24.01.2022 03:12:51
ESTX MID NR EUR
1018.12
$$$
-18.7600
-1.81%
21.01.2022 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2022 1036.88 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 24.01.2022 / 03:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -2.52% 1060.0 1018.1
1 Woche -1.99% 1043.3 1018.1
1 Monat 0.12% 1060.0 1018.1
3 Monate -2.02% 1069.5 1001.0
6 Monate 1.39% 1069.5 1001.0
1 Jahr 10.21% 1069.5 893.2
3 Jahre 35.06% 1069.5 564.4
0.73
1.13
15.41
18.92
SMI
SMI
SMI
-2.52
-4.04
2020
2021
2022
{"2020":{"performance":0.73,"chartHeight":8.2846493095293,"year":2020,"ID_NOTATION":"103603"},"2021":{"performance":15.41,"chartHeight":22.363262482728,"year":2021,"ID_NOTATION":"103603"},"2022":{"performance":-2.52,"chartHeight":13.042310857809,"year":2022,"ID_NOTATION":"103603"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-4.04,"chartHeight":15.47187755482,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-1.6,"chartHeight":10.70401274842,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.7,"chartHeight":17.243772107776,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-4.41,"chartHeight":15.922956650544,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-1.77,"chartHeight":11.22379052761,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.01.2022 03:12:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ABN AMRO GROUP DR/EO 14.13 -2.42% -0.35 1155097 14.29 13.99 14.35 130 14.00 14.16 130 -2.94% 9.40%
Accor S.A. 32.31 -0.11% -0.04 561249 32.02 31.82 32.60 256 32.29 36.00 50 1.17% 13.47%
ACS ACTIVIDADES DE C 23.01 -0.22% -0.05 228399 22.74 22.70 23.03 142 23.00 23.02 142 -3.84% -2.21%
AEGON 4.93 -1.70% -0.09 4038353 4.90 4.85 4.95 354 4.92 4.93 417 -2.90% 11.82%
AGEAS/NV 42.96 -3.61% -1.61 384708 44.11 42.64 44.13 23 42.83 43.02 23 -12.45% -5.80%
Alstom 31.56 -5.03% -1.67 854714 32.73 31.26 32.86 4 31.56 31.58 77 -6.54% 1.22%
Andritz 46.70 -2.55% -1.22 88476 47.26 46.28 47.34 8 46.68 46.74 5 2.05% 3.18%
Arkema 127.67 -3.88% -5.15 158437 131.70 126.72 131.70 31 127.55 127.75 62 -3.57% 2.72%
Aéroports de Paris 124.60 -1.11% -1.40 69616 124.40 124.00 126.08 54 124.55 124.85 20 -1.23% 10.51%
BA.SABADELL 0.64 -1.35% -0.01 7217350 0.64 0.63 0.65 9357 0.64 0.64 5086 -3.06% 8.54%
Bank of Ireland 5.64 -3.79% -0.22 845030 5.79 5.61 5.79 1063 5.62 5.64 100 -3.36% 12.78%
BANKINTER 5.16 1.48% 0.07 2054202 5.03 4.99 5.17 108 5.15 5.16 114 3.17% 14.48%
BEIERSDORF 90.13 -0.31% -0.28 278961 90.56 89.60 91.28 113 90.12 90.16 15 -0.41% -0.45%
Brenntag 76.08 -3.03% -2.38 291228 77.58 75.56 77.98 107 76.02 77.30 54 -2.01% -4.45%
Bureau Veritas 25.61 -2.51% -0.66 347465 25.97 25.43 26.06 79 25.60 25.63 75 -7.55% -12.37%
CECONOMY 4.02 2.21% 0.09 197158 3.94 3.90 4.03 865 4.02 4.03 439 1.95% 5.70%
CNH Industrial 14.04 -2.57% -0.37 1434574 14.12 13.77 14.14 35842 14.05 14.05 77 -2.70% -5.76%
Commerzbank 7.38 -1.48% -0.11 2969013 7.39 7.30 7.44 206 7.36 7.42 206 -0.61% 10.08%
Covestro 52.84 -0.04% -0.02 579860 52.22 51.90 53.26 62 52.76 52.90 39 -4.69% -2.55%
DIA 0.02 -2.30% -0.00 85070 0.02 0.02 0.02 250 0.02 0.02 158827 -3.41% 7.59%
Edenred 40.98 -1.77% -0.74 349306 41.25 40.94 41.41 62 40.96 41.75 62 -0.70% 1.34%
EDP-ENERGIAS 4.51 -2.11% -0.10 1827346 4.59 4.50 4.59 229 4.50 4.52 88 0.12% -6.63%
Eiffage 94.43 -0.73% -0.69 144205 94.24 93.44 94.46 70 93.44 95.28 66 -0.24% 4.43%
E.D.F. 8.28 2.01% 0.16 2441835 8.10 8.03 8.38 2 8.27 8.29 354 -6.25% -19.69%
Elisa A 53.02 -0.64% -0.34 114626 53.09 52.68 53.38 50 52.96 53.02 2 1.14% -2.21%
ENAGAS 19.80 -1.42% -0.28 224907 19.96 19.79 20.12 18955 19.80 19.80 30 -1.39% -3.11%
Endesa 19.73 -0.68% -0.14 506557 19.80 19.66 19.97 304 19.66 19.80 304 2.95% -2.23%
ERSTE GROUP BANK 42.10 -2.83% -1.23 707426 42.85 41.98 42.97 8942 42.34 42.34 3394 -3.65% 2.32%
Evonik Industries 28.87 -1.23% -0.36 728248 29.04 28.75 29.16 56 28.81 28.88 68 0.07% 1.26%
Exor NV 76.64 -2.37% -1.86 128142 77.54 75.88 77.84 2306 76.64 76.64 1 -1.36% -2.88%
Ferrari N.V. 207.70 -2.94% -6.30 130409 208.60 205.20 209.90 2857 207.60 207.60 6 -2.42% -8.70%
FORTUM 24.72 -2.41% -0.61 766646 24.94 24.53 24.95 102 24.72 24.74 90 -3.85% -8.44%
Galp Energia 9.51 -0.90% -0.09 941189 9.42 9.39 9.64 6702 9.53 9.53 3045 -2.72% 11.27%
GEA GROUP 42.68 -1.11% -0.48 254254 42.60 42.26 42.97 3860 42.70 42.70 594 -0.26% -11.62%
Gecina 119.30 -1.55% -1.88 20496 121.35 119.25 121.35 50 118.15 119.40 68 -2.45% -3.28%
Getlink SE 14.29 -0.35% -0.05 326832 14.25 14.18 14.36 4278 14.32 14.32 1421 0.03% -1.67%
GRIFOLS CL. A 16.61 -2.99% -0.51 1052534 16.91 16.56 17.09 361 16.55 16.66 361 -2.59% -1.45%
GBL 96.60 -0.27% -0.26 77119 95.92 95.84 96.78 68 96.58 96.66 21 -0.70% -1.91%
Hannover Rueck 169.38 -1.53% -2.62 38271 169.70 168.60 171.15 203 169.70 169.70 203 -3.79% 1.06%
Heineken Holding 81.55 -0.55% -0.45 66300 81.20 80.95 82.00 91 80.85 81.85 1 -3.20% 0.12%
HERMES INTL 1356.50 -0.86% -11.75 24863 1346.50 1344.50 1366.50 126 1364.00 1364.00 126 4.31% -11.89%
Hugo Boss 52.74 -1.99% -1.07 77145 53.00 51.68 53.26 70 52.72 52.78 15 1.35% -1.60%
Huhtamäki 35.73 -3.17% -1.17 71089 36.51 35.39 36.51 35 35.72 35.79 26 -3.80% -7.98%
Jeronimo Martins 21.18 -0.42% -0.09 504605 21.06 21.06 21.37 9207 21.17 21.17 9207 1.39% 5.37%
K+S AG 16.91 -3.26% -0.57 225380 17.23 16.61 17.29 450 16.89 16.92 118 -5.93% 11.07%
Kingspan Group 89.12 -1.09% -0.98 126539 89.14 87.98 90.70 1150 89.60 89.60 1150 -2.98% -14.80%
Klépierre 23.61 -0.65% -0.15 625880 23.47 23.37 23.70 100 23.25 23.62 76 5.38% 12.94%
Lanxess 55.26 -1.02% -0.57 116000 55.00 54.75 55.75 17 55.14 55.30 144 -4.95% 1.77%
LEG Immobilien 115.10 -0.90% -1.05 55372 115.30 113.95 116.20 70 115.00 115.20 15 -1.96% -5.93%
Leonardo S.p.A. 6.78 -1.27% -0.09 516270 6.84 6.72 6.87 36388 6.80 6.80 60 0.33% 7.85%
Mediobanca Banca di 10.10 -2.27% -0.23 787235 10.18 10.05 10.25 50110 10.11 10.11 1 -2.51% -0.25%
MTU Aero Engines 192.78 -2.65% -5.25 106283 195.05 191.05 196.40 41 192.65 196.10 22 -1.49% 7.49%
Naturgy Energy Group 28.44 -2.13% -0.62 181448 28.14 28.14 28.90 245 28.40 28.44 110 -2.47% -1.01%
Neste Corp 42.28 -3.54% -1.55 625888 43.24 41.52 43.32 46 42.26 42.30 37 -6.32% -2.31%
Nokian Tyres 31.63 -4.56% -1.51 208045 32.56 31.26 32.62 261 31.61 31.66 60 -8.69% -4.81%
OMV 53.06 -3.32% -1.82 204001 54.32 52.56 54.32 102 52.98 53.08 79 -1.38% 5.99%
Orion B 35.31 -2.50% -0.91 125491 35.92 35.26 36.20 30 35.29 35.37 20 0.07% -3.07%
Porsche Automobil 85.04 -3.54% -3.12 301038 86.00 83.72 86.16 27 84.90 85.38 27 -4.02% 1.67%
Proximus 17.25 -0.40% -0.07 270861 17.24 17.12 17.35 479 17.24 17.50 69 -2.57% 0.33%
PRYSMIAN 30.88 -3.92% -1.26 523512 31.59 30.52 31.61 27347 30.95 30.95 16 -7.54% -6.79%
QIAGEN 43.26 -2.52% -1.12 304770 44.10 42.84 44.19 86 43.21 43.31 200 3.10% -11.81%
Randstad Holding N.V 59.22 -2.13% -1.29 149542 59.60 58.54 59.80 66 59.12 59.24 66 -4.45% -1.69%
RED ELECTRICA 17.79 -0.42% -0.07 667107 17.84 17.75 17.93 3160 17.86 17.86 77 0.35% -6.44%
Rexel 19.95 -2.01% -0.41 470649 19.98 19.80 20.16 158 19.93 20.28 166 -5.16% 11.46%
RWE AG 35.95 -1.52% -0.56 1450894 36.40 35.71 36.40 52 35.94 36.30 196 -0.59% 0.95%
SCOR SE 29.49 -0.52% -0.15 476278 29.38 29.19 29.83 48 29.47 30.26 216 1.10% 7.71%
SES 7.09 -1.46% -0.10 186606 7.13 7.05 7.17 538 7.09 7.10 104 -2.17% 1.50%
Siemens Gamesa Renew 16.30 -14.60% -2.79 3499058 17.34 15.88 17.34 114 16.30 16.41 161 -14.93% -22.44%
Smurfit Kappa Group 46.18 -2.74% -1.30 145176 46.69 45.79 46.95 35 46.17 46.34 106 -3.41% -4.51%
Solvay 108.55 -1.41% -1.55 108558 109.35 107.65 110.30 76 108.45 108.60 74 2.99% 6.01%
STMicroelectronics 40.66 -1.75% -0.72 881075 40.44 39.77 40.76 66 40.66 40.70 200 -5.32% -6.50%
Stora Enso Oyj R 16.65 -3.11% -0.54 612378 16.83 16.58 17.05 1000 16.63 16.66 509 -0.98% 3.03%
Suez SA 19.84 -0.03% -0.01 233303 19.84 19.84 19.84 1000 19.84 19.84 3200 -0.03% 0.13%
Symrise 113.25 -2.08% -2.40 153514 114.90 112.15 115.30 30 113.20 113.40 30 -2.58% -13.27%
TENARIS 10.35 -3.59% -0.39 1041251 10.56 10.20 10.57 60672 10.36 10.36 5 1.02% 12.52%
Terna S.p.A. 6.91 0.53% 0.04 2351925 6.92 6.87 6.94 62477 6.94 6.94 262 1.08% -3.03%
Thales 82.12 -1.61% -1.34 195921 82.74 81.76 83.66 79 81.36 82.12 17 1.91% 9.70%
Téléperformance 341.50 -1.59% -5.50 138968 344.75 339.05 345.30 25 341.30 341.60 6 -3.68% -13.08%
Umicore 33.88 -3.09% -1.08 280008 34.95 33.66 34.95 64 33.83 33.91 48 0.27% -4.94%
UNITED INTERNET 33.60 -1.67% -0.57 91471 33.55 33.48 34.03 24 33.54 34.11 24 -3.17% -3.81%
VOESTALPINE 31.84 -4.50% -1.50 91040 32.91 31.44 32.91 149 31.80 31.88 146 -6.35% -0.87%
Wärtsilä 12.25 -5.51% -0.71 1088444 12.77 12.12 12.82 170 12.23 12.25 200 -1.88% -1.13%
Wendel 100.20 -0.79% -0.80 12376 100.00 98.92 100.20 58 99.10 100.20 79 -1.57% -5.02%
Zalando 67.10 -1.99% -1.36 382228 67.08 65.82 67.90 36 66.94 67.16 36 1.98% -5.81%