20.01.2022 23:39:04
ESTX TM LARGE RE.USD
707.16
$$$
4.9600
0.71%
20.01.2022 17:50
 
Chart
Kursdaten
Kurs 707.16 Eröffnung 707.16
Diff. absolut 4.96 Tages-Hoch 707.16
Diff. % 0.71 % Tages-Tief 707.16
Volumen - Umsatz -
Schlusskurs vom 19.01.2022 702.20 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 20.01.2022 / 23:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -0.76% 723.3 698.3
1 Woche -1.70% 712.8 701.6
1 Monat 4.45% 723.3 685.8
3 Monate -0.03% 730.2 670.5
6 Monate 4.68% 732.4 670.5
1 Jahr 12.64% 732.4 605.8
3 Jahre 45.66% 732.4 360.0
6.89
1.13
13.7
18.92
SMI
SMI
SMI
-0.76
-2.45
2020
2021
2022
{"2020":{"performance":6.89,"chartHeight":18.219771353297,"year":2020,"ID_NOTATION":"2061606"},"2021":{"performance":13.7,"chartHeight":21.757804385427,"year":2021,"ID_NOTATION":"2061606"},"2022":{"performance":-0.76,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"2061606"}}
{"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":-2.45,"chartHeight":12.897300084416,"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":0.03,"chartHeight":8.2846493095293,"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":-4.47,"chartHeight":15.992519088025,"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":-3.54,"chartHeight":14.791794777083,"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":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2022 23:39:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ADIDAS 255.55 0.73% 1.85 236406 255.30 253.10 259.95 14 252.10 293.40 10 -0.39% 0.75%
AEGON 5.01 0.74% 0.04 1603316 4.95 4.92 5.02 561 5.01 5.01 18 -1.22% 13.75%
Air Liquide 157.84 1.26% 1.96 250199 155.28 154.50 157.90 4266 157.54 157.54 4266 0.43% 2.93%
Airbus 115.30 0.54% 0.62 551656 115.10 113.96 115.60 1715 115.72 115.72 210 -1.54% 2.31%
Akzo Nobel 95.68 0.15% 0.14 207734 95.88 94.72 96.28 39 95.70 95.70 39 -1.62% -0.75%
ALLIANZ 224.05 0.20% 0.45 259273 223.50 221.10 224.50 88 224.80 224.80 88 -1.33% 7.85%
Amadeus IT 62.04 -0.77% -0.48 559870 62.82 60.85 62.94 1194 62.18 62.18 60 -0.86% 4.06%
AB InBev 58.50 0.21% 0.12 412155 58.40 58.09 59.33 2 58.48 58.54 54 1.22% 9.86%
ArcelorMittal 31.04 -1.43% -0.45 2070781 31.82 30.71 32.00 118 31.03 31.05 200 -5.51% 9.92%
ASML Holding 639.90 2.58% 16.10 368619 626.00 617.70 642.00 3085 640.00 640.00 10 -3.76% -9.96%
Assicurazioni Genera 18.91 1.04% 0.20 963250 18.74 18.70 18.91 5975 18.88 18.88 3 0.93% 1.50%
Atlantia 17.05 -0.09% -0.01 699291 17.08 16.68 17.25 40386 17.03 17.03 4 -1.37% -2.29%
AXA S.A. 27.77 -0.71% -0.20 1951447 27.93 27.46 27.98 13874 27.83 27.83 1925 -1.50% 6.30%
BBVA 5.71 0.14% 0.01 4940496 5.66 5.64 5.76 1803 5.70 5.72 1051 -0.61% 8.50%
Banco Santander 3.13 -0.06% -0.00 10802980 3.10 3.09 3.14 446 3.12 3.14 1919 0.09% 6.08%
BASF 67.41 -0.58% -0.39 937037 67.79 67.07 68.14 140 67.23 67.42 140 -0.07% 9.34%
BAYER 52.67 0.92% 0.48 579043 52.08 51.92 52.78 100 52.62 52.69 148 3.36% 11.93%
BMW 96.89 -0.99% -0.97 467626 96.68 95.81 98.03 17 96.77 96.93 17 -1.90% 9.39%
BMW Vz 80.80 -0.55% -0.45 12443 81.83 79.85 82.30 64 80.60 82.15 64 -4.94% 10.61%
BEIERSDORF 90.41 1.45% 1.29 165411 89.14 89.06 90.66 2848 90.34 90.34 164 0.77% -0.14%
BNP Paribas 64.09 -1.49% -0.97 1069847 65.00 63.49 65.74 13211 64.11 64.11 1854 -4.09% 5.67%
Caixabank 2.76 -0.61% -0.02 8617642 2.77 2.73 2.78 2018 2.76 2.76 2018 -2.34% 14.00%
Carrefour 17.48 -0.31% -0.06 784707 17.48 17.41 17.68 35533 17.50 17.50 1431 -1.02% 8.64%
Christian Dior 695.50 1.46% 10.00 881 689.50 679.75 697.00 4 695.50 696.50 1 2.81% -4.73%
Michelin (CGDE) 152.40 -0.42% -0.65 155074 153.82 150.90 153.90 53 152.25 152.25 53 -1.22% 5.43%
Commerzbank 7.50 1.12% 0.08 1917652 7.50 7.45 7.64 206 7.48 7.50 206 -0.21% 11.73%
Compagnie de Saint-G 65.58 0.55% 0.36 595901 65.36 64.98 65.58 20306 65.51 65.51 101 -1.28% 6.24%
CONTINENTAL 92.52 -1.35% -1.26 356973 93.84 91.23 94.49 24 92.47 92.64 24 -4.10% -0.67%
CRH PLC 46.29 0.59% 0.27 267968 46.06 45.96 46.44 50 46.26 46.42 150 -2.11% -0.60%
Crédit Agricole 13.44 -0.37% -0.05 1151077 13.48 13.33 13.61 10594 13.49 13.49 10594 -3.07% 7.50%
Daimler 73.07 -1.72% -1.28 1233765 74.19 72.16 74.53 215 73.20 73.20 215 -2.81% 7.98%
Danone 57.60 0.58% 0.33 557408 57.20 57.09 57.95 3 57.58 57.59 68 -0.07% 5.36%
Dassault Systèmes 46.23 1.03% 0.47 781274 45.76 45.12 46.25 68 46.23 46.24 68 0.30% -11.60%
DEUTSCHE BANK 11.67 -0.83% -0.10 1681886 11.75 11.60 11.85 13899 11.68 11.68 13899 -4.31% 5.29%
DEUTSCHE BOERSE 161.15 1.98% 3.12 294469 158.60 158.50 161.40 5349 161.35 161.35 98 4.20% 9.68%
DEUTSCHE POST 53.99 0.24% 0.13 901956 53.91 53.41 54.08 7623 54.06 54.06 206 -1.44% -4.19%
Deutsche Telekom 16.29 0.55% 0.09 3110319 16.27 16.14 16.34 20844 16.32 16.32 2350 1.76% 0.06%
E.ON 12.21 0.98% 0.12 2054947 12.13 12.13 12.30 548 12.23 12.23 548 0.99% 0.00%
EDP-ENERGIAS 4.61 2.27% 0.10 2593363 4.54 4.51 4.64 1 4.61 4.62 416 1.65% -4.61%
E.D.F. 8.12 -1.35% -0.11 3367993 8.22 8.04 8.34 545 8.14 8.14 545 -21.50% -21.27%
Endesa 19.86 1.72% 0.34 320656 19.66 19.52 19.89 7739 19.93 19.93 9 1.95% -1.56%
ENEL 6.99 2.79% 0.19 9243302 6.85 6.79 7.01 126072 7.00 7.00 409 0.42% -0.85%
Engie S.A. 13.76 2.15% 0.29 3483051 13.54 13.51 13.76 189 13.75 13.83 235 -0.52% 5.89%
ENI 13.30 -1.00% -0.13 3962330 13.37 13.22 13.40 266825 13.29 13.29 9 1.98% 8.93%
EssilorLuxottica 176.76 1.24% 2.16 224620 174.92 173.08 177.41 11 176.70 176.76 34 2.26% -6.15%
Evonik Industries 29.23 -0.31% -0.09 329094 29.34 29.01 29.34 75 29.22 29.34 54 0.79% 2.53%
FORTUM 25.33 -0.31% -0.08 494608 25.47 25.17 25.64 64 25.31 25.35 17 -0.55% -6.19%
FRESENIUS MED. CARE 59.65 -0.32% -0.19 319761 59.84 59.44 60.56 2360 59.68 59.68 1128 3.27% 4.17%
FRESENIUS 37.01 -0.26% -0.10 354683 37.15 36.94 37.72 3 37.00 37.02 74 0.56% 4.61%
GBL 96.86 -0.61% -0.59 32460 97.70 95.94 97.82 1 96.80 97.02 23 -1.60% -1.65%
Heineken Holding 82.00 0.24% 0.20 90726 82.53 81.53 82.75 110 81.50 82.30 57 -1.20% 0.68%
Heineken 100.03 0.57% 0.56 329122 100.20 99.30 101.40 30 100.00 100.05 30 -1.70% 1.16%
HENKEL Vz 77.81 0.32% 0.25 366725 77.76 77.04 78.06 3314 77.76 77.76 10 -2.70% 9.24%
Henkel & Co. 74.45 0.07% 0.05 97743 74.65 74.25 75.00 61 74.20 74.70 59 -0.70% 7.98%
HERMES INTL 1368.25 0.09% 1.25 35659 1372.50 1335.00 1376.50 620 1370.50 1370.50 620 2.88% -11.12%
IBERDROLA 10.19 2.05% 0.20 5198429 10.05 10.03 10.27 588 10.14 10.21 954 1.44% -2.30%
Inditex Ind De Desno 28.53 -0.45% -0.13 993519 28.73 28.33 28.86 210 28.43 28.63 210 2.40% 0.14%
ING Groep 13.15 -0.95% -0.13 3579873 13.22 13.05 13.34 1200 13.14 13.16 5000 -2.46% 7.27%
INTESA SANPAOLO 2.55 0.77% 0.02 15583076 2.53 2.52 2.55 66322 2.55 2.55 106 -0.27% 12.09%
KBC Groep 79.84 -0.57% -0.46 200609 80.02 79.39 80.52 6347 79.86 79.86 179 -4.04% 6.03%
KERING 681.20 0.40% 2.70 63720 685.40 670.00 687.40 67 681.90 681.90 25 -0.82% -3.69%
KONE 60.48 1.24% 0.74 322469 59.94 59.61 60.71 20 60.52 60.52 20 -0.03% -4.18%
Ahold Delhaize 29.61 -0.92% -0.28 1293175 29.92 29.51 29.93 1881 29.68 29.68 426 -4.41% -2.25%
PHILIPS 29.86 -0.50% -0.15 1408835 29.60 29.15 29.94 23097 29.93 29.93 21 2.33% -8.95%
L'Oreal 379.85 1.10% 4.15 152548 376.55 373.55 381.20 386 380.80 380.80 22 -2.59% -9.44%
LINDE PLC EO 0,001 287.65 0.71% 2.02 157246 284.00 282.90 287.75 40 287.55 288.50 100 -2.14% -5.73%
LVMH Moët Henn. L. Vui 706.60 1.52% 10.60 172461 702.70 686.10 707.60 275 703.90 703.90 63 2.39% -2.95%
Münchener Rück 271.55 -0.28% -0.75 68977 272.62 269.25 274.45 60 271.35 272.10 15 -2.41% 4.24%
Naturgy Energy Group 29.06 -0.14% -0.04 187426 29.04 28.79 29.43 206 28.95 29.20 112 1.61% 1.15%
NOKIA 5.12 0.31% 0.02 5447192 5.13 5.08 5.14 45697 5.13 5.13 1813 -2.44% -8.26%
ORANGE SA 9.93 -0.09% -0.01 1834055 9.97 9.89 10.01 5846 9.92 9.92 907 0.49% 5.63%
Pernod Ricard 198.10 -0.03% -0.05 149358 198.70 197.55 199.15 20 198.00 198.10 23 0.33% -6.25%
Publicis Groupe 61.08 0.93% 0.56 281359 60.92 60.42 61.34 24054 61.12 61.12 616 -0.88% 3.00%
Renault 33.81 0.00% 0.00 547583 34.00 33.20 34.26 53 33.81 33.83 89 -0.32% 11.28%
REPSOL 10.83 -2.55% -0.28 3396181 11.08 10.72 11.08 554 10.79 10.83 519 -3.25% 3.73%
RWE AG 36.51 2.00% 0.71 747393 35.94 35.91 36.75 106 36.49 36.51 106 1.52% 2.51%
Ryanair Holdings 15.61 - - - - - - 316 14.60 18.00 1000 8.37% 0.00%
Safran 112.60 0.32% 0.36 535183 112.18 111.52 113.15 14 112.50 112.62 37 0.57% 4.84%
Sampo 'A' 44.45 0.11% 0.05 268065 44.62 44.01 44.62 20034 44.42 44.42 1343 -1.92% 0.63%
Sanofi 92.95 1.23% 1.12 769395 91.29 90.95 92.99 21703 92.92 92.92 2 4.72% 4.87%
SAP SE 123.06 1.73% 2.09 560774 121.50 120.72 123.18 29249 122.98 122.98 17 2.24% -1.01%
Schneider Electric 161.14 1.21% 1.92 477646 160.16 159.36 162.56 1149 161.50 161.50 320 -3.98% -7.09%
Siemens 147.08 2.08% 3.00 333665 144.76 143.70 147.21 198 146.90 146.90 59 -2.70% -3.33%
SNAM 5.13 1.16% 0.06 2811156 5.09 5.08 5.15 115285 5.12 5.12 3 0.22% -3.50%
Société Générale 33.62 0.16% 0.06 1349702 33.55 33.15 34.02 93 33.61 33.62 93 -1.75% 11.31%
Telecom Italia 0.42 3.13% 0.01 21317708 0.41 0.41 0.42 324526 0.42 0.42 1287 -5.74% -2.74%
Telecom Italia Di Ri 0.41 3.29% 0.01 7793779 0.41 0.40 0.41 4370 0.41 0.41 4370 -3.76% -1.15%
Telefonica Deutschla 2.55 -1.20% -0.03 927810 2.59 2.55 2.60 11140 2.56 2.56 465 1.55% 4.72%
TELEFÓNICA 4.01 -0.60% -0.02 4145436 4.02 3.99 4.04 3653 4.01 4.01 3653 -0.01% 4.19%
TENARIS 10.73 0.09% 0.01 1641095 10.76 10.52 10.81 30132 10.77 10.77 52 6.55% 16.71%
TotalEnergies 50.79 -0.58% -0.29 2454319 51.39 50.02 51.47 7581 50.68 50.68 355 3.87% 13.38%
UCB 91.12 -0.31% -0.28 97706 91.10 90.16 91.44 23 91.12 91.22 18 1.06% -9.08%
UNICREDIT 13.58 0.15% 0.02 3106602 13.54 13.43 13.65 57085 13.57 13.57 636 -0.31% 0.19%
Vinci 98.86 0.80% 0.78 379226 99.00 97.86 99.11 15 98.86 98.90 15 1.62% 6.79%
Vivendi 11.75 1.86% 0.21 1137485 11.68 11.65 11.84 65564 11.75 11.75 17 -2.69% -1.30%
Volkswagen 269.20 1.20% 3.20 8223 267.00 264.80 269.20 218 268.80 268.80 218 -2.39% 3.86%
Volkswagen VZ 190.86 -0.26% -0.50 292326 191.48 188.84 192.04 10 190.20 191.76 10 0.46% 7.59%
WFD Unibail Rodamco 65.91 -0.75% -0.50 125983 66.04 64.10 66.35 48 65.90 65.93 2 1.00% 7.05%