17.10.2021 13:07:42
ESTX 50 RE.USD
7991.39
$$$
75.6100
0.96%
15.10.2021 17:50
 
Chart
Kursdaten
Kurs 7991.39 Eröffnung 7954.88
Diff. absolut 75.61 Tages-Hoch 7994.24
Diff. % 0.96 % Tages-Tief 7947.76
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 7915.78 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 17.10.2021 / 13:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.65% 8294.0 6812.1
1 Woche 2.97% 7994.2 7652.1
1 Monat -0.75% 8153.7 7536.5
3 Monate 1.53% 8294.0 7536.5
6 Monate 2.93% 8294.0 7536.5
1 Jahr 32.40% 8294.0 5520.2
3 Jahre 39.55% 8294.0 4004.4
26.2
26.51
5.41
1.13
13.65
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.2,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193810"},"2020":{"performance":5.41,"chartHeight":17.187753084836,"year":2020,"ID_NOTATION":"193810"},"2021":{"performance":13.65,"chartHeight":22.011467690434,"year":2021,"ID_NOTATION":"193810"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.10.2021 13:07:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 274.98 3.06% 8.18 213832 268.25 267.85 275.48 993 274.40 274.40 993 4.55% -8.07%
Adyen 2653.00 1.43% 37.50 18882 2635.50 2600.50 2656.00 3 2653.00 2654.50 2 10.66% 38.50%
Air Liquide 143.54 0.42% 0.60 179396 143.10 142.38 143.64 271 143.30 143.30 271 2.91% 6.33%
Airbus 114.84 1.54% 1.74 464968 113.60 113.32 115.39 55 114.84 115.20 50 1.27% 27.04%
ALLIANZ 198.66 1.11% 2.18 139436 198.22 197.66 199.88 2261 198.60 198.60 2261 -0.07% -1.75%
AB InBev 47.95 -1.63% -0.80 661695 48.71 47.90 48.79 100 47.59 48.53 100 0.72% -16.13%
ASML Holding 675.10 1.46% 9.70 210664 681.10 668.90 683.20 114 676.30 676.30 14 6.11% 68.73%
AXA S.A. 23.97 0.86% 0.20 572095 23.82 23.79 24.13 263 23.96 23.98 273 -1.11% 22.62%
BBVA 5.76 2.37% 0.13 2847551 5.68 5.68 5.84 567 5.72 5.94 2000 -3.20% 41.67%
Banco Santander 3.34 1.43% 0.05 7259995 3.31 3.30 3.38 3954 3.34 3.34 246 -0.46% 30.30%
BASF 64.95 -0.41% -0.27 585494 64.87 64.47 65.26 117 64.94 64.96 51 1.95% 0.35%
BAYER 48.04 0.54% 0.26 463132 47.73 47.56 48.12 142 48.03 48.06 30 0.32% -0.94%
BMW 87.36 1.15% 0.99 245804 86.68 86.40 87.75 1764 87.56 87.56 1764 3.45% 20.21%
BNP Paribas 57.70 1.87% 1.06 764645 57.26 57.19 58.45 103 57.38 59.43 118 1.00% 32.83%
CRH PLC 40.74 1.42% 0.57 413257 40.58 40.43 40.89 1668 40.67 40.67 1668 0.11% 19.26%
Daimler 83.66 0.72% 0.60 673528 83.31 83.07 83.99 4622 83.65 83.65 4622 3.71% 43.23%
Danone 57.62 -1.24% -0.72 367342 57.85 57.10 57.95 100 57.14 58.44 50 1.36% 6.69%
DEUTSCHE BOERSE 147.40 1.03% 1.50 111963 145.80 144.70 147.57 1011 147.35 147.35 1011 0.63% 5.27%
DEUTSCHE POST 52.76 0.11% 0.06 569301 53.01 52.43 53.18 5367 52.76 52.76 5367 -0.28% 29.77%
Deutsche Telekom 16.54 0.09% 0.01 1702665 16.52 16.41 16.61 22896 16.53 16.53 536 -1.34% 9.99%
ENEL 6.92 -0.27% -0.02 10555638 6.99 6.85 6.99 234971 6.92 6.92 5 -0.06% -16.59%
ENI 12.22 1.77% 0.21 2678411 12.07 12.06 12.22 131284 12.21 12.21 24 3.07% 42.68%
EssilorLuxottica 165.12 2.56% 4.12 204293 160.37 160.22 165.47 394 164.84 164.84 394 0.56% 29.10%
Flutter Entertainmen 173.62 2.55% 4.33 43136 168.90 168.43 173.62 10 173.45 173.60 11 2.68% 4.29%
IBERDROLA 9.47 -1.44% -0.14 5686540 9.62 9.40 9.65 599 9.38 9.82 2108 0.02% -19.23%
Inditex Ind De Desno 31.22 2.63% 0.80 778944 30.40 30.40 31.22 136 31.20 31.24 268 -0.41% 19.25%
Infineon Technologie 37.09 0.37% 0.14 855853 37.24 36.73 37.36 178 37.08 37.09 130 3.78% 17.11%
ING Groep 12.96 1.52% 0.19 4659785 12.81 12.81 13.07 333 12.90 13.16 333 2.26% 68.65%
INTESA SANPAOLO 2.57 1.97% 0.05 26015082 2.54 2.53 2.59 1005800 2.58 2.58 823 2.14% 34.08%
KERING 669.60 1.01% 6.70 87379 666.70 666.70 678.20 10 666.30 678.60 1 6.54% 12.73%
KONE 59.74 0.67% 0.40 300530 59.42 58.50 59.88 106 59.54 59.90 35 -0.90% -10.11%
Ahold Delhaize 27.92 -0.01% -0.00 962180 27.99 27.72 28.02 128 27.91 27.92 133 -4.08% 19.92%
PHILIPS 38.34 0.92% 0.35 1357728 37.97 37.95 38.45 97457 38.42 38.42 132 2.86% -12.72%
L'Oreal 369.35 -0.42% -1.55 134612 371.95 366.75 373.50 2 361.10 379.90 10 3.03% 18.31%
LINDE PLC EO 0,001 265.30 0.18% 0.47 123456 265.30 264.60 266.95 183 265.10 265.40 189 3.03% 24.99%
LVMH Moët Henn. L. Vui 665.90 -0.30% -2.00 155577 672.80 665.30 674.10 2 663.40 667.30 10 6.22% 29.78%
Münchener Rück 244.30 0.79% 1.93 69014 242.50 241.70 244.95 20 244.30 244.40 13 0.35% -0.18%
Pernod Ricard 197.62 -0.21% -0.42 103630 198.55 197.40 199.15 15 169.60 207.30 50 0.09% 25.56%
Prosus 74.12 2.80% 2.02 958992 72.07 71.77 74.27 677 74.12 74.12 677 3.15% -16.43%
Safran 116.12 1.95% 2.22 373312 114.10 113.90 116.54 26 116.10 116.16 26 0.95% -0.71%
Sanofi 83.62 -0.62% -0.52 592989 84.01 83.32 84.17 12593 83.84 83.84 3 -0.81% 6.08%
SAP SE 125.96 1.03% 1.28 619005 125.66 124.52 126.04 777 126.28 126.28 777 7.02% 17.08%
Schneider Electric 144.28 0.14% 0.20 288738 144.98 143.65 145.08 50 135.48 160.08 50 2.12% 21.04%
Siemens 140.92 -0.21% -0.30 285947 139.98 139.10 141.25 5781 141.26 141.26 101 2.14% 19.22%
Stellantis 17.19 0.86% 0.15 1699572 17.14 17.11 17.28 23705 17.21 17.21 3654 2.95% 16.90%
TotalEnergies 44.42 1.45% 0.64 2139871 44.09 43.98 44.61 208 44.42 44.44 96 2.29% 0.00%
Universal Music Grou 24.75 -0.36% -0.09 511935 24.75 24.39 24.79 118 24.75 24.77 148 -1.14% 0.00%
Vinci 90.44 1.19% 1.06 241821 89.77 89.58 90.61 11 90.26 92.97 72 -0.18% 9.86%
Volkswagen VZ 198.66 1.18% 2.32 494824 195.92 195.44 199.96 395 198.66 198.66 395 4.67% 31.09%
Vonovia SE 53.29 0.66% 0.35 432344 52.82 52.46 53.34 70 53.28 53.30 73 3.44% -10.41%