20.09.2021 05:01:02
ESTX MID RE.USD
901.84
$$$
-7.8300
-0.86%
17.09.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.09.2021 909.67 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.09.2021 / 17:50
Währung $$$ Aktualisierungsstand 20.09.2021 / 05:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.80% 938.0 789.3
1 Woche -1.89% 923.5 901.6
1 Monat -1.55% 938.0 901.6
3 Monate -0.33% 938.0 855.5
6 Monate 6.64% 938.0 825.7
1 Jahr 29.15% 938.0 634.3
3 Jahre 24.09% 938.0 447.5
21.66
26.51
11.02
1.13
10.8
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.66,"chartHeight":24.731708311891,"year":2019,"ID_NOTATION":"103604"},"2020":{"performance":11.02,"chartHeight":21.164381796275,"year":2020,"ID_NOTATION":"103604"},"2021":{"performance":10.8,"chartHeight":21.057926821856,"year":2021,"ID_NOTATION":"103604"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2021 05:01:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 11.61 -0.24% -0.03 599957 11.67 11.61 11.81 196 11.61 11.80 196 -1.14% 44.24%
Accor S.A. 28.45 0.26% 0.07 331578 28.60 28.41 28.92 371 28.34 28.48 289 0.26% -4.10%
ACS ACTIVIDADES DE C 22.82 -1.51% -0.35 243591 23.30 22.80 23.31 144 22.81 22.84 144 1.65% -16.84%
AEGON 4.17 -0.33% -0.01 1496474 4.21 4.17 4.25 433 4.17 4.17 478 1.14% 28.92%
AGEAS/NV 40.64 -1.72% -0.71 189277 41.22 40.64 41.50 72 40.58 40.66 55 -1.55% -6.90%
Alstom 32.20 3.40% 1.06 1227362 31.37 31.29 32.40 47 32.19 32.21 77 1.39% -31.17%
Andritz 48.24 -0.86% -0.42 41966 48.91 48.20 49.12 68 48.22 48.32 42 -2.43% 30.38%
Arkema 113.75 -1.88% -2.17 68534 115.90 113.10 116.05 21 113.70 113.85 30 -2.11% 21.04%
Aéroports de Paris 100.58 2.40% 2.35 43468 99.20 99.20 101.50 5 100.30 100.75 17 4.03% -4.76%
BA.SABADELL 0.64 2.91% 0.02 8268393 0.62 0.62 0.65 9374 0.64 0.64 5703 9.57% 80.97%
Bank of Ireland 5.05 0.58% 0.03 955816 5.05 5.04 5.21 3063 5.03 5.06 2500 1.24% 52.88%
BANKINTER 4.98 0.18% 0.01 1273059 5.01 4.97 5.06 1202 4.97 4.99 712 2.34% 12.61%
BEIERSDORF 103.70 0.00% 0.00 102641 104.20 103.28 104.90 26 103.65 103.80 26 -0.91% 9.45%
Brenntag 83.06 -2.28% -1.94 369746 85.24 82.40 85.40 4924 81.06 83.14 26 -3.46% 28.60%
Bureau Veritas 28.38 -0.56% -0.16 277864 28.76 28.36 28.86 291 28.38 28.41 297 -0.44% 30.06%
CECONOMY 3.71 -0.40% -0.01 59009 3.75 3.71 3.79 95 3.70 3.72 95 -4.06% -35.40%
CNH Industrial 14.30 -0.69% -0.10 1370018 14.54 14.27 14.63 3522 14.35 14.35 25 6.32% 37.55%
Commerzbank 5.51 1.77% 0.10 4346331 5.59 5.48 5.67 107 5.51 5.57 107 0.27% 4.00%
Covestro 56.96 -2.43% -1.42 395448 57.88 56.58 58.22 108 56.92 57.00 143 -3.13% 12.04%
DIA 0.02 -4.47% -0.00 3574394 0.02 0.02 0.02 240029 0.02 0.05 915774 -10.00% -66.91%
Edenred 46.62 0.50% 0.23 161540 46.66 46.40 47.07 54 46.37 46.71 54 -0.98% -0.02%
EDP-ENERGIAS 4.59 -1.31% -0.06 4515850 4.66 4.59 4.68 456 4.59 4.59 456 -1.69% -12.13%
Eiffage 85.06 -1.30% -1.12 143724 86.85 85.00 87.20 20 84.74 85.36 124 -2.07% 7.64%
E.D.F. 10.69 -0.60% -0.07 774738 10.78 10.65 10.84 500 10.37 11.34 130 -0.51% -17.23%
Elisa A 54.22 0.71% 0.38 71063 53.64 53.50 54.53 35 54.20 54.26 231 0.18% 19.92%
ENAGAS 18.60 -1.17% -0.22 379526 18.94 18.60 19.09 184 18.50 18.61 184 -0.40% 3.82%
Endesa 18.18 0.99% 0.18 1120378 18.16 18.15 18.49 330 18.11 18.18 200 -9.76% -18.83%
ERSTE GROUP BANK 35.67 0.45% 0.16 244939 35.75 35.50 36.05 186 35.66 35.70 177 3.38% 40.12%
Evonik Industries 27.10 -2.25% -0.62 421578 27.89 26.92 27.89 52 27.08 27.10 60 -2.99% 0.89%
Exor NV 70.08 -1.67% -1.19 83988 71.71 69.87 71.94 122 70.18 70.18 16 1.77% 5.51%
Ferrari N.V. 183.80 -2.00% -3.75 107973 187.65 183.72 188.25 155 184.40 184.40 3 -1.10% -3.03%
FORTUM 26.11 -2.39% -0.64 783887 26.78 26.09 26.98 28 25.92 26.28 119 -0.50% 31.80%
Galp Energia 8.29 -1.36% -0.11 925655 8.39 8.27 8.42 347 8.28 8.30 157 1.02% -5.30%
GEA GROUP 40.27 -1.47% -0.60 296061 40.94 40.24 41.18 38 40.19 40.30 21 -0.69% 35.86%
Gecina 123.30 0.41% 0.50 45660 123.95 123.25 125.85 68 123.15 124.10 4 -0.56% -2.45%
Getlink SE 13.38 -0.45% -0.06 350069 13.50 13.38 13.62 612 13.38 13.39 592 -1.04% -6.40%
GRIFOLS CL. A 21.74 5.23% 1.08 1196588 20.58 19.57 22.08 60 21.37 21.74 166 5.95% -9.42%
GBL 94.26 -0.38% -0.36 36687 95.48 94.06 96.28 24 92.82 95.66 24 -1.46% 13.87%
Hannover Rueck 159.00 -1.36% -2.20 78977 161.75 158.60 162.80 19 158.90 159.05 15 0.70% 20.41%
Heineken Holding 75.65 0.40% 0.30 44045 75.75 75.65 76.90 157 75.65 75.80 154 0.17% -2.20%
HERMES INTL 1275.50 1.43% 18.00 20774 1269.50 1261.00 1295.00 5 1252.00 1396.50 1 -1.85% 44.45%
Hugo Boss 50.16 1.23% 0.61 79463 50.04 49.50 50.64 48 49.40 50.32 48 -2.45% 82.47%
Huhtamäki 42.73 -1.63% -0.71 69378 43.05 42.70 43.75 18 42.70 42.78 79 -2.80% 0.68%
Iliad 182.00 -0.01% -0.03 55225 182.05 182.00 182.10 37 181.95 182.05 248 -0.01% 8.62%
Jeronimo Martins 17.66 -0.56% -0.10 137516 17.78 17.63 17.82 130 17.64 17.94 150 -0.61% 27.11%
K+S AG 12.79 -3.94% -0.53 459388 13.38 12.77 13.40 147 12.79 12.82 184 5.01% 63.68%
Kingspan Group 96.96 0.29% 0.28 59842 97.28 96.74 99.12 211 96.78 97.56 483 1.02% 65.89%
Klépierre 19.20 0.76% 0.14 413387 19.11 19.05 19.64 200 19.15 19.21 402 1.16% 4.49%
Lanxess 62.66 -2.73% -1.76 166135 64.81 62.58 64.82 36 61.68 62.70 129 -3.00% -0.70%
LEG Immobilien 127.12 0.55% 0.70 83792 126.85 126.65 128.12 59 127.10 127.15 1 -0.10% 0.19%
Leonardo S.p.A. 6.67 -1.51% -0.10 532187 6.83 6.66 6.83 455 6.70 6.70 455 -1.71% 12.45%
Mediobanca Banca di 9.95 -0.36% -0.04 577043 10.00 9.93 10.04 21509 9.98 9.98 58 2.92% 31.09%
MTU Aero Engines 188.25 -0.16% -0.30 111505 189.70 188.12 191.38 18 188.00 188.35 43 -0.32% -12.34%
Naturgy Energy Group 21.62 -0.71% -0.15 370639 21.82 21.62 21.87 277 21.55 21.64 170 -0.39% 13.43%
Neste Corp 51.20 -1.31% -0.68 272347 52.00 51.10 52.24 155 51.14 51.24 8 -3.80% -14.04%
NOKIAN TYRES 31.03 -0.80% -0.25 97903 31.37 31.03 31.69 78 31.00 31.05 50 -1.40% 7.41%
OMV 48.91 -2.28% -1.14 167958 49.88 48.83 50.37 76 48.52 49.67 141 4.06% 47.32%
Orion B 34.39 -0.35% -0.12 178841 34.39 33.91 34.74 70 34.31 34.40 173 -0.29% -8.22%
Porsche Automobil 83.34 -2.00% -1.70 150843 85.32 83.26 86.03 5008 80.82 93.54 50 -3.10% 47.04%
Proximus 16.90 -0.13% -0.02 221208 16.95 16.90 17.11 214 16.64 16.91 101 1.55% 4.50%
PRYSMIAN 31.67 -1.68% -0.54 249399 32.33 31.65 32.56 1087 31.67 31.67 234 -3.15% 8.91%
QIAGEN 46.11 0.57% 0.26 230470 45.69 45.33 46.44 150 46.08 46.16 690 -1.89% 6.90%
Randstad Holding N.V 59.70 -1.03% -0.62 90786 60.60 59.62 60.92 59 59.68 59.72 59 -0.63% 11.51%
RED ELECTRICA 17.07 -1.36% -0.23 813119 17.36 17.04 17.45 198 17.06 17.07 116 1.19% 1.34%
Rexel 17.05 -2.21% -0.39 298245 17.59 17.05 17.69 80 16.98 17.05 480 -4.45% 30.99%
RWE AG 31.96 -1.68% -0.55 785313 32.71 31.92 32.72 114 31.95 31.97 236 -2.32% -7.42%
SCOR SE 25.86 -3.11% -0.83 419960 26.77 25.81 26.89 261 25.86 25.89 248 -1.45% -2.78%
SES 7.31 0.61% 0.04 247781 7.30 7.27 7.35 378 7.30 7.31 1650 0.80% -5.19%
Siemens Gamesa Renew 22.13 -0.94% -0.21 316599 22.84 22.08 23.13 206 22.11 22.22 271 -2.64% -33.28%
Smurfit Kappa Group 47.92 -2.26% -1.11 137085 49.27 47.86 49.42 53 47.92 47.93 4 -1.40% 25.71%
Solvay 104.47 -3.40% -3.67 66462 108.60 104.45 108.60 77 104.40 104.55 36 -3.98% 7.57%
STMicroelectronics 38.77 -2.84% -1.14 632795 40.23 38.66 40.23 200 38.75 38.77 104 1.44% 27.32%
Stora Enso Oyj R 15.34 -3.40% -0.54 791228 15.89 15.32 15.95 237 15.26 15.43 275 -9.28% -2.34%
Suez SA 19.68 0.08% 0.01 120829 19.67 19.66 19.68 63 19.66 19.68 230 0.18% 21.34%
Symrise 117.28 -2.86% -3.45 212595 120.70 117.15 120.80 64 117.15 117.30 94 -3.12% 7.37%
TENARIS 8.38 -3.41% -0.30 503393 8.71 8.38 8.74 7684 8.39 8.39 601 0.81% 27.41%
Terna S.p.A. 6.53 -1.75% -0.12 1610299 6.66 6.52 6.70 1782 6.52 6.52 57 -0.34% 3.97%
Thales 80.98 -0.44% -0.36 232481 82.04 80.90 82.33 131 80.64 81.30 130 -2.60% 7.80%
Téléperformance 367.50 -1.69% -6.30 32063 374.90 367.50 375.90 10 367.10 367.70 10 -2.52% 34.86%
Umicore 48.97 -2.04% -1.02 237271 50.28 48.97 50.28 74 48.94 49.00 56 -8.83% 24.61%
UNITED INTERNET 35.48 1.21% 0.42 118920 35.27 35.22 36.36 50 35.44 35.51 52 -2.37% 2.07%
VOESTALPINE 34.49 -3.28% -1.17 129309 35.75 34.32 35.86 4 34.48 34.54 134 -5.20% 17.55%
Wärtsilä 10.82 -3.02% -0.34 527193 11.29 10.81 11.29 555 10.80 10.91 62 -6.18% 32.34%
Wendel 124.30 2.98% 3.60 31849 122.50 122.50 126.90 34 122.10 124.40 34 3.54% 26.90%
Zalando 95.38 1.55% 1.46 327593 95.00 94.58 96.04 18 95.28 95.98 18 -2.47% 4.33%