06.05.2021 15:11:18
ESTX MID NR EUR
986.76
$$$
17.0600
1.76%
05.05.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 04.05.2021 969.70 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 05.05.2021 / 17:50
Währung $$$ Aktualisierungsstand 06.05.2021 / 15:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.06% 989.8 893.2
1 Woche 0.05% 986.8 969.7
1 Monat 1.05% 989.8 969.7
3 Monate 5.39% 989.8 920.4
6 Monate 25.03% 989.8 786.3
1 Jahr 41.33% 989.8 682.2
3 Jahre 17.44% 989.8 564.4
23.93
26.51
0.73
1.13
10.06
3.79
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.93,"chartHeight":26.524662169527,"year":2019,"ID_NOTATION":"103603"},"2020":{"performance":0.73,"chartHeight":8.9223879354168,"year":2020,"ID_NOTATION":"103603"},"2021":{"performance":10.06,"chartHeight":21.72060255372,"year":2021,"ID_NOTATION":"103603"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.79,"chartHeight":16.308747112421,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.67,"chartHeight":22.999387954098,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.84,"chartHeight":22.623777437722,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.88,"chartHeight":19.614247285313,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.05.2021 15:11:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 10.84 0.04% 0.00 308077 10.90 10.76 10.97 233 10.84 10.84 292 1.54% 34.58%
Accor S.A. 33.24 -1.10% -0.37 146963 33.73 33.20 34.21 261 33.23 33.25 84 -3.53% 13.28%
ACS ACTIVIDADES DE C 28.00 0.16% 0.04 59179 27.98 27.94 28.24 96 28.00 28.02 258 2.46% 1.90%
AEGON 3.89 -0.74% -0.03 783428 3.94 3.88 3.94 1505 3.89 3.89 2362 1.16% 21.11%
AGEAS/NV 50.74 0.14% 0.07 51904 50.95 50.56 51.26 213 50.74 50.76 101 -0.49% 16.08%
Alstom 45.75 0.00% 0.00 235957 46.04 45.22 46.04 481 45.74 45.76 89 -3.64% -2.20%
Andritz 43.98 -1.39% -0.62 42587 44.66 43.88 44.72 32 43.82 43.98 91 2.25% 20.54%
Arkema 108.78 2.76% 2.92 101942 108.75 107.55 110.30 51 108.75 108.80 33 -0.42% 12.63%
Aéroports de Paris 116.25 -0.09% -0.10 27788 116.70 114.70 116.70 31 116.20 116.25 40 12.96% 10.18%
BA.SABADELL 0.59 1.81% 0.01 5409235 0.59 0.58 0.59 8388 0.59 0.59 32 18.23% 64.37%
Bank of Ireland 4.95 1.04% 0.05 628465 4.87 4.87 4.98 228 4.95 4.96 304 1.93% 48.39%
- - - - - - - - - - - 0.00% 0.00%
BANKINTER 4.65 0.56% 0.03 1418745 4.64 4.60 4.67 451 4.65 4.65 1026 -22.38% 4.45%
BEIERSDORF 94.96 0.72% 0.68 97999 94.18 94.18 95.36 72 94.94 94.96 27 0.94% -0.50%
Brenntag 75.78 0.24% 0.18 86015 75.61 75.56 76.24 138 75.78 75.80 208 -0.37% 17.05%
Bureau Veritas 24.95 0.04% 0.01 144653 24.96 24.85 24.99 1132 24.94 24.95 505 -0.68% 14.30%
CECONOMY 4.90 1.18% 0.06 76428 4.85 4.82 4.94 100 4.89 4.90 197 -0.19% -15.74%
CNH Industrial 13.48 4.66% 0.60 855756 13.14 12.98 13.51 695 13.47 13.48 502 -0.35% 23.85%
Commerzbank 5.66 -0.02% -0.00 751588 5.65 5.59 5.76 1 5.66 5.66 1766 6.20% 6.94%
COVESTRO AG O.N. 58.25 0.47% 0.27 186054 58.10 57.40 58.52 187 58.24 58.28 348 4.58% 14.04%
DIA 0.08 0.64% 0.00 133276 0.08 0.08 0.08 8323 0.08 0.08 4723 -34.89% -31.58%
Edenred 46.41 -0.75% -0.35 43600 46.80 46.34 46.95 182 46.40 46.42 72 -1.64% 0.28%
EDP-ENERGIAS 4.52 -1.53% -0.07 1883070 4.60 4.50 4.60 1248 4.52 4.52 2367 -3.09% -12.21%
Eiffage 93.14 -0.52% -0.49 49980 93.70 92.81 93.92 31 93.12 93.14 1 3.60% 18.49%
E.D.F. 11.72 -3.46% -0.42 838122 12.07 11.60 12.12 423 11.71 11.72 580 -1.34% -5.96%
Elisa A 46.85 -1.18% -0.56 36597 47.51 46.82 47.81 10 46.84 46.85 14 1.89% 4.85%
ENAGAS 18.57 0.49% 0.09 99049 18.48 18.46 18.65 103 18.56 18.57 347 1.62% 3.13%
Endesa 21.83 -1.47% -0.33 486309 22.10 21.76 22.11 1590 21.81 21.83 891 0.61% -1.05%
ERSTE GROUP BANK 30.98 0.23% 0.07 227031 30.75 30.65 31.09 30 30.97 31.00 257 4.99% 21.41%
Evonik Industries 29.80 0.34% 0.10 392967 29.82 29.62 30.30 178 29.79 29.81 596 -1.05% 10.57%
Exor NV 68.98 -0.69% -0.48 31721 68.88 68.00 69.92 36 68.94 69.00 35 0.49% 4.58%
Ferrari N.V. 166.90 -1.82% -3.10 122965 170.75 166.20 170.90 112 166.80 166.90 60 -5.61% -10.31%
FORTUM 22.38 -0.22% -0.05 189311 22.46 22.26 22.59 1303 22.37 22.39 78 -2.56% 13.23%
Galp Energia 10.16 -0.44% -0.04 99539 10.22 10.13 10.32 1228 10.16 10.17 17 5.85% 16.66%
GEA GROUP 35.88 -0.29% -0.10 52501 36.06 35.72 36.14 58 35.88 35.90 154 -3.12% 21.42%
Gecina 126.40 0.48% 0.60 26179 126.20 125.60 127.20 50 126.35 126.45 108 2.61% -0.47%
Getlink SE 13.46 -0.22% -0.03 209228 13.46 13.41 13.55 702 13.46 13.47 504 1.58% -5.63%
GRIFOLS CL. A 23.16 -0.73% -0.17 183109 23.18 23.14 23.41 237 23.15 23.17 802 1.43% -2.79%
GBL 89.80 -0.31% -0.28 32977 90.12 89.52 90.40 187 89.78 89.82 18 -2.00% 8.82%
Hannover Rueck 150.97 1.18% 1.77 22182 149.80 149.25 152.20 24 150.95 151.00 182 -1.44% 16.40%
Heineken Holding 84.58 0.92% 0.78 16538 84.00 83.70 85.25 206 84.50 84.60 177 1.64% 8.34%
HERMES INTL 1066.25 -0.44% -4.69 10116 1070.00 1060.25 1076.00 21 1066.00 1066.50 27 1.99% 21.63%
Hugo Boss 41.78 4.16% 1.67 98293 40.07 40.00 41.97 45 41.74 41.81 61 4.55% 45.91%
Huhtamäki 40.03 -0.12% -0.05 41730 40.20 39.61 40.26 23 40.01 40.03 52 3.41% -5.56%
Iliad 148.68 -1.60% -2.42 10416 150.95 148.65 151.70 5 148.60 148.65 39 -2.12% -9.82%
Jeronimo Martins 15.30 0.49% 0.07 95145 15.22 15.21 15.39 95 15.30 15.31 154 7.59% 9.65%
K+S AG 10.15 2.89% 0.28 264003 9.96 9.92 10.16 302 10.15 10.16 11 6.93% 26.31%
Kingspan Group 76.80 -0.65% -0.50 39832 77.32 75.70 77.40 31 76.76 76.88 44 1.71% 32.25%
Klépierre 22.12 -0.85% -0.19 64498 22.24 22.06 22.50 203 22.10 22.12 454 1.34% 21.38%
Lanxess 64.86 2.24% 1.42 45770 63.41 63.40 65.00 115 64.84 64.88 50 0.73% 0.54%
LEG Immobilien 112.85 -2.92% -3.40 48955 116.25 112.85 116.25 64 112.80 112.85 11 -0.34% -8.38%
Leonardo S.p.A. 6.89 0.15% 0.01 252951 6.91 6.85 6.96 187 6.89 6.89 580 2.65% 16.09%
MAN 53.90 -2.71% -1.50 947 56.00 53.70 56.00 49 53.60 53.90 18 -1.77% 22.84%
Mediobanca Banca di 9.46 0.06% 0.01 189938 9.47 9.41 9.52 256 9.45 9.46 700 1.42% 24.50%
MTU Aero Engines 206.80 2.17% 4.40 23281 203.25 202.10 208.00 201 206.60 206.80 23 0.00% -5.75%
Natixis 4.06 -0.31% -0.01 694951 4.08 4.06 4.08 3329 4.06 4.07 1422 -0.27% 45.87%
Naturgy Energy Group 21.34 -0.09% -0.02 82033 21.32 21.27 21.44 962 21.33 21.35 726 -0.14% 12.04%
Neste Corp 50.57 -3.82% -2.01 213036 52.42 50.31 52.64 137 50.56 50.58 78 2.58% -11.72%
NOKIAN TYRES 32.06 0.85% 0.27 61399 31.93 31.88 32.38 241 32.04 32.07 193 1.08% 10.04%
OMV 43.97 -0.95% -0.42 74363 44.58 43.70 45.11 219 43.96 44.00 78 5.28% 33.70%
Orion B 35.91 -0.32% -0.12 37938 36.09 35.84 36.27 120 35.90 35.92 135 -0.70% -3.84%
OSRAM Licht 52.73 -0.05% -0.03 9977 52.67 52.58 52.80 299 52.70 52.75 252 1.05% 1.52%
Porsche Automobil 86.76 -1.27% -1.12 69757 88.72 86.16 89.06 94 86.70 86.78 203 -1.90% 55.05%
Proximus 17.47 -0.40% -0.07 95075 17.57 17.46 17.82 590 17.46 17.48 71 -0.90% 8.44%
PRYSMIAN 26.35 -0.23% -0.06 136525 26.48 26.24 26.59 432 26.35 26.37 631 -0.79% -9.18%
QIAGEN 39.44 -0.54% -0.21 61049 40.20 39.38 40.43 111 39.41 39.43 85 -2.32% -8.08%
Randstad Holding N.V 61.73 1.03% 0.63 79257 61.18 61.00 61.86 140 61.72 61.74 71 -0.13% 14.12%
RED ELECTRICA 15.56 0.60% 0.09 228692 15.45 15.44 15.59 1302 15.55 15.56 919 1.54% -8.18%
Rexel 16.97 0.86% 0.14 175726 16.88 16.74 16.98 483 16.96 16.97 37 -2.07% 29.22%
RWE AG 31.37 -0.88% -0.28 455957 31.67 31.27 31.99 373 31.36 31.37 275 -3.83% -8.31%
SCOR SE 27.49 1.36% 0.37 127638 27.33 27.01 27.56 70 27.49 27.50 294 -2.83% 1.95%
SES 6.68 9.30% 0.57 914528 6.37 6.28 6.74 89 6.67 6.68 390 -2.77% -20.76%
Siemens Gamesa Renew 26.87 -4.92% -1.39 421113 28.16 26.72 28.17 170 26.84 26.87 901 -10.71% -14.80%
Smurfit Kappa Group 43.84 -0.60% -0.27 69811 43.75 43.03 43.86 161 43.84 43.87 27 10.22% 15.71%
Solvay 113.38 2.72% 3.00 47697 111.00 111.00 113.75 139 113.35 113.45 43 3.30% 13.65%
STMicroelectronics 30.08 -2.18% -0.67 302286 30.65 30.00 30.65 100 30.08 30.09 52 -3.88% 0.99%
Stora Enso Oyj R 15.89 -0.16% -0.03 334547 15.98 15.76 16.00 233 15.89 15.89 225 -3.57% 1.32%
Suez SA 19.86 0.01% 0.00 248595 19.86 19.84 19.91 253 19.85 19.86 74 -0.41% 22.43%
Symrise 107.50 -0.12% -0.13 22012 108.05 107.40 108.20 93 107.50 107.60 110 0.35% -0.57%
TENARIS 9.62 1.07% 0.10 491340 9.65 9.53 9.77 1328 9.62 9.62 363 2.52% 44.75%
Terna S.p.A. 6.14 0.43% 0.03 709118 6.11 6.10 6.19 500 6.14 6.14 428 -0.52% -2.66%
Thales 86.56 1.84% 1.56 60534 85.92 85.92 88.40 72 86.56 86.60 2 -0.19% 13.15%
Téléperformance 319.50 -0.96% -3.10 13158 321.80 319.00 322.40 74 319.50 319.60 53 -0.09% 18.39%
Umicore 50.81 -0.45% -0.23 89335 51.22 50.58 51.82 58 50.78 50.82 170 0.12% 29.87%
UNITED INTERNET 35.36 -0.28% -0.10 63084 35.30 35.30 35.68 78 35.33 35.35 295 1.34% 2.03%
VOESTALPINE 37.22 0.76% 0.28 35625 37.06 36.90 37.24 240 37.18 37.22 1 0.30% 25.90%
Wärtsilä 10.59 -0.19% -0.02 237691 10.63 10.54 10.67 985 10.58 10.60 1118 -3.46% 29.74%
Wendel 114.30 0.62% 0.70 7039 114.50 113.85 114.70 101 114.20 114.40 51 2.71% 15.98%
Zalando 84.54 -0.68% -0.58 301946 85.66 83.26 86.14 32 84.46 84.56 14 -4.22% -6.89%