -1.39% 7.37%
STMicroelectronics 37.80 -0.28% -0.10 77053 38.04 37.70 38.04 317 37.80 37.81 206 3.71% 24.48%
Stora Enso Oyj R 14.36 -1.54% -0.23 166392 14.58 14.34 14.63 343 14.36 14.37 457 2.35% -7.18%
Suez SA 19.77 -0.04% -0.01 32190 19.78 19.75 19.80 338 19.77 19.77 724 0.13% 21.95%
Symrise 116.80 -0.21% -0.25 29544 117.00 116.25 117.05 98 116.80 116.90 171 2.36% 7.16%
TENARIS 9.89 0.24% 0.02 617852 9.91 9.85 10.01 1528 9.89 9.89 492 -0.14% 49.98%
Terna S.p.A. 6.46 0.17% 0.01 435982 6.46 6.44 6.49 3095 6.46 6.46 1753 2.55% 2.66%
Thales 81.14 -0.79% -0.65 24429 81.62 80.58 81.66 6 81.14 81.18 107 -1.86% 8.88%
Téléperformance 358.20 -1.16% -4.20 6454 361.00 357.60 361.20 7 358.20 358.30 3 2.43% 32.99%
Umicore 49.98 -0.48% -0.24 26111 50.50 49.96 50.50 13 49.97 49.98 35 -4.96% 27.79%
UNITED INTERNET 31.39 -1.29% -0.41 23262 31.74 31.35 31.74 248 31.38 31.40 106 -1.88% -8.50%
VOESTALPINE 32.11 1.10% 0.35 29952 31.80 31.79 32.36 100 32.08 32.24 130 -2.99% 8.25%
Wärtsilä 10.67 -0.97% -0.10 89383 10.76 10.57 10.79 223 10.67 10.68 844 -0.05% 31.76%
Wendel 113.60 -1.39% -1.60 4109 114.50 112.70 114.50 139 113.40 113.60 257 -1.83% 17.61%
Zalando 80.22 -0.02% -0.02 36456 80.14 79.74 80.64 27 80.22 80.24 177 0.88% -12.23%