30.07.2021 21:12:13
EURO STOXX 50
4089.30
EUR
-27.4700
-0.67%
30.07.2021 17:50
 
Chart
Kursdaten
Kurs 4089.30 Eröffnung 4113.11
Diff. absolut -27.47 Tages-Hoch 4114.28
Diff. % -0.67 % Tages-Tief 4078.33
Volumen 302751214 Umsatz 8173589324
Schlusskurs vom 29.07.2021 4116.77 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.07.2021 / 17:50
Währung EUR Aktualisierungsstand 30.07.2021 / 21:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.11% 4165.6 3473.8
1 Woche -0.48% 4128.8 4056.2
1 Monat 0.62% 4128.8 3904.8
3 Monate 2.88% 4165.6 3857.8
6 Monate 17.46% 4165.6 3492.9
1 Jahr 27.46% 4165.6 2920.9
3 Jahre 16.43% 4165.6 2302.8
25.56
26.51
1.13
15.11
13.2
SMI
-5.37
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.63,"chartHeight":22.495548317896,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 30.07.2021 21:12:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 306.80 -0.65% -2.00 101829 305.75 304.45 308.55 13 293.00 306.90 27 -3.43% 2.57%
Adyen 2290.00 -2.70% -63.50 14377 2323.00 2287.50 2333.25 6 2289.50 2289.50 2 -0.87% 19.55%
Air Liquide 146.42 0.51% 0.74 233381 145.62 144.92 147.00 13 146.30 146.42 58 -2.79% 8.46%
Airbus 115.78 -0.12% -0.14 378451 115.94 113.16 116.36 18 115.62 115.74 78 3.49% 28.08%
ALLIANZ 210.35 -0.61% -1.30 159739 210.25 209.90 211.60 3224 210.00 210.00 35 -0.07% 4.03%
Amadeus IT 55.45 -3.53% -2.03 549337 57.68 55.06 58.22 108 55.18 55.62 108 -2.07% -7.58%
AB InBev 53.36 -2.73% -1.50 802009 54.70 53.26 55.40 784 53.40 53.40 75 -8.16% -6.66%
ASML Holding 641.50 -0.22% -1.40 151555 637.80 634.20 647.00 2 639.00 639.00 2 0.42% 60.33%
AXA S.A. 21.86 -0.35% -0.08 888900 21.86 21.72 22.00 253 21.86 21.89 140 0.25% 11.84%
Banco Santander 3.09 -1.43% -0.04 9704454 3.14 3.08 3.15 1938 3.08 3.11 13500 -1.26% 20.74%
BASF 66.31 -0.82% -0.55 794816 66.66 65.98 66.68 81 66.29 66.32 127 -1.07% 2.44%
BAYER 50.36 -1.43% -0.73 1047290 50.45 50.29 50.84 56 50.34 50.37 155 -1.64% 3.85%
BMW 84.02 -1.16% -0.99 247148 84.13 83.43 84.69 15 83.99 84.03 15 -1.98% 15.61%
BNP Paribas 51.45 -1.34% -0.70 1261085 53.09 51.23 53.13 146 51.41 51.44 146 1.50% 18.44%
CRH PLC 42.30 -0.12% -0.05 269253 42.14 41.88 42.46 562 42.25 42.46 1321 2.00% 23.83%
Daimler 75.25 -1.18% -0.90 539528 75.25 74.42 75.62 37 75.24 75.27 112 -0.21% 28.83%
Danone 62.00 1.66% 1.01 794788 60.50 60.22 62.08 2 61.98 62.00 22 6.66% 14.81%
DEUTSCHE BOERSE 140.55 -1.40% -2.00 110678 140.05 139.75 142.30 28 139.80 140.60 27 -4.94% 0.37%
DEUTSCHE POST 57.12 -1.86% -1.08 900550 57.60 56.88 57.83 454 56.86 57.16 83 -3.78% 40.50%
Deutsche Telekom 17.49 -1.09% -0.19 2331666 17.62 17.46 17.69 146 17.48 17.49 170 -2.31% 16.28%
ENEL 7.81 -2.42% -0.19 6972398 7.95 7.80 7.95 306786 7.78 7.78 17 -2.73% -5.85%
Engie S.A. 11.23 -3.57% -0.42 3744488 11.70 11.12 11.81 293 11.22 11.23 293 -2.19% -10.36%
ENI 10.05 -0.08% -0.01 2159061 10.11 10.00 10.27 240437 10.02 10.02 24 3.67% 17.36%
EssilorLuxottica 159.22 3.22% 4.97 398533 154.30 154.30 161.86 2118 159.16 159.16 2118 2.44% 24.49%
Flutter Entertainmen 144.20 -1.47% -2.15 34589 145.60 142.55 145.60 388 143.15 144.95 404 -4.50% -13.38%
IBERDROLA 10.16 -1.45% -0.15 3141717 10.26 10.16 10.31 529 10.16 10.21 589 -2.63% -13.27%
Inditex Ind De Desno 28.53 -0.23% -0.07 852598 28.52 28.27 28.72 273 28.50 28.62 210 -1.31% 8.98%
Infineon Technologie 32.19 -1.64% -0.54 2361991 32.41 31.91 32.50 523 32.13 32.13 523 0.40% 1.63%
ING Groep 10.86 -1.13% -0.12 2331379 10.96 10.82 11.00 900 10.85 10.87 1200 3.09% 41.28%
INTESA SANPAOLO 2.33 0.27% 0.01 14044090 2.33 2.33 2.35 578523 2.33 2.33 136 1.75% 21.53%
KERING 759.10 -0.24% -1.80 44107 755.00 753.30 762.25 36 737.60 768.40 33 1.58% 27.79%
KONE 70.12 0.54% 0.38 235773 69.32 68.96 70.42 42 69.98 70.12 42 -2.48% 5.51%
Ahold Delhaize 26.20 0.83% 0.21 721203 25.97 25.91 26.24 80 26.19 26.20 130 1.20% 12.52%
PHILIPS 38.89 0.65% 0.25 1250777 38.30 38.26 39.01 20190 38.89 38.89 826 -4.49% -11.47%
L'Oreal 385.80 -0.08% -0.30 124109 383.45 379.80 388.75 26 385.75 385.90 26 -0.34% 23.57%
LINDE PLC EO 0,001 258.80 2.82% 7.10 318333 249.82 248.55 260.15 22 258.50 259.00 177 1.98% 21.93%
LVMH Moët Henn. L. Vui 676.60 -1.23% -8.40 75521 676.55 672.10 682.70 5 676.50 676.70 6 0.42% 31.87%
Münchener Rück 227.75 -0.76% -1.75 73498 228.25 226.80 229.35 42 227.70 227.80 22 -0.70% -6.95%
Pernod Ricard 186.35 -0.80% -1.50 79307 186.35 186.10 187.78 28 186.30 186.40 26 -0.11% 18.39%
Prosus 75.16 -1.75% -1.33 708137 74.42 74.16 75.95 26 75.14 75.17 49 -6.20% -15.26%
Safran 110.26 -2.30% -2.60 1499351 112.10 109.60 112.90 11 110.20 110.28 11 -5.55% -5.72%
Sanofi 87.04 0.72% 0.62 539308 86.44 85.87 87.50 8695 86.88 86.88 20 -1.17% 10.41%
SAP SE 121.02 -0.13% -0.16 562432 120.00 119.32 121.48 5470 120.84 120.84 274 2.93% 12.49%
Schneider Electric 141.53 1.69% 2.35 411824 138.98 136.90 144.48 2149 141.30 141.30 143 0.91% 18.73%
Siemens 131.82 -0.95% -1.26 479192 131.90 131.02 132.82 132 131.58 131.58 132 -2.12% 11.52%
TotalEnergies 36.76 -2.35% -0.89 1838401 37.35 36.58 37.55 143 33.75 36.78 100 3.16% 0.00%
Vinci 89.24 -1.70% -1.54 311804 89.44 89.05 91.11 380 77.60 89.25 62 -1.00% 8.41%
Vivendi 28.51 -0.09% -0.03 945423 28.32 28.20 28.74 273 28.49 28.53 289 0.00% 7.71%
Volkswagen VZ 206.03 -0.42% -0.87 416412 206.90 203.20 208.55 12 205.50 205.50 12 -1.37% 35.84%
Vonovia SE 56.22 0.07% 0.04 285498 55.71 55.70 56.53 122 56.18 56.18 122 -2.29% -5.48%