20.10.2021 02:35:07
ESTX MID NR EUR
1036.75
$$$
2.6400
0.26%
19.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 1034.11 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2021 / 02:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.63% 1063.5 893.2
1 Woche 1.20% 1041.6 1025.3
1 Monat 0.11% 1044.2 1013.6
3 Monate 5.24% 1063.5 988.3
6 Monate 4.92% 1063.5 969.7
1 Jahr 29.16% 1063.5 740.9
3 Jahre 32.94% 1063.5 564.4
23.93
26.51
0.73
1.13
15.63
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.93,"chartHeight":25.169606849649,"year":2019,"ID_NOTATION":"103603"},"2020":{"performance":0.73,"chartHeight":8.4665732991877,"year":2020,"ID_NOTATION":"103603"},"2021":{"performance":15.63,"chartHeight":22.928912370841,"year":2021,"ID_NOTATION":"103603"}}
{"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 02:35:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 12.59 0.67% 0.08 1402462 12.45 12.43 12.62 75 12.52 12.61 75 2.42% 56.41%
Accor S.A. 30.77 -1.06% -0.33 211245 31.06 30.67 31.10 271 30.74 30.78 39 -0.19% 3.71%
ACS ACTIVIDADES DE C 22.65 0.71% 0.16 232790 22.51 22.40 22.68 158 22.48 22.66 105 0.82% -17.46%
AEGON 4.46 0.19% 0.01 1145337 4.44 4.41 4.49 379 4.46 4.47 801 -2.19% 37.93%
AGEAS/NV 41.14 1.06% 0.43 83544 40.64 40.58 41.25 37 40.96 41.15 32 0.12% -5.75%
Alstom 31.66 0.89% 0.28 386050 31.52 31.38 31.81 43 31.65 31.67 109 3.48% -32.32%
Andritz 47.52 1.28% 0.60 73171 47.20 47.09 47.62 67 47.48 47.62 900 1.67% 28.43%
Arkema 114.70 -0.22% -0.25 65203 114.85 114.20 116.05 1 114.65 114.80 21 2.89% 22.05%
Aéroports de Paris 116.42 0.93% 1.07 20661 115.25 114.55 116.80 70 116.35 116.60 71 3.05% 10.25%
BA.SABADELL 0.67 0.07% 0.00 3530244 0.67 0.66 0.68 2044 0.67 0.67 1006 -6.57% 89.34%
Bank of Ireland 5.25 -0.68% -0.04 657606 5.28 5.24 5.32 4500 4.80 5.55 2500 4.85% 59.12%
BANKINTER 5.09 1.47% 0.07 676204 5.04 5.02 5.11 852 5.09 5.09 725 -2.55% 15.05%
BEIERSDORF 93.36 -0.83% -0.78 186412 94.54 93.12 94.54 16 92.12 93.42 20 0.90% -1.47%
Brenntag 82.36 0.00% 0.00 46740 82.50 82.15 82.88 10 82.32 82.40 23 2.46% 27.51%
Bureau Veritas 27.23 0.37% 0.10 103544 27.20 27.11 27.25 297 27.21 27.24 294 2.23% 24.79%
CECONOMY 3.82 2.41% 0.09 100523 3.81 3.76 3.86 143 3.82 3.83 108 6.76% -33.47%
CNH Industrial 14.47 0.42% 0.06 693291 14.46 14.26 14.49 28532 14.46 14.46 3 2.33% 39.13%
Commerzbank 6.36 2.59% 0.16 1636678 6.19 6.18 6.39 198 6.31 6.36 198 -0.55% 20.15%
Covestro 56.14 -0.35% -0.20 264628 56.45 55.64 56.48 100 56.06 56.16 61 -4.36% 10.42%
DIA 0.02 -1.84% -0.00 785231 0.02 0.02 0.02 121048 0.01 0.03 200000 3.23% -69.04%
Edenred 49.29 2.05% 0.99 267234 48.56 48.55 49.67 46 49.14 49.30 40 6.16% 5.70%
EDP-ENERGIAS 4.77 1.96% 0.09 2852839 4.70 4.70 4.78 522 4.75 4.77 522 2.87% -8.74%
Eiffage 87.68 0.64% 0.56 45483 87.10 86.62 87.71 12 87.64 88.58 70 1.62% 10.96%
E.D.F. 12.86 2.76% 0.34 1108225 12.56 12.56 12.96 161 12.36 13.01 400 3.38% -0.43%
Elisa A 53.90 -3.06% -1.70 135253 55.42 53.53 55.50 64 53.86 53.92 35 -1.64% 19.21%
ENAGAS 19.47 0.10% 0.02 428356 19.44 19.22 19.53 307 19.41 19.50 68 -0.33% 8.68%
Endesa 19.00 1.85% 0.34 1385769 18.98 18.82 19.16 315 18.93 19.06 315 4.80% -15.14%
ERSTE GROUP BANK 38.74 0.16% 0.06 207291 38.76 38.63 39.24 1100 38.70 38.85 200 -2.39% 52.16%
Evonik Industries 28.33 2.42% 0.67 664662 27.83 27.73 28.33 179 28.32 28.35 308 3.39% 5.47%
Exor NV 74.40 1.61% 1.18 81082 73.62 73.16 74.46 1105 74.28 74.28 1 2.37% 12.01%
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%
FORTUM 26.38 -1.16% -0.31 650010 26.75 26.38 26.81 315 26.38 26.57 150 -1.16% 33.17%
Galp Energia 9.95 0.95% 0.09 365643 9.88 9.85 10.01 202 9.94 10.01 115 -0.10% 13.67%
GEA GROUP 40.58 0.55% 0.22 72804 40.48 40.23 40.65 33 40.56 40.64 44 2.22% 36.91%
Gecina 120.65 0.71% 0.85 21065 120.00 119.47 120.80 71 120.60 120.65 20 2.66% -4.55%
Getlink SE 13.57 0.26% 0.04 172320 13.56 13.46 13.62 586 13.55 13.60 131 0.56% -5.10%
GRIFOLS CL. A 19.94 -1.52% -0.31 544407 20.12 19.73 20.13 300 19.87 19.95 54 1.14% -16.91%
GBL 98.98 1.08% 1.06 36078 97.96 97.86 99.04 60 98.28 99.10 45 2.59% 19.57%
Hannover Rueck 154.30 1.11% 1.70 34507 153.53 151.80 154.85 77 154.20 154.40 12 0.72% 16.85%
Heineken Holding 76.10 -0.39% -0.30 35255 76.65 75.85 76.70 160 76.00 76.15 160 1.23% -1.62%
HERMES INTL 1283.00 0.83% 10.50 9655 1278.00 1272.00 1286.00 7 1248.00 1288.50 5 4.22% 45.30%
Hugo Boss 52.22 0.19% 0.10 83352 52.72 52.02 53.30 162 52.14 52.24 156 0.97% 89.96%
Huhtamäki 39.50 0.84% 0.33 91063 39.28 39.24 39.69 19 39.42 39.51 36 1.86% -6.93%
Jeronimo Martins 19.02 1.20% 0.23 704892 18.79 18.71 19.05 1136 19.02 19.02 1136 3.71% 36.93%
K+S AG 13.70 -3.44% -0.49 166242 14.21 13.63 14.27 160 13.68 13.71 160 -4.93% 75.33%
Kingspan Group 92.98 -0.13% -0.12 45801 93.20 91.84 93.34 30 92.74 94.16 510 6.74% 59.08%
Klépierre 19.48 4.25% 0.80 393941 18.68 18.68 19.57 452 19.46 19.60 50 -0.28% 5.98%
Lanxess 58.44 0.90% 0.52 185404 58.01 57.80 58.64 15 58.42 58.50 147 3.62% -7.39%
LEG Immobilien 132.55 0.30% 0.40 67797 132.05 131.50 132.57 11 132.50 132.60 40 5.66% 4.47%
Leonardo S.p.A. 6.60 -0.97% -0.07 1035842 6.69 6.56 6.69 749 6.61 6.61 16 -8.40% 11.37%
Mediobanca Banca di 10.21 0.34% 0.04 501070 10.19 10.12 10.23 27937 10.19 10.19 6 2.36% 34.42%
MTU Aero Engines 185.60 -1.01% -1.90 111326 187.50 184.35 187.82 20 185.55 185.70 9 -2.73% -13.57%
Naturgy Energy Group 22.39 -2.55% -0.58 1107107 22.73 22.21 22.80 57 22.44 22.44 57 1.66% 17.47%
Neste Corp 49.69 2.43% 1.18 325075 49.14 48.98 50.28 50 49.69 49.73 40 6.61% -16.57%
NOKIAN TYRES 31.66 0.54% 0.17 111718 31.67 31.52 31.94 50 31.47 31.69 35 2.29% 9.59%
OMV 54.20 -0.70% -0.38 90387 54.42 53.88 54.76 161 53.50 55.02 132 1.84% 63.25%
Orion B 36.55 0.47% 0.17 121247 36.24 36.05 36.59 82 36.48 36.55 65 2.44% -2.46%
Porsche Automobil 86.44 -0.61% -0.53 102697 87.70 86.36 88.18 39 86.44 86.54 21 2.05% 52.51%
Proximus 17.11 -2.00% -0.35 122001 17.46 17.09 17.47 144 17.10 17.21 192 -2.19% 5.81%
PRYSMIAN 31.85 0.66% 0.21 316707 31.69 31.43 32.10 4047 31.76 31.76 3 3.95% 9.53%
QIAGEN 45.14 0.76% 0.34 133290 44.91 44.62 45.18 623 45.10 45.10 623 1.94% 4.65%
Randstad Holding N.V 59.51 -2.51% -1.53 278371 61.29 58.86 61.49 60 59.50 59.52 2 -3.24% 11.15%
RED ELECTRICA 17.64 0.61% 0.11 835315 17.64 17.52 17.68 358 17.63 17.70 340 -0.75% 4.73%
Rexel 18.18 0.50% 0.09 341212 18.16 18.07 18.23 52 18.16 18.19 446 1.39% 39.59%
RWE AG 32.31 1.06% 0.34 868719 32.06 31.85 32.59 117 32.14 32.32 3 6.32% -6.40%
SCOR SE 24.35 2.14% 0.51 238462 23.84 23.67 24.39 33 24.34 24.37 282 2.35% -8.46%
SES 7.74 -1.26% -0.10 104475 7.85 7.74 7.85 1239 7.74 7.74 1301 -0.13% 0.43%
Siemens Gamesa Renew 20.63 3.10% 0.62 498870 20.24 20.17 20.86 175 20.60 20.71 290 0.66% -37.81%
Smurfit Kappa Group 42.99 -0.78% -0.34 243149 43.24 42.43 43.50 67 42.99 43.08 50 -2.96% 12.78%
Solvay 106.33 1.65% 1.73 72429 104.60 104.22 106.55 20 106.30 106.45 79 0.69% 9.48%
STMicroelectronics 37.05 0.97% 0.35 368693 37.00 36.57 37.08 189 35.45 37.10 300 4.88% 21.67%
Stora Enso Oyj R 14.63 2.99% 0.42 1083368 14.25 14.21 14.63 150 14.54 14.65 300 4.13% -6.83%
Suez SA 19.73 0.03% 0.01 1874157 19.74 19.73 19.75 31 19.73 19.74 4000 0.08% 21.68%
Symrise 114.45 0.13% 0.15 69409 114.75 113.70 115.17 33 114.40 114.50 30 1.87% 4.78%
TENARIS 9.94 1.30% 0.13 617222 9.83 9.79 9.97 7592 9.94 9.94 20 2.97% 51.13%
Terna S.p.A. 6.28 0.10% 0.01 996458 6.29 6.25 6.30 15629 6.28 6.28 16 0.87% -0.02%
Thales 81.40 -1.64% -1.36 82669 82.68 81.36 82.78 43 81.38 81.44 42 -2.54% 8.36%
Téléperformance 354.50 0.97% 3.40 37442 353.80 350.00 355.00 6 354.50 354.70 10 5.96% 30.09%
Umicore 50.72 -0.04% -0.02 248815 50.72 49.81 50.88 20 50.68 50.80 26 -0.76% 29.06%
UNITED INTERNET 31.88 -0.44% -0.14 42464 32.10 31.79 32.11 54 31.85 31.90 187 -0.33% -8.27%
VOESTALPINE 32.48 -1.04% -0.34 108550 33.05 32.22 33.06 143 32.44 34.18 453 2.53% 10.70%
Wärtsilä 10.64 -0.33% -0.04 207612 10.68 10.60 10.77 50 10.55 10.73 277 0.28% 30.11%
Wendel 118.40 1.81% 2.10 7418 117.15 116.20 118.75 109 118.30 118.80 38 -0.29% 20.88%
Zalando 79.78 0.25% 0.20 227118 80.04 79.06 80.74 19 79.76 79.82 19 8.04% -12.73%