25.01.2022 15:58:33
ESTX 50 RE.USD
7591.19
$$$
22.1900
0.29%
25.01.2022 15:43
 
Chart
Kursdaten
Kurs 7591.19 Eröffnung 7610.62
Diff. absolut 22.19 Tages-Hoch 7662.48
Diff. % 0.29 % Tages-Tief 7562.96
Volumen - Umsatz -
Schlusskurs vom 24.01.2022 7569.00 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.01.2022 / 15:43
Währung $$$ Aktualisierungsstand 25.01.2022 / 15:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -6.10% 8223.0 7524.1
1 Woche -6.50% 8075.9 7524.1
1 Monat -4.78% 8223.0 7524.1
3 Monate -5.79% 8339.3 7515.3
6 Monate -4.66% 8339.3 7515.3
1 Jahr 6.57% 8339.3 6812.1
3 Jahre 38.09% 8339.3 4004.4
5.41
1.13
13.9
18.92
SMI
SMI
SMI
-6.1
-7.72
2020
2021
2022
{"2020":{"performance":5.41,"chartHeight":16.974982483246,"year":2020,"ID_NOTATION":"193810"},"2021":{"performance":13.9,"chartHeight":21.832407749753,"year":2021,"ID_NOTATION":"193810"},"2022":{"performance":-6.1,"chartHeight":17.59289177346,"year":2022,"ID_NOTATION":"193810"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-7.72,"chartHeight":18.805269663386,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-5.68,"chartHeight":17.225678795522,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-5.77,"chartHeight":17.306602520356,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-5.5,"chartHeight":17.059911776116,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.01.2022 15:58:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ADIDAS 239.15 -1.24% -3.00 288859 243.65 237.05 244.20 249 239.10 239.20 243 -4.14% -4.53%
Adyen 1676.20 -0.43% -7.20 32391 1721.00 1625.00 1741.00 5 1675.40 1676.80 3 -5.74% -27.84%
Air Liquide 152.56 0.78% 1.18 353775 152.60 151.32 152.90 35 152.54 152.58 172 -2.66% -1.28%
Airbus 107.40 0.24% 0.26 518109 109.02 107.14 110.14 160 107.38 107.42 223 -8.24% -4.93%
ALLIANZ 219.43 1.42% 3.08 228846 217.90 216.30 220.35 150 219.45 219.50 16 -4.66% 4.14%
AB InBev 56.92 0.57% 0.33 638496 56.99 56.10 57.26 95 56.90 56.93 157 -4.90% 6.28%
ASML Holding 578.10 -2.07% -12.20 388549 596.20 569.20 596.40 5 578.00 578.20 6 -10.18% -16.94%
AXA S.A. 27.20 1.66% 0.45 1304568 26.93 26.80 27.38 900 27.19 27.20 360 -6.45% 2.38%
BBVA 5.49 0.94% 0.05 4196112 5.45 5.42 5.54 2024 5.49 5.50 17 -6.04% 3.50%
Banco Santander 2.98 1.03% 0.03 9491083 2.98 2.94 2.99 5899 2.98 2.98 2400 -6.50% 0.10%
BASF 65.25 1.67% 1.07 948161 65.05 64.34 65.45 219 65.25 65.27 140 -5.87% 4.10%
BAYER 50.80 1.52% 0.76 681325 50.40 49.90 50.98 60 50.80 50.81 153 -5.23% 6.34%
BMW 91.86 0.40% 0.36 339819 92.65 90.95 93.19 64 91.84 91.88 50 -7.44% 3.30%
BNP Paribas 61.47 2.38% 1.43 798159 60.88 60.49 61.85 335 61.46 61.49 276 -9.13% -1.01%
CRH PLC 43.06 -0.35% -0.15 481208 43.95 43.02 43.98 218 43.05 43.07 180 -8.69% -7.21%
Daimler 68.72 0.67% 0.46 685947 69.26 68.08 69.76 34 68.72 68.74 41 -7.71% 0.89%
Danone 55.91 -0.32% -0.18 543903 56.39 55.49 56.39 491 55.90 55.92 157 -3.13% 2.60%
DEUTSCHE BOERSE 156.95 -2.09% -3.35 341283 160.45 155.93 160.50 135 156.95 157.00 92 3.02% 9.10%
DEUTSCHE POST 50.54 -0.08% -0.04 586147 51.01 50.10 51.02 183 50.52 50.54 394 -6.76% -10.24%
Deutsche Telekom 16.00 1.32% 0.21 2027570 15.97 15.77 16.03 8 16.00 16.00 1175 -1.16% -3.00%
ENEL 6.68 -1.38% -0.09 8203956 6.74 6.65 6.74 16 6.68 6.68 2606 -2.58% -5.13%
ENI 12.95 0.41% 0.05 4989186 12.83 12.68 13.01 825 12.95 12.96 153 -3.90% 4.10%
EssilorLuxottica 166.70 -0.63% -1.06 197125 169.07 166.12 169.18 96 166.64 166.72 110 -3.97% -10.93%
Flutter Entertainmen 125.20 -0.87% -1.10 41589 128.45 124.15 128.95 41 125.05 125.15 20 -5.39% -9.30%
HERMES INTL 1312.50 0.34% 4.50 26363 1334.50 1307.00 1348.00 22 1312.00 1313.00 7 -2.97% -15.04%
IBERDROLA 9.99 -0.27% -0.03 2266292 10.14 9.90 10.14 3526 9.99 9.99 1997 -0.40% -3.93%
Inditex Ind De Desno 27.47 1.25% 0.34 613605 27.57 27.24 27.67 1272 27.46 27.48 805 -3.00% -4.77%
Infineon Technologie 34.50 0.23% 0.08 2017255 34.91 34.04 34.96 1 34.49 34.51 105 -13.00% -15.37%
ING Groep 12.67 1.56% 0.20 2961168 12.62 12.47 12.76 861 12.67 12.67 584 -7.53% 1.73%
INTESA SANPAOLO 2.48 0.49% 0.01 12450738 2.49 2.47 2.50 4992 2.48 2.48 10155 -4.33% 8.40%
KERING 650.40 -0.04% -0.25 72928 665.20 643.10 665.20 27 650.20 650.50 8 -4.81% -8.01%
KONE 56.46 0.53% 0.30 237634 56.56 55.84 56.63 10 56.42 56.48 128 -6.34% -11.03%
Ahold Delhaize 28.64 0.53% 0.15 679978 28.62 28.20 28.75 141 28.64 28.64 514 -6.44% -5.93%
PHILIPS 28.91 2.85% 0.80 778122 28.28 28.07 29.11 137 28.93 28.93 209 -5.05% -14.28%
L'Oreal 371.70 1.18% 4.35 177293 370.05 365.10 372.65 61 371.65 371.75 1 -4.88% -12.42%
LINDE PLC EO 0,001 274.75 0.51% 1.40 222272 276.25 272.95 276.70 84 274.70 274.80 43 -5.05% -10.42%
LVMH Moët Henn. L. Vui 669.20 -0.18% -1.20 209800 676.20 666.40 679.00 7 669.10 669.30 37 -2.36% -7.92%
Münchener Rück 264.40 1.32% 3.45 115507 263.00 260.55 266.35 177 264.35 264.45 2 -4.66% 0.17%
Pernod Ricard 192.35 -0.26% -0.50 116268 194.40 190.15 195.18 121 192.30 192.40 116 -4.10% -8.73%
Prosus 71.30 -2.36% -1.72 660715 73.69 70.46 73.72 1 71.29 71.30 93 -5.12% -0.68%
Safran 105.40 0.69% 0.72 393975 105.58 104.68 107.70 122 105.36 105.42 108 -6.87% -2.53%
Sanofi 90.19 1.54% 1.37 649617 89.24 88.38 90.48 171 90.18 90.21 356 -3.82% 0.20%
SAP SE 116.26 -0.29% -0.34 739487 117.00 115.29 117.02 144 116.28 116.30 6 -4.79% -6.21%
Schneider Electric 150.22 -0.34% -0.52 375884 151.66 149.02 152.06 40 150.20 150.24 9 -7.71% -13.09%
Siemens 137.50 -0.49% -0.68 405347 139.38 137.16 139.38 16 137.46 137.50 90 -5.61% -9.18%
Stellantis 16.59 -1.54% -0.26 991223 17.06 16.53 17.07 21 16.58 16.59 43 -11.84% 0.74%
TotalEnergies 48.65 1.14% 0.55 2332123 48.51 47.99 49.16 164 48.65 48.66 395 -3.54% 7.38%
Vinci 95.90 0.29% 0.28 531114 96.80 94.95 96.95 253 95.87 95.90 54 -2.53% 3.29%
Volkswagen VZ 177.26 0.19% 0.34 305259 178.70 176.16 180.48 64 177.20 177.28 99 -7.94% -0.27%
Vonovia SE 47.54 0.76% 0.36 747082 47.27 46.88 47.65 226 47.53 47.55 244 -1.67% -2.54%