09.05.2021 05:40:39
EURO STOXX 50
4034.25
EUR
34.8100
0.87%
07.05.2021 17:50
 
Chart
Kursdaten
Kurs 4034.25 Eröffnung 3999.93
Diff. absolut 34.81 Tages-Hoch 4034.25
Diff. % 0.87 % Tages-Tief 3999.93
Volumen 274965911 Umsatz 7125442496
Schlusskurs vom 06.05.2021 3999.44 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 07.05.2021 / 17:50
Währung EUR Aktualisierungsstand 09.05.2021 / 05:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.56% 4040.9 3473.8
1 Woche 1.50% 4034.2 3919.5
1 Monat 1.96% 4040.9 3919.5
3 Monate 10.35% 4040.9 3622.2
6 Monate 25.91% 4040.9 3217.4
1 Jahr 40.05% 4040.9 2708.1
3 Jahre 13.19% 4040.9 2302.8
25.56
26.51
1.13
13.56
4.39
SMI
-5.37
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.56,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.590883106087,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.56,"chartHeight":22.543179401633,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":26.51,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2580210634921,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.39,"chartHeight":16.513602441237,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":23.76,"chartHeight":25.541830936648,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.907880423197,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.63,"chartHeight":22.57070751475,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.224316748613,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.075308497097,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.97,"chartHeight":18.985141030938,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.55587193019,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 09.05.2021 05:40:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 281.20 8.78% 22.69 579709 280.90 275.45 281.60 290 280.60 280.60 290 9.48% -5.98%
Adyen 1914.80 1.02% 19.40 29224 1903.80 1868.80 1923.20 3 1914.20 1914.80 3 -6.30% -0.04%
Air Liquide 143.25 0.27% 0.39 199095 143.94 142.70 144.14 1732 143.28 143.28 70 2.09% 6.11%
Airbus Group 98.15 1.83% 1.76 329758 97.98 97.01 98.50 80 98.12 98.16 80 -1.55% 8.57%
ALLIANZ 214.15 0.85% 1.80 172169 214.18 213.20 216.00 11 214.15 214.25 49 -1.37% 5.91%
Amadeus IT 59.10 3.48% 1.99 365832 57.36 57.20 59.84 6640 59.02 59.02 186 4.09% -1.50%
AB InBev 61.27 -0.50% -0.31 439775 62.14 61.05 62.17 572 61.28 61.28 572 3.94% 7.17%
ASML Holding 543.10 2.82% 14.90 130572 535.20 526.40 543.25 555 543.90 543.90 1 0.22% 35.74%
AXA S.A. 22.67 -6.05% -1.46 1761530 22.98 22.59 23.03 226 22.66 22.69 262 -3.47% 15.97%
Banco Santander 3.21 0.09% 0.00 7086056 3.25 3.16 3.25 37666 3.22 3.22 3108 0.00% 25.34%
BASF 70.28 0.00% 0.00 413012 70.47 69.85 70.81 46 70.28 70.33 46 4.65% 8.58%
BAYER 53.99 0.39% 0.21 282904 54.00 53.51 54.16 79 53.97 54.00 149 0.07% 11.33%
BMW 83.63 0.38% 0.32 418964 83.00 82.52 85.08 2525 83.64 83.64 415 0.30% 15.07%
BNP Paribas 54.65 -0.18% -0.10 760513 55.42 54.24 55.44 149 54.65 54.68 37 2.36% 25.81%
CRH PLC 41.85 0.24% 0.10 222399 41.87 41.57 42.08 1305 41.70 42.10 1305 6.46% 22.51%
Daimler 73.30 0.98% 0.71 866032 73.11 72.11 73.53 105 73.30 73.33 105 -1.15% 25.49%
Danone 59.16 0.70% 0.41 326218 59.27 58.67 59.33 85 59.16 59.18 85 0.96% 9.56%
DEUTSCHE BOERSE 140.90 1.71% 2.38 79497 138.78 138.78 141.47 1483 141.10 141.10 1483 -1.90% 0.62%
DEUTSCHE POST 51.16 2.31% 1.16 1309165 51.10 50.73 51.34 41 51.10 51.17 163 4.13% 25.84%
Deutsche Telekom 16.51 -0.12% -0.02 1050890 16.55 16.49 16.60 422 16.51 16.52 400 2.94% 9.79%
ENEL 8.28 -0.05% -0.00 9926446 8.30 8.08 8.34 179214 8.27 8.27 8 0.15% -0.25%
Engie S.A. 12.62 0.69% 0.09 926324 12.58 12.52 12.67 290 12.61 12.62 290 2.10% 0.69%
ENI 10.29 -0.41% -0.04 1751331 10.37 10.19 10.39 105568 10.32 10.32 168 3.70% 20.21%
EssilorLuxottica 140.43 0.71% 0.99 130997 139.88 139.02 140.52 41 140.38 140.42 1 1.67% 9.80%
Flutter Entertainmen 168.30 0.42% 0.70 12197 169.12 166.60 170.05 324 167.70 169.65 324 -0.97% 1.10%
IBERDROLA 11.52 1.43% 0.16 2620477 11.40 11.34 11.56 1112 11.52 11.55 520 2.33% -1.73%
Inditex Ind De Desno 30.63 -1.42% -0.44 1141835 31.30 30.57 31.30 195 30.54 30.66 420 3.41% 17.00%
Infineon Technologie 32.47 3.72% 1.17 2096767 31.75 31.57 32.47 74 32.47 32.48 98 -3.46% 2.51%
ING Groep 10.80 0.39% 0.04 2237664 10.90 10.66 10.92 900 10.79 10.81 300 1.33% 40.50%
INTESA SANPAOLO 2.36 -0.13% -0.00 15575873 2.38 2.34 2.38 637021 2.36 2.36 93 1.49% 22.79%
KERING 694.40 0.52% 3.60 81699 693.30 688.90 695.20 10 694.20 694.80 5 3.80% 16.90%
KONE 68.14 1.25% 0.84 190751 67.90 67.66 68.26 17 67.76 68.14 18 4.03% 2.53%
Ahold Delhaize 23.07 1.14% 0.26 706161 22.87 22.87 23.23 2231 23.05 23.05 441 3.06% -0.90%
PHILIPS 48.06 0.43% 0.20 559934 48.09 47.80 48.22 47 48.05 48.08 48 2.52% 9.40%
L'Oreal 349.30 0.69% 2.40 110794 349.65 346.10 351.35 9 295.10 349.35 28 2.10% 11.88%
LINDE PLC EO 0,001 246.00 0.43% 1.05 105013 247.65 244.55 247.80 40 245.70 246.00 33 3.51% 15.90%
LVMH Moët Henn. L. Vui 629.80 0.72% 4.50 138873 630.10 621.80 630.90 1622 631.40 631.40 182 0.59% 22.74%
Münchener Rück 248.65 1.88% 4.60 74657 245.78 244.90 249.05 23 248.55 248.65 16 2.96% 1.59%
Pernod Ricard 174.05 0.03% 0.05 76179 175.05 173.43 175.40 13 174.00 174.10 13 1.93% 10.58%
Prosus 89.76 1.97% 1.74 668782 88.08 87.49 90.15 2400 89.74 89.74 2400 -0.69% 1.21%
Safran 125.34 1.72% 2.12 275306 124.56 123.84 125.76 16 125.32 125.38 15 0.95% 7.17%
Sanofi 85.40 1.44% 1.21 425749 84.61 84.36 85.43 1277 85.44 85.44 23 -2.28% 8.33%
SAP SE 117.18 0.88% 1.02 436357 117.30 116.32 117.64 97 116.86 117.20 69 0.17% 8.92%
Schneider Electric 134.80 0.81% 1.08 226220 135.10 133.94 135.38 158 134.96 134.96 158 1.38% 13.09%
Siemens 143.94 3.18% 4.44 470099 140.78 140.78 145.20 422 144.28 144.28 34 3.41% 21.78%
Total 38.95 -0.28% -0.11 1969976 39.53 38.58 39.53 55 38.95 38.96 55 5.96% 10.15%
Vinci 95.55 0.48% 0.46 272604 95.90 94.53 95.95 12 95.56 95.61 12 4.65% 16.07%
Vivendi 29.81 0.81% 0.24 999638 29.70 29.62 29.85 99 29.80 29.82 103 2.62% 12.62%
Volkswagen VZ 210.10 -1.04% -2.20 386184 213.95 207.60 214.35 18 209.85 210.15 28 -3.14% 38.64%
Vonovia SE 51.70 -0.27% -0.14 1255414 51.72 51.11 51.93 24 51.82 51.82 24 -5.21% -13.08%