20.10.2021 04:02:45
ESTX TM LARGE PR.USD
335.40
$$$
2.5200
0.76%
19.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 332.88 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2021 / 04:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.73% 348.9 292.7
1 Woche 3.45% 335.4 327.1
1 Monat -0.31% 341.1 320.8
3 Monate 4.39% 348.9 320.8
6 Monate 1.51% 348.9 320.8
1 Jahr 27.26% 348.9 239.9
3 Jahre 31.62% 348.9 177.1
21.7
26.51
4.87
1.13
11.73
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.7,"chartHeight":24.655013758504,"year":2019,"ID_NOTATION":"2061603"},"2020":{"performance":4.87,"chartHeight":16.794562067415,"year":2020,"ID_NOTATION":"2061603"},"2021":{"performance":11.73,"chartHeight":21.418903073127,"year":2021,"ID_NOTATION":"2061603"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 04:02:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 268.35 -1.00% -2.70 167283 273.30 267.75 273.30 15 267.50 269.05 15 3.25% -10.28%
AEGON 4.46 0.19% 0.01 1145337 4.44 4.41 4.49 379 4.46 4.47 801 -2.19% 37.93%
Air Liquide 143.20 -0.13% -0.18 130315 143.24 142.18 143.56 25 143.22 143.34 14 3.74% 6.07%
Airbus 112.26 -1.08% -1.22 1292215 113.54 112.17 113.56 50 111.82 112.58 114 -0.83% 24.18%
Akzo Nobel 95.64 0.53% 0.50 123811 95.48 94.40 95.78 36 95.60 95.64 36 2.33% 8.04%
ALLIANZ 199.08 0.19% 0.38 101092 198.44 197.02 199.34 39 199.08 199.20 28 0.71% -1.54%
Amadeus IT 59.88 -0.35% -0.21 1365156 60.12 59.60 60.50 60 59.88 59.92 59 1.35% -0.20%
AB InBev 47.71 0.07% 0.04 748066 47.90 47.58 48.03 100 47.31 49.12 49 1.41% -16.55%
ArcelorMittal 27.82 0.42% 0.12 1264162 28.12 27.62 28.19 922 27.77 27.77 922 5.44% 46.77%
ASML Holding 682.90 1.08% 7.30 453400 682.70 674.00 686.20 15 682.70 691.40 3 8.92% 70.68%
Assicurazioni Genera 18.51 0.76% 0.14 777820 18.43 18.36 18.55 16583 18.48 18.48 15 -2.45% 29.85%
Atlantia 16.05 0.42% 0.07 322052 15.98 15.88 16.05 11221 16.01 16.01 202 0.79% 9.56%
AXA S.A. 23.99 0.33% 0.08 430390 23.81 23.63 24.01 256 23.99 24.20 5 -0.08% 22.72%
BBVA 5.77 -0.60% -0.04 2653368 5.81 5.75 5.86 7493 5.78 5.78 1311 -2.17% 42.04%
Banco Santander 3.36 0.95% 0.03 5181367 3.32 3.32 3.38 1782 3.35 3.37 3786 -0.84% 31.25%
BASF 63.88 -0.29% -0.18 764764 64.14 63.61 64.27 129 63.88 63.90 129 -0.91% -1.30%
BAYER 47.29 1.42% 0.66 714555 46.60 45.69 47.33 100 47.18 47.32 31 -0.85% -2.48%
BMW 85.43 -1.09% -0.94 681585 86.55 85.37 86.65 20 85.42 85.50 20 -1.31% 17.55%
BMW Vz 71.45 0.39% 0.28 5939 71.20 70.85 71.60 44 71.35 71.50 168 2.07% 27.59%
BEIERSDORF 93.36 -0.83% -0.78 186412 94.54 93.12 94.54 16 92.12 93.42 20 0.90% -1.47%
BNP Paribas 58.10 0.16% 0.09 367402 57.79 57.58 58.33 103 57.38 58.76 50 1.50% 33.75%
Caixabank 2.64 0.92% 0.02 1515117 2.62 2.62 2.66 138598 2.64 2.64 138598 -3.22% 24.89%
Carrefour 15.02 -1.54% -0.23 1442333 15.29 15.02 15.37 357 14.83 16.05 100 -2.29% 6.88%
Christian Dior 647.00 -0.54% -3.50 1016 653.50 643.00 656.00 15 646.50 648.50 9 3.11% 41.76%
Michelin (CGDE) 132.15 -0.34% -0.45 104775 133.00 131.57 133.45 60 132.05 132.25 62 0.76% 25.44%
Commerzbank 6.36 2.59% 0.16 1636678 6.19 6.18 6.39 198 6.31 6.36 198 -0.55% 20.15%
Compagnie de Saint-G 60.91 0.26% 0.16 256997 60.96 60.30 61.08 85 58.17 62.09 50 2.16% 61.65%
CONTINENTAL 97.59 -0.99% -0.97 186580 98.70 96.84 98.84 35 97.58 97.63 9 -0.29% -10.74%
CRH PLC 41.12 1.22% 0.49 322380 40.80 40.35 41.13 50 41.07 41.15 55 3.54% 20.36%
Crédit Agricole 12.84 0.41% 0.05 979017 12.80 12.75 12.93 730 12.36 12.90 250 1.30% 23.53%
Daimler 82.29 0.37% 0.30 577369 82.34 81.82 82.96 115 82.09 82.47 115 -0.24% 40.88%
Danone 55.52 -3.17% -1.82 1139364 58.08 55.34 58.14 74 55.35 64.15 100 -1.65% 2.81%
Dassault Systèmes 46.51 0.65% 0.30 272793 46.50 45.96 46.69 50 46.50 46.52 85 6.41% 39.69%
DEUTSCHE BANK 11.41 -0.30% -0.03 761381 11.43 11.38 11.55 303 11.41 11.41 303 -0.23% 26.96%
DEUTSCHE BOERSE 149.75 1.66% 2.45 85121 147.20 146.45 149.90 9 149.70 149.80 31 1.63% 6.95%
DEUTSCHE POST 53.86 1.55% 0.82 771363 53.20 53.09 54.21 1099 53.74 53.74 1099 2.79% 32.48%
Deutsche Telekom 16.41 -0.44% -0.07 2470349 16.46 16.33 16.50 440 16.41 16.50 50 0.10% 9.15%
E.ON 10.69 1.35% 0.14 1800060 10.60 10.54 10.71 221 10.69 10.69 221 2.71% 17.68%
EDP-ENERGIAS 4.77 1.96% 0.09 2852839 4.70 4.70 4.78 522 4.75 4.77 522 2.87% -8.74%
E.D.F. 12.86 2.76% 0.34 1108225 12.56 12.56 12.96 161 12.36 13.01 400 3.38% -0.43%
Endesa 19.00 1.85% 0.34 1385769 18.98 18.82 19.16 315 18.93 19.06 315 4.80% -15.14%
ENEL 7.10 2.81% 0.19 17813572 6.93 6.93 7.11 259036 7.08 7.08 5 5.08% -14.43%
Engie S.A. 11.81 1.83% 0.21 1255559 11.62 11.56 11.81 6530 11.82 11.82 6530 2.50% -5.78%
ENI 12.19 -0.46% -0.06 3860715 12.26 12.16 12.29 88327 12.17 12.17 46 1.92% 42.35%
EssilorLuxottica 168.36 0.72% 1.20 119236 166.98 166.32 168.46 621 167.96 167.96 621 5.67% 31.63%
Evonik Industries 28.33 2.42% 0.67 664662 27.83 27.73 28.33 179 28.32 28.35 308 3.39% 5.47%
FORTUM 26.38 -1.16% -0.31 650010 26.75 26.38 26.81 315 26.38 26.57 150 -1.16% 33.17%
FRESENIUS MED. CARE 60.85 0.88% 0.53 146763 60.56 60.06 60.94 94 60.82 60.86 60 0.48% -11.32%
FRESENIUS 40.67 -0.18% -0.07 298618 40.83 40.45 40.84 29 40.68 40.71 56 0.56% 6.97%
GBL 98.98 1.08% 1.06 36078 97.96 97.86 99.04 60 98.28 99.10 45 2.59% 19.57%
Heineken Holding 76.10 -0.39% -0.30 35255 76.65 75.85 76.70 160 76.00 76.15 160 1.23% -1.62%
Heineken 91.05 0.01% 0.01 130156 91.40 90.54 91.42 41 91.04 91.06 4 1.28% 0.17%
HENKEL Vz 76.80 -1.06% -0.82 171435 77.50 76.73 77.62 46 76.80 76.82 33 -1.36% -16.81%
Henkel & Co. 71.40 -0.76% -0.55 40802 71.90 70.85 71.92 39 71.35 71.90 39 -0.90% -10.02%
HERMES INTL 1283.00 0.83% 10.50 9655 1278.00 1272.00 1286.00 7 1248.00 1288.50 5 4.22% 45.30%
IBERDROLA 9.67 3.23% 0.30 6473628 9.52 9.51 9.70 772 9.56 9.77 993 3.33% -17.49%
Inditex Ind De Desno 31.68 1.54% 0.48 559345 31.38 31.26 31.78 259 31.65 31.79 189 4.73% 21.01%
ING Groep 13.01 0.22% 0.03 4082496 12.96 12.96 13.11 300 12.89 13.02 200 2.10% 69.30%
INTESA SANPAOLO 2.46 -1.37% -0.03 15975190 2.49 2.45 2.49 490218 2.45 2.45 12 -2.17% 28.00%
KBC Groep 79.29 -0.14% -0.11 129553 79.30 78.94 79.84 58 79.24 79.32 31 -0.76% 37.44%
KERING 652.10 -0.12% -0.80 48640 657.00 648.20 659.10 10 644.00 691.50 10 2.90% 9.78%
KONE 59.40 0.85% 0.50 378001 59.00 58.64 59.60 109 59.22 59.42 35 0.17% -10.62%
Ahold Delhaize 27.55 -0.93% -0.26 597303 27.82 27.48 27.83 142 27.55 30.00 82 -2.56% 18.34%
PHILIPS 38.52 3.33% 1.24 730193 36.45 36.28 38.58 575 36.77 39.59 232 2.94% -12.30%
L'Oreal 362.60 -0.83% -3.05 87403 367.50 360.43 367.55 10 359.10 369.85 10 2.13% 16.14%
LINDE PLC EO 0,001 266.25 0.34% 0.90 163224 264.45 263.65 266.30 60 266.00 266.30 30 3.91% 25.44%
LVMH Moët Henn. L. Vui 647.00 -0.60% -3.90 206454 653.00 641.10 654.40 10 641.90 655.40 4 1.95% 26.10%
Münchener Rück 250.00 2.88% 7.00 191976 242.20 239.35 251.40 20 249.90 250.00 20 3.56% 2.15%
Naturgy Energy Group 22.39 -2.55% -0.58 1107107 22.73 22.21 22.80 57 22.44 22.44 57 1.66% 17.47%
NOKIA 5.10 -1.16% -0.06 4488411 5.16 5.09 5.17 934 5.09 5.11 1557 0.77% 61.60%
ORANGE SA 9.43 -0.50% -0.05 2147558 9.47 9.42 9.49 250 9.38 9.52 500 -0.01% -3.35%
Pernod Ricard 195.50 -0.86% -1.70 201653 198.15 194.90 198.22 6888 195.50 195.50 2900 -0.89% 24.21%
Publicis Groupe 58.79 -0.08% -0.05 169949 59.02 58.75 59.26 3778 58.84 58.84 22 3.91% 43.39%
Renault 32.31 -0.90% -0.29 288865 32.64 32.27 33.04 50 29.73 32.83 170 -1.51% -10.26%
REPSOL 11.51 0.03% 0.00 2006321 11.49 11.43 11.60 280 11.02 11.63 375 0.04% 38.62%
RWE AG 32.31 1.06% 0.34 868719 32.06 31.85 32.59 117 32.14 32.32 3 6.32% -6.40%
Ryanair Holdings 16.32 -2.57% -0.43 342572 16.83 16.24 16.83 2906 16.24 16.41 2906 -1.86% 0.20%
Safran 111.36 -1.74% -1.97 963830 113.86 111.00 114.00 41 111.32 111.38 10 -1.33% -4.78%
Sampo 'A' 45.69 0.69% 0.32 196919 45.47 45.35 45.74 128 45.61 45.72 143 0.19% 31.68%
Sanofi 82.51 -0.25% -0.21 773067 82.54 80.95 82.58 100 80.37 88.21 47 -1.20% 4.67%
SAP SE 124.88 -0.26% -0.32 515620 124.44 123.34 125.38 360 124.74 124.74 360 6.86% 16.08%
Schneider Electric 143.04 0.24% 0.34 247102 143.12 142.28 143.34 50 139.74 160.08 50 2.94% 20.00%
Siemens 140.59 0.54% 0.76 335739 140.34 138.74 140.66 60 140.58 140.64 56 3.13% 18.94%
SNAM 4.78 0.23% 0.01 2851297 4.78 4.75 4.79 61815 4.78 4.78 1 1.06% 3.39%
Société Générale 28.69 -0.09% -0.03 626665 28.46 28.46 28.88 362 28.34 29.94 168 1.47% 67.62%
Telecom Italia 0.33 -1.05% -0.00 20274830 0.33 0.33 0.33 510808 0.33 0.33 96983 -2.88% -12.50%
Telecom Italia Di Ri 0.34 -1.62% -0.01 3162423 0.35 0.34 0.35 8802 0.34 0.34 8802 -2.99% -20.73%
Telefonica Deutschla 2.31 -0.71% -0.02 819517 2.33 2.31 2.33 1921 2.31 2.31 1921 -2.69% 1.56%
TELEFÓNICA 3.74 -0.45% -0.02 3148892 3.76 3.72 3.78 350 3.72 3.77 3948 -6.93% 15.35%
TENARIS 9.94 1.30% 0.13 617222 9.83 9.79 9.97 7592 9.94 9.94 20 2.97% 51.13%
TotalEnergies 44.77 0.21% 0.10 1487316 44.53 44.37 45.10 216 44.77 44.78 216 2.48% 0.00%
UCB 99.32 0.58% 0.57 90637 98.61 97.26 99.48 24 99.24 99.96 24 1.41% 16.85%
UNICREDIT 11.64 -0.29% -0.03 7897325 11.63 11.57 11.76 91678 11.62 11.62 1 -2.25% 51.89%
Vinci 90.68 0.70% 0.63 165878 90.16 89.38 90.69 79 87.62 92.96 97 1.28% 10.16%
Vivendi 11.26 1.03% 0.12 1254342 11.16 11.10 11.31 741 11.24 11.26 340 1.81% -57.48%
Volkswagen 266.20 -0.52% -1.40 6972 269.40 264.60 270.20 48 265.60 266.20 11 0.38% 55.49%
Volkswagen VZ 190.17 -1.19% -2.29 166125 193.62 190.08 194.66 9 190.16 190.22 9 1.15% 25.49%
WFD Unibail Rodamco 63.60 3.58% 2.20 165130 61.50 61.17 63.60 60 63.57 63.61 60 0.67% -1.58%