25.10.2021 12:06:52
ESTX MID PR.USD
467.33
$$$
1.8800
0.40%
22.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 465.45 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 25.10.2021 / 12:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.04% 485.9 423.8
1 Woche 0.51% 467.3 461.4
1 Monat -0.03% 472.2 450.0
3 Monate 1.58% 485.9 450.0
6 Monate 1.67% 485.9 447.9
1 Jahr 28.37% 485.9 338.1
3 Jahre 28.92% 485.9 242.7
19.69
26.51
8.15
1.13
9.04
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":19.69,"chartHeight":24.056520265393,"year":2019,"ID_NOTATION":"103461"},"2020":{"performance":8.15,"chartHeight":19.432953069735,"year":2020,"ID_NOTATION":"103461"},"2021":{"performance":9.04,"chartHeight":19.97619770408,"year":2021,"ID_NOTATION":"103461"}}
{"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 12:06:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 12.90 1.07% 0.14 468808 12.76 12.72 12.97 467 12.90 12.90 206 2.70% 58.54%
Accor S.A. 29.88 -0.27% -0.08 43583 29.94 29.71 30.02 1 29.86 29.89 124 -6.55% 0.98%
ACS ACTIVIDADES DE C 22.61 -2.38% -0.55 59724 22.91 22.55 22.93 302 22.60 22.61 299 1.98% -15.62%
AEGON 4.52 0.74% 0.03 536055 4.50 4.50 4.54 2288 4.52 4.52 1141 0.45% 38.63%
AGEAS/NV 42.29 0.25% 0.10 24560 42.30 42.13 42.44 49 42.29 42.31 101 2.66% -3.36%
Alstom 30.74 -1.35% -0.42 113909 31.21 30.64 31.21 68 30.72 30.74 409 -0.38% -33.39%
Andritz 47.42 -1.66% -0.80 4735 48.08 47.41 48.08 54 47.40 47.48 37 1.97% 30.32%
Arkema 116.70 0.52% 0.60 12043 116.15 115.70 117.15 185 116.65 116.75 32 0.83% 23.54%
Aéroports de Paris 111.95 -2.10% -2.40 27631 111.10 109.10 112.05 17 111.90 112.00 18 -1.08% 8.29%
BA.SABADELL 0.68 4.38% 0.03 3900370 0.66 0.66 0.69 18164 0.68 0.68 2879 -2.89% 84.50%
Bank of Ireland 5.29 1.53% 0.08 169464 5.24 5.22 5.33 305 5.29 5.30 888 -0.99% 57.90%
BANKINTER 4.77 0.66% 0.03 725731 4.74 4.73 4.84 451 4.77 4.78 1243 -7.52% 7.15%
BEIERSDORF 96.36 0.06% 0.06 23189 96.12 95.49 96.38 72 96.36 96.40 78 2.71% 1.64%
Brenntag 82.58 -0.11% -0.09 40529 82.84 82.14 82.84 173 82.58 82.60 68 -0.08% 27.99%
Bureau Veritas 27.02 -0.57% -0.15 80676 27.13 26.98 27.15 350 27.01 27.02 417 0.18% 24.52%
CECONOMY 3.91 0.05% 0.00 34857 3.87 3.87 3.93 1180 3.91 3.91 1810 4.86% -32.05%
CNH Industrial 14.94 0.17% 0.03 244912 15.01 14.88 15.01 1719 14.94 14.95 1109 2.74% 43.41%
Commerzbank 6.50 2.14% 0.14 581596 6.39 6.37 6.54 11 6.50 6.50 500 4.19% 20.11%
Covestro 55.76 0.69% 0.38 91869 55.56 55.26 55.98 352 55.74 55.78 37 -5.14% 8.93%
DIA 0.01 -1.97% -0.00 1483 0.01 0.01 0.01 500000 0.01 0.02 500000 -6.17% -70.59%
Edenred 48.57 -0.76% -0.37 73192 49.07 48.32 49.07 8 48.55 48.58 50 1.56% 4.95%
EDP-ENERGIAS 4.92 -0.36% -0.02 311469 4.96 4.91 4.97 924 4.92 4.92 634 5.45% -5.47%
Eiffage 88.40 -0.11% -0.10 26756 88.64 88.06 88.74 1 88.42 88.46 80 1.40% 12.00%
E.D.F. 12.83 -0.08% -0.01 64361 12.86 12.79 12.89 90 12.83 12.84 222 1.92% -0.54%
Elisa A 53.02 -0.23% -0.12 17779 53.30 52.88 53.36 229 53.00 53.04 255 -4.70% 17.53%
ENAGAS 19.56 0.62% 0.12 82199 19.45 19.36 19.64 15 19.55 19.57 255 -0.82% 8.51%
Endesa 19.14 0.03% 0.01 130940 19.11 19.05 19.18 258 19.14 19.14 411 2.00% -14.56%
ERSTE GROUP BANK 37.53 -0.19% -0.07 65552 37.70 37.43 37.82 226 37.52 37.54 138 -3.32% 47.68%
Evonik Industries 28.30 0.50% 0.14 48697 28.18 28.05 28.34 508 28.29 28.30 70 2.31% 4.82%
Exor NV 79.10 5.21% 3.92 123337 76.97 76.64 79.24 134 79.10 79.14 190 1.13% 13.19%
Ferrari N.V. 194.30 1.38% 2.65 25548 192.05 191.45 194.35 122 194.25 194.35 24 -0.26% 1.11%
FORTUM 27.24 -1.05% -0.29 59784 27.52 27.23 27.60 375 27.23 27.25 201 2.92% 38.97%
Galp Energia 9.68 -1.22% -0.12 326119 9.82 9.60 9.86 14 9.68 9.69 1 -1.61% 12.00%
GEA GROUP 40.70 -0.62% -0.26 15722 41.00 40.61 41.00 231 40.68 40.69 162 1.40% 38.17%
Gecina 121.25 -0.90% -1.10 6230 122.15 121.05 122.15 38 121.30 121.35 37 0.78% -3.20%
Getlink SE 13.39 -0.15% -0.02 103346 13.40 13.32 13.41 135 13.38 13.39 2 -1.61% -6.22%
GRIFOLS CL. A 20.28 -0.05% -0.01 89276 20.28 20.06 20.30 8 20.28 20.29 419 -1.12% -15.46%
GBL 99.28 -0.30% -0.30 13044 99.08 99.02 99.32 121 99.26 99.28 21 1.22% 20.29%
Hannover Rueck 154.55 -0.03% -0.05 12304 155.20 154.30 155.20 52 154.45 154.60 11 0.70% 17.08%
Heineken Holding 77.85 0.19% 0.15 11024 78.05 77.30 78.20 13 77.85 77.90 155 0.52% 0.45%
HERMES INTL 1350.00 -0.92% -12.50 2750 1363.00 1345.00 1363.00 6 1349.50 1350.50 14 5.58% 54.30%
Hugo Boss 52.98 0.46% 0.24 6448 52.72 52.54 53.12 18 52.96 53.00 106 -0.75% 91.85%
Huhtamäki 37.06 -1.09% -0.41 53741 37.87 36.77 38.01 300 37.05 37.08 188 -5.04% -11.71%
Jeronimo Martins 19.21 0.37% 0.07 25586 19.17 19.17 19.30 4 19.21 19.21 614 -0.79% 37.83%
K+S AG 13.95 1.03% 0.14 110259 13.90 13.85 14.07 463 13.94 13.95 89 -1.90% 76.70%
Kingspan Group 95.47 -0.59% -0.57 38778 95.87 95.14 96.00 26 95.30 95.58 26 4.50% 64.31%
Klépierre 21.02 1.69% 0.35 175991 20.62 20.40 21.05 217 21.02 21.04 403 8.86% 12.46%
Lanxess 58.50 0.34% 0.20 77802 58.36 57.94 58.64 95 58.50 58.52 105 0.73% -7.61%
LEG Immobilien 135.00 -0.22% -0.30 9933 135.43 134.75 135.80 240 134.95 135.05 88 3.52% 6.64%
Leonardo S.p.A. 6.57 0.24% 0.02 332655 6.58 6.49 6.58 400 6.57 6.57 1587 -2.64% 10.49%
Mediobanca Banca di 10.44 0.99% 0.10 134924 10.36 10.34 10.46 2485 10.44 10.45 2485 2.07% 36.20%
MTU Aero Engines 182.00 -0.16% -0.30 32447 184.80 181.55 184.90 81 182.10 182.20 23 -4.00% -15.11%
Naturgy Energy Group 22.02 -0.29% -0.07 96049 22.07 21.95 22.10 336 22.01 22.03 433 -3.87% 15.81%
Neste Corp 50.60 0.04% 0.02 48595 50.72 50.34 50.78 137 50.58 50.60 55 3.80% -15.08%
NOKIAN TYRES 31.81 0.19% 0.06 28025 31.80 31.63 31.88 79 31.80 31.82 175 -0.16% 9.90%
OMV 54.56 1.21% 0.65 30683 54.24 54.24 55.18 77 54.54 54.58 227 -0.48% 62.38%
Orion B 37.05 0.98% 0.36 37841 36.72 36.51 37.09 123 37.04 37.05 50 2.57% -2.08%
Porsche Automobil 90.92 2.94% 2.60 70218 88.54 88.30 91.06 128 90.90 90.96 199 -2.02% 55.82%
Proximus 17.38 -0.84% -0.15 72529 17.48 17.33 17.48 318 17.36 17.38 158 -0.24% 8.33%
PRYSMIAN 32.36 0.22% 0.07 77747 32.29 32.03 32.40 572 32.34 32.37 324 3.49% 11.04%
QIAGEN 46.68 0.63% 0.29 59132 46.35 46.24 46.77 60 46.68 46.70 225 3.69% 7.55%
Randstad Holding N.V 62.03 -2.04% -1.29 169041 63.06 61.92 63.06 270 62.00 62.04 158 2.03% 18.27%
RED ELECTRICA 17.73 0.20% 0.04 113074 17.71 17.68 17.77 21 17.72 17.73 219 0.00% 5.02%
Rexel 16.80 1.94% 0.32 333764 16.95 16.53 16.95 669 16.79 16.80 149 -8.45% 26.54%
RWE AG 32.96 -0.60% -0.20 201546 33.24 32.89 33.27 70 32.95 32.96 370 3.30% -3.94%
SCOR SE 24.53 0.33% 0.08 42826 24.40 24.35 24.58 162 24.51 24.53 324 2.00% -8.08%
SES 7.72 -2.03% -0.16 73082 7.78 7.70 7.81 856 7.72 7.73 152 0.03% 2.28%
Siemens Gamesa Renew 21.55 -2.09% -0.46 45784 22.05 21.38 22.05 1 21.54 21.55 351 5.51% -33.64%
Smurfit Kappa Group 43.36 -0.98% -0.43 19106 44.01 43.27 44.01 50 43.35 43.38 106 -1.84% 14.87%
Solvay 104.60 0.31% 0.33 8521 104.50 103.95 104.78 34 104.65 104.75 25 -1.39% 7.37%
STMicroelectronics 37.79 -0.30% -0.12 74334 38.04 37.70 38.04 154 37.78 37.80 308 3.71% 24.48%
Stora Enso Oyj R 14.37 -1.47% -0.21 158073 14.58 14.34 14.63 299 14.36 14.37 745 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 116.67 -0.32% -0.38 27624 117.00 116.25 117.05 91 116.65 116.70 374 2.36% 7.16%
TENARIS 9.88 0.18% 0.02 610237 9.91 9.85 10.01 980 9.88 9.89 215 -0.14% 49.98%
Terna S.p.A. 6.46 0.19% 0.01 430545 6.46 6.44 6.49 586 6.46 6.46 861 2.55% 2.66%
Thales 81.11 -0.83% -0.68 23378 81.62 80.58 81.66 43 81.10 81.12 6 -1.86% 8.88%
Téléperformance 358.30 -1.13% -4.10 6218 361.00 357.60 361.20 2 358.20 358.30 1 2.43% 32.99%
Umicore 49.98 -0.48% -0.24 24704 50.50 49.96 50.50 195 49.96 49.98 1 -4.96% 27.79%
UNITED INTERNET 31.48 -1.01% -0.32 15094 31.74 31.39 31.74 136 31.47 31.48 40 -1.88% -8.50%
VOESTALPINE 32.08 1.01% 0.32 29625 31.80 31.79 32.36 239 32.06 32.10 237 -2.99% 8.25%
Wärtsilä 10.68 -0.93% -0.10 86775 10.76 10.57 10.79 308 10.67 10.68 297 -0.05% 31.76%
Wendel 113.50 -1.48% -1.70 4068 114.50 112.70 114.50 110 113.40 113.60 289 -1.83% 17.61%
Zalando 80.34 0.12% 0.10 36025 80.14 79.74 80.64 132 80.30 80.34 27 0.88% -12.23%