21.10.2021 06:39:36
ESTX LARGE PR.EUR
467.91
$$$
1.0600
0.23%
20.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 466.85 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 21.10.2021 / 06:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.68% 477.1 388.1
1 Woche 2.20% 468.4 458.5
1 Monat 2.82% 471.9 444.8
3 Monate 5.50% 477.1 444.8
6 Monate 7.18% 477.1 429.7
1 Jahr 29.26% 477.1 330.4
3 Jahre 31.25% 477.1 255.1
23.89
26.51
1.13
17.68
12.24
SMI
-2.71
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.89,"chartHeight":25.137907500943,"year":2019,"ID_NOTATION":"103445"},"2020":{"performance":-2.71,"chartHeight":13.698620724826,"year":2020,"ID_NOTATION":"103445"},"2021":{"performance":17.68,"chartHeight":23.555778521175,"year":2021,"ID_NOTATION":"103445"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.6,"chartHeight":18.37690997721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.10.2021 06:39:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 269.00 0.24% 0.65 102597 267.25 265.15 269.65 17 269.00 269.05 20 2.28% -10.06%
Aena SA 143.82 -0.02% -0.03 86264 143.85 141.93 144.65 41 143.35 144.40 41 0.65% 1.14%
Air Liquide 143.92 0.50% 0.72 166913 143.22 142.28 144.48 15 143.94 143.98 15 2.64% 6.61%
Airbus 112.26 0.00% 0.00 306593 112.14 111.06 112.66 116 111.44 112.30 41 0.14% 24.18%
Akzo Nobel 94.88 -0.79% -0.76 282207 93.36 92.62 95.20 37 94.88 95.00 20 0.72% 7.18%
ALLIANZ 199.24 0.08% 0.16 159443 199.04 198.46 200.60 40 199.24 199.46 40 2.13% -1.46%
Amadeus IT 56.60 -5.48% -3.28 731171 59.67 56.40 60.10 105 56.40 56.82 105 -5.64% -5.67%
AB InBev 48.71 2.10% 1.00 664932 47.97 47.97 48.84 100 47.96 49.17 49 1.41% -14.80%
ArcelorMittal 28.08 0.92% 0.26 1009846 27.41 27.32 28.11 174 27.20 28.25 50 5.35% 48.12%
ASML Holding 656.80 -3.82% -26.10 432080 667.70 650.90 676.60 771 657.10 657.10 7 2.07% 64.16%
Assicurazioni Genera 18.61 0.54% 0.10 840308 18.45 18.43 18.62 22721 18.64 18.64 59 -0.67% 30.55%
Atlantia 16.20 0.97% 0.15 367672 16.05 15.95 16.25 15945 16.25 16.25 14 1.82% 10.62%
ATOS 43.60 -2.44% -1.09 270438 44.59 43.38 44.67 35 43.56 43.64 44 -5.28% -41.96%
AXA S.A. 24.03 0.17% 0.04 574561 23.93 23.91 24.09 100 24.02 24.04 266 2.32% 22.93%
BBVA 5.82 0.90% 0.05 2089020 5.77 5.72 5.86 2000 4.86 5.95 516 2.14% 43.32%
Banco Santander 3.37 0.10% 0.00 8717230 3.36 3.32 3.38 1781 3.36 3.38 1781 2.62% 31.39%
BASF 63.48 -0.63% -0.41 717082 63.51 62.88 63.78 121 63.47 63.49 121 -2.35% -1.92%
BAYER 48.16 1.83% 0.86 504481 47.26 47.25 48.41 143 48.16 48.17 25 2.28% -0.70%
BMW 84.58 -0.99% -0.85 797668 85.08 83.26 86.06 4084 84.67 84.67 653 -1.34% 16.38%
BNP Paribas 58.25 0.26% 0.15 428937 57.90 57.47 58.43 18 58.18 58.18 18 3.35% 34.09%
Bouygues 34.45 0.97% 0.33 184358 34.15 34.11 34.49 40 34.44 34.46 26 2.15% 1.86%
Caixabank 2.63 -0.43% -0.01 3447209 2.63 2.61 2.66 2278 2.62 2.63 468 0.59% 24.35%
Cap Gemini 185.30 -2.09% -3.95 109614 187.60 184.75 188.40 20 185.20 185.30 30 1.62% 45.93%
Carrefour 15.00 -0.15% -0.02 1569582 15.04 14.92 15.14 127 14.23 16.06 100 -1.70% 6.72%
Michelin (CGDE) 133.68 1.15% 1.52 144499 131.95 130.05 133.93 34 133.65 133.80 60 2.12% 26.89%
Commerzbank 6.30 -1.01% -0.06 6293108 6.38 6.20 6.42 149 6.29 6.30 198 4.24% 18.94%
Compagnie de Saint-G 61.31 0.66% 0.40 197848 60.37 60.37 61.40 66 60.08 62.15 50 1.88% 62.71%
CONTINENTAL 97.76 0.17% 0.17 284254 97.31 94.59 98.54 9 97.73 97.79 37 -0.80% -10.59%
CRH PLC 41.40 0.69% 0.28 360030 40.99 40.81 41.47 50 41.28 41.42 50 4.35% 21.19%
Crédit Agricole 12.94 0.83% 0.11 1109134 12.87 12.77 12.97 114 12.94 12.95 107 2.94% 24.56%
Daimler 81.76 -0.64% -0.53 788095 82.25 80.51 82.84 320 81.20 81.99 22 0.33% 39.98%
Danone 56.73 2.18% 1.21 491944 55.87 55.56 56.83 51 56.11 64.22 100 -1.07% 5.06%
Dassault Systèmes 46.48 -0.07% -0.03 306161 46.41 46.20 46.98 20 46.47 46.49 88 2.80% 39.59%
DEUTSCHE BANK 11.49 0.70% 0.08 1551597 11.46 11.22 11.55 182 11.49 11.50 316 5.10% 27.85%
DEUTSCHE BOERSE 146.43 -2.22% -3.33 248903 149.60 145.53 150.32 156 146.30 146.50 27 -0.63% 4.57%
DEUTSCHE POST 52.87 -1.85% -0.99 635629 53.49 52.67 53.57 58 52.85 52.87 58 -0.06% 30.03%
Deutsche Telekom 16.52 0.63% 0.10 2327521 16.41 16.36 16.53 50 16.40 16.52 457 1.13% 9.85%
Deutsche Wohnen 52.96 -0.04% -0.02 164779 52.96 52.90 52.98 1 52.94 52.96 4000 0.04% 21.19%
E.ON 10.80 1.05% 0.11 2207224 10.67 10.66 10.85 442 10.80 10.80 331 3.54% 18.92%
ENEL 7.22 1.68% 0.12 12903977 7.08 7.06 7.24 601986 7.21 7.21 353 5.86% -12.99%
Engie S.A. 12.02 1.83% 0.22 2093634 11.82 11.81 12.03 6737 12.00 12.00 9 3.39% -4.05%
ENI 12.31 0.98% 0.12 3680775 12.17 12.15 12.35 79192 12.32 12.32 17 4.36% 43.75%
EssilorLuxottica 168.79 0.26% 0.43 144236 167.18 166.66 168.89 619 168.76 168.76 619 4.86% 31.97%
Ferrari N.V. 192.05 -0.70% -1.35 125600 192.72 191.70 194.05 5094 192.05 192.05 7 3.54% 1.32%
FERROVIAL 26.99 1.24% 0.33 396177 26.29 26.29 26.99 581 26.84 26.84 22 3.81% 18.90%
FRESENIUS MED. CARE 61.35 0.82% 0.50 168588 60.90 60.84 61.38 6 61.32 61.40 140 1.00% -10.59%
FRESENIUS 40.74 0.17% 0.07 327600 40.37 40.22 40.80 89 40.73 40.74 28 0.83% 7.15%
HeidelbergCement AG 64.26 -0.62% -0.40 396490 63.82 63.02 64.36 54 64.22 64.28 54 2.68% 4.23%
Heineken 92.00 1.04% 0.95 132224 90.94 90.63 92.20 207 92.06 92.06 207 0.51% 1.21%
HENKEL Vz 76.44 -0.47% -0.36 185292 76.48 76.34 77.30 49 76.40 76.44 49 -1.24% -17.20%
IBERDROLA 9.82 1.53% 0.15 6944134 9.54 9.54 9.87 500 9.76 10.00 1085 3.46% -16.23%
Inditex Ind De Desno 31.53 -0.47% -0.15 854880 31.71 31.22 31.87 79 31.51 31.54 57 3.68% 20.44%
Infineon Technologie 37.63 -0.46% -0.17 1459303 37.61 37.44 38.43 179 37.62 37.63 154 4.61% 18.80%
ING Groep 13.10 0.69% 0.09 3842802 13.02 12.95 13.15 3460 13.08 13.08 1122 4.22% 70.47%
INTESA SANPAOLO 2.46 0.37% 0.01 11851383 2.45 2.45 2.48 858820 2.47 2.47 1223 -1.42% 28.47%
KBC Groep 79.94 0.82% 0.65 136915 79.48 79.28 80.08 2 79.96 80.00 99 2.71% 38.57%
KERING 648.00 -0.63% -4.10 317617 653.00 616.70 653.00 10 641.00 652.30 1 0.31% 9.09%
KERRY GROUP A 116.80 1.88% 2.15 118656 114.20 114.20 116.92 404 116.30 117.50 404 -0.60% -2.18%
KONE 59.83 0.72% 0.43 173997 59.44 59.32 59.88 2 59.82 60.00 110 0.72% -9.98%
Ahold Delhaize 27.76 0.77% 0.21 2432571 27.59 27.46 27.83 130 27.76 27.77 108 0.41% 19.25%
Koninklijke DSM 182.25 -0.14% -0.25 91794 181.90 181.80 184.60 21 182.25 182.35 21 1.35% 28.75%
KONINKLIJKE KPN 2.71 0.22% 0.01 2448912 2.71 2.70 2.72 2860 2.71 2.72 600 0.52% 9.04%
PHILIPS 40.20 4.36% 1.68 1552324 38.52 38.51 40.29 16 40.24 40.24 16 6.62% -8.48%
L'Oreal 365.20 0.72% 2.60 72725 361.00 360.40 366.12 2 363.90 370.30 5 0.95% 16.98%
Legrand 94.49 0.63% 0.59 125163 93.76 93.76 94.65 36 94.48 94.52 36 4.95% 29.44%
LINDE PLC EO 0,001 267.05 0.30% 0.80 124547 265.90 264.30 267.90 410 266.75 266.75 410 2.91% 25.82%
LVMH Moët Henn. L. Vui 656.00 1.39% 9.00 187475 642.65 639.50 659.15 10 640.60 653.90 10 -0.17% 27.85%
MERCK KGAA 198.30 1.76% 3.42 128299 194.50 193.80 200.20 15 198.25 198.50 42 3.52% 42.07%
Münchener Rück 250.95 0.38% 0.95 79680 248.50 247.95 251.50 40 250.75 251.05 20 4.98% 2.53%
NN Group 45.85 -0.02% -0.01 134540 45.78 45.66 46.03 28 45.83 45.85 2 0.57% 28.47%
NOKIA 5.08 -0.41% -0.02 4889307 5.08 5.00 5.09 5455 5.00 5.15 5205 -0.20% 60.93%
ORANGE SA 9.57 1.45% 0.14 1753937 9.45 9.40 9.59 586 9.39 9.83 500 1.88% -1.95%
Pernod Ricard 198.65 1.61% 3.15 122312 195.65 195.40 199.30 10 196.30 202.50 50 -0.15% 26.21%
ProSiebenSat.1 Media 14.96 0.62% 0.09 354813 14.82 14.76 15.06 73 14.96 14.97 2 4.50% 9.15%
Publicis Groupe 58.40 -0.66% -0.39 328369 58.50 58.00 58.92 25 58.38 58.86 440 2.71% 42.44%
Renault 31.36 -2.94% -0.95 1052915 32.20 30.05 32.32 102 30.39 34.70 185 -2.56% -12.90%
REPSOL 11.65 1.21% 0.14 2148274 11.45 11.44 11.71 5503 11.69 11.69 215 2.41% 40.29%
Ryanair Holdings 16.09 -1.44% -0.23 963366 16.29 15.81 16.30 350 15.98 16.30 372 -2.40% -1.24%
Safran 109.04 -2.08% -2.32 598016 111.28 107.86 111.62 26 108.98 109.04 43 -3.24% -6.76%
Sampo 'A' 45.67 -0.02% -0.01 317541 45.58 45.48 45.85 549 45.70 45.70 549 0.96% 31.65%
Sanofi 84.48 2.39% 1.97 786685 82.66 82.64 84.85 100 83.68 88.30 55 1.25% 7.17%
SAP SE 123.82 -0.85% -1.06 893113 124.33 123.36 125.24 6125 123.84 123.84 2 1.81% 15.10%
Schneider Electric 142.78 -0.18% -0.26 386153 141.90 141.90 143.24 5678 142.78 142.78 603 1.74% 19.78%
Siemens 142.15 1.11% 1.56 211102 140.66 140.62 143.26 41 140.52 142.18 19 3.76% 20.26%
SNAM 4.85 1.30% 0.06 1573127 4.77 4.76 4.85 93009 4.85 4.85 93 2.17% 4.73%
Société Générale 28.62 -0.24% -0.07 643467 28.61 28.23 28.82 243 28.09 29.10 223 2.69% 67.21%
Sodexo 73.00 -1.63% -1.21 133449 74.26 72.10 74.54 12 72.94 73.02 12 -4.66% 4.76%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 16.79 0.02% 0.00 2800064 16.79 16.44 16.87 116555 16.82 16.82 6015 -0.11% 14.20%
TechnipFMC 6.85 1.90% 0.13 446458 6.68 6.63 6.89 400 6.84 6.86 400 3.76% -11.64%
Telecom Italia 0.34 1.88% 0.01 16708400 0.33 0.33 0.34 1164825 0.34 0.34 50 -0.88% -10.86%
TELEFÓNICA 3.85 2.79% 0.10 3957837 3.75 3.74 3.85 975 3.74 3.90 1033 -3.38% 18.57%
thyssenkrupp AG 8.68 -0.63% -0.06 599884 8.63 8.48 8.77 192 8.66 8.71 192 1.96% 6.83%
TotalEnergies 44.88 0.23% 0.10 1283713 44.62 44.43 45.16 48 44.88 44.89 223 3.59% 0.00%
UCB 101.30 1.99% 1.98 65629 99.32 99.22 101.60 20 101.20 101.45 20 4.48% 19.18%
UNICREDIT 11.65 0.05% 0.01 2315993 11.64 11.52 11.70 90939 11.65 11.65 15 -0.38% 51.96%
UPM-KYMMENE 30.73 -1.00% -0.31 746066 31.19 30.48 31.20 75 30.54 30.73 75 0.99% 0.49%
Valéo 24.44 -0.97% -0.24 508429 24.49 23.34 24.64 29 24.43 24.47 38 -4.79% -24.64%
Veolia Environnement 28.25 1.69% 0.47 555471 27.60 27.60 28.38 293 27.98 28.57 100 4.98% 46.57%
Vinci 91.48 0.88% 0.80 375151 92.14 90.88 93.40 75 87.75 92.47 98 2.63% 11.13%
Vivendi 11.21 -0.36% -0.04 725916 11.22 11.20 11.29 326 11.21 11.22 173 1.82% -57.63%
Volkswagen VZ 187.06 -1.64% -3.11 628270 189.54 182.30 191.58 14 187.00 187.10 27 -3.31% 23.44%
Vonovia SE 54.20 -0.26% -0.14 314660 54.20 53.96 54.54 154 54.16 54.24 152 3.71% -8.88%
WFD Unibail Rodamco 63.47 -0.20% -0.13 106997 63.38 62.15 64.02 54 63.47 85.01 1175 1.65% -1.78%
Wolters Kluwer 92.30 0.09% 0.08 187494 91.98 91.88 92.75 18 92.30 92.34 40 1.60% 32.84%