25.10.2021 11:35:40
EURO STOXX 50
4188.91
EUR
0.1000
0.00%
25.10.2021 11:20
 
Chart
Kursdaten
Kurs 4188.91 Eröffnung 4194.84
Diff. absolut 0.10 Tages-Hoch 4198.43
Diff. % 0.00 % Tages-Tief 4187.23
Volumen 65486750 Umsatz 1228613893.61
Schlusskurs vom 22.10.2021 4188.81 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.10.2021 / 11:20
Währung EUR Aktualisierungsstand 25.10.2021 / 11:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.91% 4252.8 3473.8
1 Woche 0.14% 4203.7 4131.4
1 Monat 0.93% 4206.1 3965.9
3 Monate 3.20% 4252.8 3965.9
6 Monate 4.33% 4252.8 3857.8
1 Jahr 32.08% 4252.8 2920.9
3 Jahre 31.31% 4252.8 2302.8
25.56
26.51
1.13
17.91
12.64
SMI
-5.37
SMI
SMI
2019
2020
2021
{"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":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":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":4.96,"chartHeight":16.829916990082,"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 11:35:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 277.32 -0.24% -0.68 20273 278.77 276.70 279.75 60 277.30 277.40 63 1.10% -7.05%
Adyen 2691.50 0.96% 25.50 3780 2681.50 2667.00 2711.50 3 2690.50 2692.50 5 0.49% 39.18%
Air Liquide 143.62 0.13% 0.18 62543 143.86 142.96 143.86 76 143.64 143.70 88 -0.07% 6.25%
Airbus 108.08 -1.71% -1.88 143651 109.70 107.70 109.88 185 108.06 108.12 78 -4.25% 21.64%
ALLIANZ 199.16 0.08% 0.16 28997 198.82 198.72 199.88 69 199.14 199.16 69 0.17% -1.58%
AB InBev 48.35 0.22% 0.10 100038 48.34 48.10 48.59 144 48.35 48.36 239 0.63% -15.60%
ASML Holding 685.50 -0.62% -4.30 20736 691.10 683.70 691.50 38 685.50 685.70 4 2.18% 72.41%
AXA S.A. 23.93 0.15% 0.04 94120 23.94 23.89 24.01 972 23.92 23.93 969 -0.29% 22.26%
BBVA 5.60 -1.27% -0.07 1013811 5.67 5.60 5.72 755 5.60 5.60 2632 -1.48% 39.58%
Banco Santander 3.32 0.96% 0.03 1231603 3.30 3.29 3.35 219 3.32 3.32 3012 -1.59% 28.23%
BASF 62.96 0.11% 0.07 124042 63.02 62.48 63.09 10 62.96 62.97 251 -3.17% -2.84%
BAYER 48.54 0.48% 0.23 63876 48.47 48.19 48.62 293 48.54 48.55 5 0.57% -0.38%
BMW 86.19 0.63% 0.54 90666 85.57 85.46 86.42 34 86.18 86.20 148 -1.96% 17.85%
BNP Paribas 58.29 1.08% 0.62 145525 57.74 57.67 58.46 286 58.26 58.29 365 -0.05% 32.76%
CRH PLC 41.02 0.54% 0.22 69571 40.87 40.78 41.09 143 41.02 41.04 217 0.15% 19.44%
Daimler 82.15 0.05% 0.04 106418 82.32 81.94 82.58 60 82.14 82.15 37 -1.85% 40.58%
Danone 56.60 0.83% 0.47 138558 56.14 56.05 56.60 649 56.59 56.61 100 -2.57% 3.95%
DEUTSCHE BOERSE 145.50 -0.22% -0.33 18399 146.40 145.40 146.40 253 145.45 145.55 185 -1.07% 4.14%
DEUTSCHE POST 53.35 -0.56% -0.30 127192 53.90 53.24 53.90 258 53.35 53.37 405 1.69% 31.96%
Deutsche Telekom 16.28 -0.72% -0.12 411488 16.40 16.21 16.40 1004 16.28 16.29 522 -0.84% 9.06%
ENEL 7.09 -0.64% -0.05 960913 7.13 7.06 7.15 1748 7.09 7.09 2117 3.03% -14.06%
ENI 12.19 0.94% 0.11 416060 12.16 12.12 12.25 2890 12.18 12.19 1356 -1.18% 41.00%
EssilorLuxottica 172.18 0.16% 0.28 34593 171.76 171.00 172.36 81 172.16 172.20 32 4.11% 34.40%
Flutter Entertainmen 169.05 -0.51% -0.88 2334 170.55 168.95 170.95 18 168.95 169.15 10 -2.13% 2.07%
IBERDROLA 9.70 -0.51% -0.05 577889 9.76 9.66 9.77 1469 9.70 9.70 1064 2.98% -16.83%
Inditex Ind De Desno 30.84 -0.03% -0.01 120624 30.96 30.82 31.00 401 30.84 30.85 222 -1.19% 17.84%
Infineon Technologie 38.63 -0.03% -0.01 123191 38.90 38.55 38.94 305 38.62 38.64 103 4.19% 22.01%
ING Groep 13.21 0.95% 0.12 838043 13.11 13.10 13.26 849 13.20 13.21 2297 0.91% 70.18%
INTESA SANPAOLO 2.47 0.69% 0.02 2945550 2.46 2.46 2.48 18401 2.47 2.47 12055 -4.70% 27.79%
KERING 643.95 -0.47% -3.05 17571 648.60 638.00 649.10 9 643.90 644.00 3 -3.38% 8.92%
KONE 57.64 -1.97% -1.16 92794 59.02 57.33 59.06 480 57.62 57.66 200 -1.57% -11.53%
Ahold Delhaize 28.29 0.66% 0.18 63799 28.05 28.05 28.29 322 28.29 28.30 77 0.65% 20.70%
PHILIPS 41.23 0.19% 0.08 109614 41.38 41.05 41.40 323 41.23 41.24 58 7.33% -6.33%
L'Oreal 386.85 -0.55% -2.12 31753 389.60 385.00 390.25 2 386.85 386.90 17 5.31% 24.59%
LINDE PLC EO 0,001 270.10 0.17% 0.45 24185 270.62 268.85 270.62 84 270.10 270.15 99 1.64% 27.04%
LVMH Moët Henn. L. Vui 661.60 -0.88% -5.85 17193 668.30 658.10 669.20 13 661.50 661.60 7 0.23% 30.08%
Münchener Rück 247.55 -0.28% -0.70 10574 248.45 247.45 249.00 142 247.50 247.65 130 1.62% 1.43%
Pernod Ricard 200.10 0.43% 0.85 42611 201.40 199.55 201.90 185 200.00 200.10 28 0.82% 26.59%
Prosus 77.48 -1.95% -1.54 98332 78.60 77.44 78.80 67 77.46 77.48 25 6.61% -10.90%
Safran 107.52 -2.49% -2.74 94547 110.66 107.32 110.66 168 107.50 107.54 109 -5.05% -5.72%
Sanofi 85.98 0.88% 0.75 144964 85.81 85.58 86.16 242 85.97 85.99 54 1.93% 8.12%
SAP SE 124.24 2.56% 3.10 167161 122.24 121.84 124.76 117 124.26 124.28 25 -3.83% 12.60%
Schneider Electric 141.50 -0.55% -0.78 57750 142.44 140.88 142.50 75 141.48 141.54 101 -1.39% 19.36%
Siemens 138.59 -0.71% -0.99 45400 140.00 138.40 140.00 222 138.56 138.60 134 -0.95% 18.09%
Stellantis 17.15 1.83% 0.31 283535 16.92 16.86 17.22 580 17.14 17.15 321 -2.06% 14.50%
TotalEnergies 43.88 0.21% 0.09 186520 43.99 43.88 44.22 112 43.88 43.90 200 -1.42% 0.00%
Universal Music Grou 24.72 -0.46% -0.11 282516 25.00 24.67 25.49 358 24.71 24.73 77 1.15% 0.00%
Vinci 90.61 -0.15% -0.14 67505 90.94 90.35 91.07 109 90.62 90.65 66 0.34% 10.24%
Volkswagen VZ 198.87 1.54% 3.01 51863 196.56 195.40 199.56 78 198.82 198.88 15 -1.41% 29.25%
Vonovia SE 53.90 -0.48% -0.26 46521 54.28 53.88 54.28 200 53.88 53.90 498 1.63% -8.94%