28.07.2021 21:58:19
ESTX MID PR.USD
465.75
$$$
0.9100
0.20%
28.07.2021 17:50
 
Chart
Kursdaten
Kurs 465.75 Eröffnung 465.75
Diff. absolut 0.91 Tages-Hoch 465.75
Diff. % 0.20 % Tages-Tief 465.75
Volumen - Umsatz -
Schlusskurs vom 27.07.2021 464.84 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.07.2021 / 17:50
Währung $$$ Aktualisierungsstand 28.07.2021 / 21:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.67% 479.8 423.8
1 Woche 2.14% 465.8 460.0
1 Monat -0.20% 468.1 447.9
3 Monate 0.30% 479.8 447.9
6 Monate 8.99% 479.8 423.8
1 Jahr 28.36% 479.8 338.1
3 Jahre 14.07% 479.8 242.7
19.69
26.51
8.15
1.13
8.67
12.8
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":19.69,"chartHeight":23.971276122482,"year":2019,"ID_NOTATION":"103461"},"2020":{"performance":8.15,"chartHeight":19.364092510918,"year":2020,"ID_NOTATION":"103461"},"2021":{"performance":8.67,"chartHeight":19.687140416342,"year":2021,"ID_NOTATION":"103461"}}
{"2019":{"performance":26.51,"chartHeight":25.218348626037,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0444605744308,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.8,"chartHeight":21.721903173113,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.218348626037,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.185103342421,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.49,"chartHeight":22.718190331931,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.952641749354,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47172066912,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.391210556071,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.642451857172,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.519948488551,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4061162086789,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.218348626037,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.197035026017,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.5,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.07.2021 21:58:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 9.79 0.15% 0.01 1534190 9.82 9.72 9.91 178 9.77 9.92 122 1.83% 21.54%
Accor S.A. 30.43 1.64% 0.49 284947 30.09 30.04 30.66 881 30.44 30.44 881 0.90% 2.56%
ACS ACTIVIDADES DE C 22.66 2.21% 0.49 412056 22.14 22.06 22.95 1571 22.62 22.62 1571 3.90% -17.42%
AEGON 3.59 0.25% 0.01 627124 3.59 3.58 3.64 21489 3.59 3.59 21489 1.78% 11.06%
AGEAS/NV 44.65 -0.39% -0.17 78233 44.90 44.56 45.11 519 44.74 44.74 519 0.67% 2.28%
Alstom 36.59 -0.03% -0.01 238208 36.55 36.16 36.61 76 36.57 36.59 93 -0.54% -21.78%
Andritz 47.88 0.93% 0.44 33825 47.18 47.18 47.90 44 47.88 47.94 75 2.48% 29.41%
Arkema 103.05 -0.19% -0.20 63274 103.40 102.38 103.60 44 102.90 106.50 221 0.34% 9.65%
Aéroports de Paris 106.90 1.57% 1.65 51124 105.25 104.90 107.88 7 106.65 107.00 7 1.96% 1.23%
BA.SABADELL 0.56 0.47% 0.00 8380164 0.56 0.55 0.58 10687 0.56 0.56 10687 5.37% 58.82%
Bank of Ireland 4.40 0.99% 0.04 493342 4.39 4.37 4.43 12677 4.37 4.43 12668 7.06% 33.25%
BANKINTER 4.54 -0.59% -0.03 1088593 4.58 4.53 4.60 1319 4.53 4.56 1319 5.38% 2.67%
BEIERSDORF 100.85 -0.20% -0.20 72326 101.40 100.80 101.55 1122 100.85 100.85 182 -0.69% 6.44%
Brenntag 83.99 -0.81% -0.69 110756 84.54 83.49 84.58 2273 84.00 84.00 200 1.94% 30.04%
Bureau Veritas 27.54 1.81% 0.49 607104 27.37 27.27 27.92 1740 27.59 27.59 1740 0.99% 26.21%
CECONOMY 4.09 0.10% 0.00 102558 4.07 4.06 4.13 244 4.04 4.09 825 1.84% -28.84%
CNH Industrial 13.66 -0.29% -0.04 622636 13.65 13.56 13.75 61682 13.70 13.70 55 1.00% 31.39%
Commerzbank 5.36 -0.37% -0.02 1260770 5.44 5.34 5.48 2466 5.36 5.36 2466 -2.56% 1.30%
Covestro 54.98 -1.73% -0.97 233304 56.00 54.64 56.11 141 54.90 55.00 1 -1.93% 8.14%
DIA 0.03 -10.81% -0.00 90425 0.03 0.03 0.03 8480 0.03 0.03 250000 12.34% -48.92%
Edenred 48.96 -0.84% -0.41 325194 49.31 48.01 49.41 1303 49.00 49.00 1303 0.62% 5.00%
EDP-ENERGIAS 4.51 1.21% 0.05 1751403 4.49 4.47 4.53 49687 4.51 4.51 6120 1.03% -13.78%
Eiffage 86.90 0.92% 0.79 76038 86.21 85.86 87.25 18 86.80 87.00 33 2.33% 9.97%
E.D.F. 10.84 -0.18% -0.02 909795 10.90 10.76 11.08 100 9.98 11.88 500 2.63% -16.03%
Elisa A 54.04 -0.59% -0.32 38599 54.50 53.90 54.58 4934 54.18 54.18 11 0.00% 19.52%
ENAGAS 19.14 0.16% 0.03 205695 19.05 18.81 19.16 1642 19.14 19.14 95 2.35% 6.84%
Endesa 20.95 0.38% 0.08 596234 20.95 20.85 21.13 126 21.00 21.00 126 0.96% -6.43%
ERSTE GROUP BANK 31.73 -0.27% -0.09 157099 31.90 31.62 31.98 173 31.71 31.75 53 1.44% 24.63%
Evonik Industries 29.30 0.05% 0.01 123561 29.30 29.02 29.30 4170 29.29 29.29 1276 1.05% 9.07%
Exor NV 67.74 0.65% 0.44 39321 67.28 66.98 68.12 1409 67.88 67.88 6 3.63% 1.99%
Ferrari N.V. 178.80 0.28% 0.50 56502 178.00 177.88 179.80 231 179.40 179.40 6 2.52% -5.67%
FORTUM 23.52 0.38% 0.09 271132 23.48 23.44 23.81 297 23.46 23.80 102 2.84% 18.73%
Galp Energia 8.45 -0.32% -0.03 504641 8.48 8.35 8.55 209 8.43 8.49 165 -1.05% -3.50%
GEA GROUP 35.56 0.94% 0.33 88371 35.30 35.00 35.59 201 35.52 35.58 38 1.46% 19.97%
Gecina 134.28 0.88% 1.18 35266 133.15 133.00 134.65 824 134.40 134.40 94 -0.09% 6.23%
Getlink SE 13.74 2.08% 0.28 243967 13.44 13.43 13.79 2555 13.71 13.71 2555 7.47% -3.92%
GRIFOLS CL. A 20.76 0.80% 0.17 362353 20.57 20.57 20.97 3569 20.85 20.85 743 0.44% -13.50%
GBL 97.46 0.19% 0.18 29739 97.60 97.22 97.82 16 97.42 97.52 17 1.95% 17.73%
Hannover Rueck 142.62 -0.23% -0.33 22374 143.20 142.15 143.90 9 142.45 142.70 87 -0.02% 8.01%
Heineken Holding 84.75 1.07% 0.90 20728 83.58 83.58 84.90 350 84.75 84.75 350 2.63% 9.57%
HERMES INTL 1293.50 1.73% 22.00 18008 1273.50 1264.00 1294.75 1 1278.50 1313.50 1 2.99% 46.49%
Hugo Boss 50.48 0.08% 0.04 40234 50.05 50.05 50.94 185 50.44 50.50 48 0.36% 83.63%
Huhtamäki 44.66 0.79% 0.35 78469 44.25 44.01 44.77 125 44.52 44.73 68 7.12% 5.22%
Iliad 114.85 -0.71% -0.82 12739 115.75 114.45 115.75 103 114.75 115.95 26 -2.38% -31.45%
Jeronimo Martins 16.50 -0.06% -0.01 250439 16.62 16.48 16.68 104 16.42 16.51 338 -0.29% 18.79%
K+S AG 12.24 -0.37% -0.04 100823 12.31 12.14 12.32 690 12.22 12.25 65 2.86% 56.64%
Kingspan Group 89.64 0.29% 0.26 39103 89.59 89.16 90.04 621 89.16 90.20 621 3.56% 53.36%
Klépierre 21.55 1.75% 0.37 340161 21.35 21.30 22.19 387 21.51 21.57 294 0.56% 17.25%
Lanxess 60.68 0.20% 0.12 95118 60.66 60.14 60.78 46 60.64 60.74 199 0.03% -3.84%
LEG Immobilien 132.40 0.59% 0.78 33839 131.55 131.30 132.65 394 132.50 132.50 394 0.00% 4.35%
Leonardo S.p.A. 6.55 1.33% 0.09 637622 6.45 6.45 6.58 4348 6.54 6.54 22 2.31% 10.42%
MAN 73.90 0.54% 0.40 726 73.80 73.70 74.10 635 72.80 73.90 1 0.27% 63.86%
Mediobanca Banca di 10.00 0.10% 0.01 328179 10.00 9.95 10.04 38258 9.99 9.99 221 1.47% 31.69%
MTU Aero Engines 214.20 2.49% 5.20 34271 209.10 208.70 215.20 670 214.40 214.40 63 4.64% -0.26%
Naturgy Energy Group 22.31 -1.26% -0.28 269657 22.60 22.24 22.62 1598 22.30 22.30 1598 0.04% 17.02%
Neste Corp 52.22 0.04% 0.02 1210524 52.00 51.40 53.02 1623 52.22 52.22 1623 -4.25% -12.32%
NOKIAN TYRES 34.89 0.66% 0.23 71383 34.73 34.52 34.99 303 34.86 34.90 70 0.00% 20.77%
OMV 46.98 0.28% 0.13 113494 46.95 46.37 47.63 230 46.28 47.25 230 1.36% 41.51%
Orion B 35.63 0.54% 0.19 49850 35.39 35.30 35.73 317 35.61 35.66 329 1.74% -4.91%
Porsche Automobil 90.28 1.32% 1.18 97842 89.70 89.50 90.96 1550 90.24 90.24 329 -1.38% 59.28%
Proximus 17.30 0.70% 0.12 89936 17.21 17.07 17.34 502 17.27 17.27 502 1.56% 6.96%
PRYSMIAN 30.20 0.43% 0.13 424937 30.14 29.56 30.54 14508 30.20 30.20 524 1.44% 3.85%
QIAGEN 43.79 0.81% 0.35 168091 43.71 43.62 44.17 150 43.78 43.88 677 2.34% 1.52%
Randstad Holding N.V 62.32 -0.57% -0.36 184106 62.86 61.62 63.24 923 62.28 62.28 923 -2.56% 16.40%
RED ELECTRICA 16.50 0.75% 0.12 540630 16.39 16.32 16.58 363 16.45 16.56 363 3.41% -2.02%
Rexel 17.52 -0.41% -0.07 573365 17.52 16.82 17.54 475 17.50 17.56 31 0.70% 34.56%
RWE AG 30.03 0.30% 0.09 457191 29.95 29.79 30.23 5431 30.03 30.03 5431 3.16% -13.01%
SCOR SE 23.91 -3.47% -0.86 726080 24.98 23.88 25.26 284 23.89 23.94 275 -2.88% -10.11%
SES 6.88 -0.66% -0.05 216810 6.88 6.85 6.93 506 6.87 6.88 1750 -0.06% -10.77%
Siemens Gamesa Renew 23.53 5.23% 1.17 463957 22.33 22.24 23.69 40 23.49 23.61 254 1.99% -29.06%
Smurfit Kappa Group 48.49 2.49% 1.18 365280 49.06 47.13 49.20 200 48.13 48.37 166 5.39% 27.20%
Solvay 113.75 0.18% 0.20 55357 113.90 112.60 114.00 230 113.95 113.95 230 2.99% 17.12%
STMicroelectronics 33.20 2.11% 0.69 612279 32.59 32.59 33.26 3812 33.17 33.17 3812 2.82% 9.05%
Stora Enso Oyj R 16.75 -0.64% -0.11 807138 16.89 16.69 16.93 2540 16.76 16.76 2540 4.43% 6.64%
Suez SA 19.68 0.04% 0.01 77130 19.66 19.64 19.68 1867 19.66 19.66 1867 0.15% 21.34%
Symrise 123.05 -0.42% -0.53 46982 123.60 122.20 123.60 639 123.45 123.45 230 0.82% 12.66%
TENARIS 8.77 0.52% 0.04 411150 8.70 8.68 8.83 5294 8.78 8.78 26 2.81% 33.37%
Terna S.p.A. 6.75 0.19% 0.01 2060670 6.73 6.73 6.80 5531 6.74 6.74 113 3.43% 7.47%
Thales 91.46 1.58% 1.42 133977 90.14 89.90 91.78 564 91.60 91.60 564 3.56% 21.75%
Téléperformance 353.15 -0.86% -3.05 33775 355.00 351.65 355.40 754 353.80 353.80 331 1.22% 29.60%
Umicore 52.44 -1.91% -1.02 431667 53.50 51.58 53.58 147 52.40 52.48 151 -2.56% 33.44%
UNITED INTERNET 35.40 -0.08% -0.03 62084 35.35 35.21 35.93 164 35.40 35.43 160 2.64% 1.86%
VOESTALPINE 37.04 0.65% 0.24 106329 36.94 36.62 37.12 151 37.02 37.18 369 4.57% 26.24%
Wärtsilä 12.68 -0.74% -0.10 166584 12.67 12.57 12.83 91 12.68 12.81 33 2.55% 54.99%
Wendel 112.95 1.03% 1.15 8380 112.05 112.00 113.70 18 111.80 113.90 18 3.20% 15.31%
Zalando 97.73 0.30% 0.29 173698 97.58 96.58 98.74 18 97.70 97.76 28 -1.06% 6.90%