28.10.2021 14:42:26
ESTX 50 PR.USD
3661.29
$$$
5.7900
0.16%
28.10.2021 14:27
 
Chart
Kursdaten
Kurs 3661.29 Eröffnung 3656.01
Diff. absolut 5.79 Tages-Hoch 3672.08
Diff. % 0.16 % Tages-Tief 3651.50
Volumen - Umsatz -
Schlusskurs vom 27.10.2021 3655.50 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.10.2021 / 14:27
Währung $$$ Aktualisierungsstand 28.10.2021 / 14:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.60% 3771.9 3141.3
1 Woche 0.72% 3668.1 3600.2
1 Monat 0.42% 3668.1 3419.7
3 Monate 1.82% 3769.7 3419.7
6 Monate 0.98% 3771.9 3419.7
1 Jahr 34.71% 3771.9 2550.5
3 Jahre 37.31% 3771.9 1881.6
22.83
26.51
3.3
1.13
12.6
12.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.83,"chartHeight":24.339157648774,"year":2019,"ID_NOTATION":"193809"},"2020":{"performance":3.3,"chartHeight":14.402372064304,"year":2020,"ID_NOTATION":"193809"},"2021":{"performance":12.6,"chartHeight":21.285514430625,"year":2021,"ID_NOTATION":"193809"}}
{"2019":{"performance":26.51,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.8964471419548,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.93,"chartHeight":21.418337161342,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.903867539331,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.81,"chartHeight":23.344084156019,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.544289462971,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.169429254671,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.96,"chartHeight":22.499970893909,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.239175857018,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.135042359678,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.01,"chartHeight":16.547363497117,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.948334144505,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.10.2021 14:42:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 284.20 1.65% 4.60 78165 279.20 279.00 285.00 24 284.20 284.25 20 3.94% -6.52%
Adyen 2644.50 -0.77% -20.50 12134 2652.50 2640.00 2689.00 3 2644.50 2646.00 3 -1.84% 39.13%
Air Liquide 143.66 -0.53% -0.76 129456 144.06 143.32 144.51 70 143.64 143.66 15 0.35% 6.98%
Airbus 110.90 0.97% 1.06 447668 112.74 110.30 113.55 48 110.86 110.94 141 -2.16% 21.50%
ALLIANZ 199.98 -0.48% -0.97 98566 200.80 199.28 201.05 10 199.98 200.00 9 0.86% -0.62%
AB InBev 53.47 8.35% 4.12 1567661 51.95 51.58 55.05 107 53.45 53.47 45 1.30% -13.69%
ASML Holding 702.80 1.28% 8.90 75997 695.00 690.00 706.30 86 702.60 702.80 20 5.65% 73.43%
AXA S.A. 24.35 -0.23% -0.06 505224 24.30 24.21 24.39 1253 24.34 24.34 721 1.56% 24.85%
BBVA 5.57 -0.65% -0.04 2533436 5.59 5.50 5.67 796 5.57 5.57 2982 -3.65% 38.09%
Banco Santander 3.27 0.57% 0.02 4488401 3.25 3.20 3.28 1081 3.27 3.27 1618 -3.47% 26.82%
BASF 62.68 -1.34% -0.85 288254 63.34 62.34 63.57 200 62.66 62.68 194 0.08% -1.85%
BAYER 48.55 0.09% 0.04 244001 48.44 48.19 48.69 210 48.55 48.56 276 0.74% 0.03%
BMW 87.52 -1.16% -1.03 183086 87.83 87.06 88.09 115 87.48 87.51 35 4.69% 21.84%
BNP Paribas 57.15 -1.00% -0.58 403081 57.61 56.44 57.61 143 57.14 57.17 35 -0.89% 32.90%
CRH PLC 40.79 -1.31% -0.54 157136 40.97 40.77 41.17 62 40.77 40.79 222 -0.17% 20.99%
Daimler 83.38 -0.29% -0.24 332289 82.67 82.64 83.75 208 83.34 83.36 30 2.27% 43.16%
Danone 56.48 1.30% 0.72 306677 55.80 55.69 56.48 59 56.48 56.49 49 -1.73% 3.24%
DEUTSCHE BOERSE 144.32 -0.29% -0.42 47657 144.55 144.15 145.00 79 144.25 144.30 200 -1.14% 3.37%
DEUTSCHE POST 54.11 0.33% 0.18 163582 53.72 53.58 54.30 125 54.11 54.12 172 2.01% 32.65%
Deutsche Telekom 16.10 -1.13% -0.18 1372339 16.22 16.06 16.22 363 16.09 16.10 282 -1.44% 8.26%
ENEL 7.28 1.69% 0.12 2277628 7.21 7.20 7.28 745 7.28 7.28 1397 0.08% -12.92%
ENI 12.20 -0.28% -0.03 1326169 12.18 12.02 12.22 1475 12.20 12.21 236 -0.57% 42.93%
EssilorLuxottica 172.25 1.35% 2.29 148086 169.64 169.64 173.18 25 172.22 172.26 59 0.69% 32.89%
Flutter Entertainmen 165.55 -1.78% -3.00 6096 168.15 164.80 168.50 10 165.40 165.60 25 -0.65% 1.25%
IBERDROLA 10.27 1.89% 0.19 3524538 10.11 9.98 10.27 7753 10.27 10.27 3205 2.64% -14.01%
Inditex Ind De Desno 31.19 1.23% 0.38 279127 30.71 30.71 31.24 1155 31.18 31.20 968 -2.28% 17.69%
Infineon Technologie 39.83 1.84% 0.72 519305 39.28 39.17 40.02 136 39.82 39.84 75 3.93% 23.47%
ING Groep 13.07 -0.26% -0.03 2195916 13.05 12.89 13.12 1984 13.07 13.07 3 0.03% 70.52%
INTESA SANPAOLO 2.44 -0.72% -0.02 5591099 2.45 2.43 2.45 2055 2.44 2.44 9379 -0.39% 27.97%
KERING 649.80 0.34% 2.20 40387 646.80 646.00 653.45 21 649.80 650.00 9 -0.06% 9.02%
KONE 56.62 -3.74% -2.20 348298 58.42 55.44 58.96 37 56.58 56.64 379 -1.69% -11.50%
Ahold Delhaize 28.32 -0.09% -0.03 283024 28.29 28.21 28.38 1056 28.31 28.32 348 2.08% 21.74%
PHILIPS 40.61 -0.07% -0.03 369722 40.54 40.33 40.72 246 40.60 40.62 204 1.08% -7.49%
L'Oreal 392.55 1.09% 4.25 78538 388.65 387.65 393.40 13 392.55 392.60 17 6.33% 24.38%
LINDE PLC EO 0,001 271.52 -1.16% -3.17 107606 273.82 270.05 275.75 111 271.50 271.55 84 2.86% 29.42%
LVMH Moët Henn. L. Vui 671.30 1.05% 7.00 50629 662.95 660.90 672.40 15 671.30 671.40 4 1.27% 29.47%
Münchener Rück 255.00 0.10% 0.25 31394 254.30 252.95 255.38 74 255.00 255.05 74 1.51% 4.09%
Pernod Ricard 201.45 1.13% 2.25 61233 199.40 199.30 202.00 125 201.40 201.50 178 0.28% 26.56%
Prosus 75.95 0.29% 0.22 274544 76.06 75.55 76.93 3 75.95 75.96 3 -4.01% -14.45%
Safran 112.92 0.82% 0.92 213204 111.60 111.60 114.20 32 112.90 112.96 316 2.71% -4.23%
Sanofi 86.08 0.44% 0.38 480045 84.61 83.90 86.33 3 86.07 86.09 364 1.44% 8.71%
SAP SE 126.02 0.78% 0.98 243418 124.90 124.84 126.34 117 126.02 126.04 175 0.99% 16.23%
Schneider Electric 147.92 0.89% 1.30 192335 146.44 145.46 148.26 3 147.92 147.94 13 2.69% 23.00%
Siemens 139.94 -0.41% -0.58 126009 139.42 139.34 140.42 244 139.92 139.98 180 -1.15% 18.88%
Stellantis 17.49 -0.26% -0.05 1351572 17.66 17.47 17.99 125 17.49 17.50 192 4.39% 19.22%
TotalEnergies 43.53 -0.10% -0.04 1249372 43.67 42.83 43.77 100 43.53 43.53 154 -2.90% 0.00%
Universal Music Grou 24.82 -0.97% -0.24 692600 25.68 24.66 25.73 174 24.81 24.82 386 0.16% 0.00%
Vinci 91.60 -0.10% -0.09 97044 91.18 90.50 91.80 91 91.59 91.61 190 0.23% 11.38%
Volkswagen VZ 197.08 -3.46% -7.07 252666 199.60 195.82 200.30 1 197.08 197.14 18 9.14% 34.72%
Vonovia SE 53.96 0.41% 0.22 164878 53.72 53.52 54.14 564 53.94 53.96 390 -0.85% -9.65%