18.10.2021 08:59:38
ESTX LARGE PR.USD
403.14
$$$
3.7000
0.93%
15.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 399.44 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 18.10.2021 / 08:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.65% 419.3 351.9
1 Woche 2.88% 403.1 389.6
1 Monat -1.38% 410.3 385.4
3 Monate 1.18% 419.3 385.4
6 Monate 2.78% 419.3 385.4
1 Jahr 29.59% 419.3 289.1
3 Jahre 31.26% 419.3 211.8
22.19
26.51
5.23
1.13
11.65
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.19,"chartHeight":24.544020745585,"year":2019,"ID_NOTATION":"103453"},"2020":{"performance":5.23,"chartHeight":17.01138825565,"year":2020,"ID_NOTATION":"103453"},"2021":{"performance":11.65,"chartHeight":21.185703100955,"year":2021,"ID_NOTATION":"103453"}}
{"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 18.10.2021 08:59:38
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%
Aena SA 145.93 1.90% 2.73 90492 144.70 144.10 146.70 36 145.90 146.00 34 0.92% 2.62%
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%
Akzo Nobel 94.62 0.47% 0.44 196108 94.70 94.34 95.06 21 94.62 94.76 21 2.47% 6.89%
ALLIANZ 198.66 1.11% 2.18 139436 198.22 197.66 199.88 2261 198.60 198.60 2261 -0.07% -1.75%
Amadeus IT 60.56 0.90% 0.54 479978 60.44 59.78 61.00 1739 60.46 60.46 479 3.81% 0.93%
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%
ArcelorMittal 27.66 0.89% 0.24 1390003 27.64 27.36 27.94 144 26.23 29.29 50 9.83% 45.90%
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%
Assicurazioni Genera 18.76 -0.01% -0.00 857502 18.79 18.66 18.82 19194 18.79 18.79 1369 -0.27% 31.60%
Atlantia 16.14 -0.95% -0.15 343961 16.34 16.09 16.36 5629 16.15 16.15 1 -0.37% 10.24%
ATOS 45.43 -1.73% -0.80 174794 46.26 45.08 46.26 324 45.47 45.47 114 1.70% -39.52%
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%
Bouygues 33.87 0.91% 0.30 427734 33.60 33.50 33.98 88 33.85 33.87 102 -4.28% 0.13%
Caixabank 2.65 0.89% 0.02 8106490 2.66 2.65 2.68 2259 2.65 2.66 2884 -2.37% 25.39%
Cap Gemini 188.15 0.56% 1.05 156288 188.15 186.35 188.75 108 187.80 187.80 108 6.96% 48.18%
Carrefour 15.51 1.34% 0.20 408257 15.34 15.29 15.56 400 15.37 16.55 125 -3.43% 10.32%
Michelin (CGDE) 134.00 1.44% 1.90 74941 132.30 131.95 134.10 27 133.95 134.10 63 0.79% 27.20%
Commerzbank 6.10 0.68% 0.04 1726415 6.11 6.08 6.16 99 6.08 6.11 99 -2.48% 15.28%
Compagnie de Saint-G 61.61 0.13% 0.08 248048 61.61 61.24 61.75 50 60.53 62.09 50 2.63% 63.51%
CONTINENTAL 100.12 1.49% 1.47 90351 99.08 99.00 100.51 594 100.28 100.28 594 3.20% -8.43%
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%
Crédit Agricole 12.83 1.71% 0.22 1589304 12.71 12.71 12.97 1291 12.85 12.85 1291 -0.13% 23.45%
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%
Dassault Systèmes 46.16 0.60% 0.28 418475 46.10 45.59 46.16 48 46.13 46.16 87 5.02% 38.62%
DEUTSCHE BANK 11.39 2.87% 0.32 1626104 11.19 11.18 11.50 11374 11.41 11.41 11374 -0.42% 26.74%
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%
Deutsche Wohnen 52.95 0.02% 0.01 320527 52.95 52.94 52.98 68 52.92 52.96 67 0.06% 21.17%
E.ON 10.61 2.05% 0.21 3145098 10.44 10.38 10.67 11441 10.61 10.61 11441 -1.93% 16.86%
ENEL 6.92 -0.27% -0.02 10555638 6.99 6.85 6.99 234971 6.92 6.92 5 -0.06% -16.59%
Engie S.A. 11.69 1.33% 0.15 1861252 11.58 11.41 11.73 277 11.65 11.65 277 0.92% -6.70%
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%
Ferrari N.V. 192.15 1.61% 3.05 87957 191.15 190.60 192.75 1787 192.15 192.15 24 3.95% 1.37%
FERROVIAL 26.62 1.76% 0.46 552129 26.23 26.20 26.70 225 26.53 26.63 117 2.19% 17.27%
FRESENIUS MED. CARE 61.18 -0.10% -0.06 240687 61.28 60.62 61.29 1093 61.28 61.28 1093 1.36% -10.84%
FRESENIUS 40.90 -0.66% -0.27 230096 41.22 40.66 41.36 2256 40.90 40.90 2256 0.76% 7.57%
HeidelbergCement AG 63.03 -0.03% -0.02 149036 63.04 62.90 63.64 1442 63.02 63.02 636 -1.18% 2.24%
Heineken 91.78 -0.17% -0.16 147014 91.98 91.28 92.58 1903 91.76 91.76 51 0.72% 0.97%
HENKEL Vz 77.58 -1.15% -0.90 121106 78.26 77.40 78.42 961 77.54 77.54 961 -2.12% -15.97%
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%
KBC Groep 79.66 0.48% 0.38 267300 79.60 79.24 80.24 29 79.62 79.70 101 -0.40% 38.08%
KERING 669.60 1.01% 6.70 87379 666.70 666.70 678.20 10 666.30 678.60 1 6.54% 12.73%
KERRY GROUP A 114.95 -1.79% -2.10 31024 117.10 114.85 117.30 410 114.40 116.20 14 -0.93% -3.73%
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%
Koninklijke DSM 183.25 0.96% 1.75 55193 182.35 180.85 183.45 21 183.20 183.30 21 5.42% 29.46%
KONINKLIJKE KPN 2.75 0.82% 0.02 4225819 2.76 2.75 2.77 7161 2.75 2.75 7161 2.06% 10.50%
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%
Legrand 92.76 0.52% 0.48 142238 92.20 91.48 93.17 38 92.74 92.78 38 2.83% 27.07%
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%
MERCK KGAA 192.45 0.35% 0.68 109327 192.85 190.62 193.70 4052 192.35 192.35 533 3.33% 37.88%
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%
NN Group 45.98 0.34% 0.15 217960 46.05 45.96 46.33 74 45.98 46.02 38 1.02% 28.85%
NOKIA 5.17 0.25% 0.01 1947510 5.17 5.16 5.19 500 5.15 5.20 1000 1.85% 63.72%
ORANGE SA 9.52 0.22% 0.02 1544358 9.50 9.40 9.59 4600 9.51 9.51 353 0.86% -2.41%
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%
ProSiebenSat.1 Media 14.20 -1.25% -0.18 300933 14.40 14.03 14.46 63 14.17 14.21 20 -10.30% 3.57%
Publicis Groupe 59.18 1.27% 0.74 239831 58.90 58.60 59.39 63 59.18 59.20 2 4.04% 44.34%
Renault 33.15 3.26% 1.04 641793 32.38 32.34 33.48 82 32.23 33.59 50 5.51% -7.94%
REPSOL 11.59 0.52% 0.06 1925888 11.58 11.51 11.70 1000 11.20 11.65 310 0.22% 39.55%
Ryanair Holdings 17.31 2.52% 0.42 1242082 16.96 16.96 17.47 218 17.20 17.33 293 2.58% 6.28%
Safran 116.12 1.95% 2.22 373312 114.10 113.90 116.54 26 116.10 116.16 26 0.95% -0.71%
Sampo 'A' 45.55 -0.26% -0.12 362520 45.90 45.41 46.16 689 41.29 46.21 556 1.05% 31.29%
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%
SNAM 4.78 0.19% 0.01 2656467 4.78 4.75 4.79 101850 4.77 4.77 2369 -0.04% 3.33%
Société Générale 28.79 1.98% 0.56 1246841 28.60 28.60 29.21 245 27.94 29.56 189 2.04% 68.21%
Sodexo 76.66 -0.73% -0.56 80484 77.36 76.25 78.04 26 76.50 76.68 26 -0.80% 10.02%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 17.19 0.86% 0.15 1699572 17.14 17.11 17.28 23705 17.21 17.21 3654 2.95% 16.90%
TechnipFMC 6.79 1.92% 0.13 279369 6.72 6.71 6.87 269 6.79 6.80 358 -3.06% -12.41%
Telecom Italia 0.34 -0.97% -0.00 12681847 0.34 0.34 0.34 345757 0.34 0.34 36 -1.75% -10.68%
TELEFÓNICA 3.80 -3.54% -0.14 6673199 3.93 3.77 3.93 810 3.76 3.82 2152 -5.45% 17.07%
thyssenkrupp AG 8.79 1.38% 0.12 632846 8.72 8.72 8.87 1564 8.76 8.80 129 7.87% 8.15%
TotalEnergies 44.42 1.45% 0.64 2139871 44.09 43.98 44.61 208 44.42 44.44 96 2.29% 0.00%
UCB 97.85 0.59% 0.57 57003 98.28 96.82 98.28 38 97.82 97.98 22 0.07% 15.12%
UNICREDIT 11.78 0.41% 0.05 2270890 11.82 11.75 11.89 119969 11.80 11.80 1 -2.05% 53.69%
UPM-KYMMENE 30.45 -0.46% -0.14 521136 30.56 30.28 30.72 199 30.40 30.47 98 -2.53% -0.43%
Valéo 25.57 1.95% 0.49 277480 25.29 25.23 25.65 324 25.55 25.62 143 -0.78% -21.15%
Veolia Environnement 27.18 0.46% 0.12 482042 27.10 26.77 27.23 188 26.47 28.18 424 4.24% 41.05%
Vinci 90.44 1.19% 1.06 241821 89.77 89.58 90.61 11 90.26 92.97 72 -0.18% 9.86%
Vivendi 11.16 1.55% 0.17 3308728 11.02 10.96 11.20 731 11.15 11.16 2271 0.86% -57.84%
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%
WFD Unibail Rodamco 64.02 1.15% 0.73 150103 63.42 62.76 64.57 6 64.02 64.05 54 1.54% -0.93%
Wolters Kluwer 91.58 -0.46% -0.42 114706 91.72 91.34 91.83 1716 91.66 91.66 736 1.35% 31.81%