18.10.2021 10:39:15
ESTX 50 PR.USD
3601.41
$$$
-24.1800
-0.67%
18.10.2021 10:24
 
Chart
Kursdaten
Kurs 3601.41 Eröffnung 3611.43
Diff. absolut -24.18 Tages-Hoch 3611.43
Diff. % -0.67 % Tages-Tief 3584.97
Volumen - Umsatz -
Schlusskurs vom 15.10.2021 3625.59 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2021 / 10:24
Währung $$$ Aktualisierungsstand 18.10.2021 / 10:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.68% 3771.9 3141.3
1 Woche 2.97% 3626.9 3471.7
1 Monat -0.93% 3705.8 3419.7
3 Monate 1.26% 3769.7 3419.7
6 Monate 1.56% 3771.9 3419.7
1 Jahr 29.96% 3771.9 2550.5
3 Jahre 30.51% 3771.9 1881.6
22.83
26.51
3.3
1.13
11.68
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.83,"chartHeight":24.69221910998,"year":2019,"ID_NOTATION":"193809"},"2020":{"performance":3.3,"chartHeight":14.611291477179,"year":2020,"ID_NOTATION":"193809"},"2021":{"performance":11.68,"chartHeight":21.19910747148,"year":2021,"ID_NOTATION":"193809"}}
{"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 10:39:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 271.88 -1.13% -3.10 17341 272.70 270.35 273.00 148 271.85 271.95 23 4.55% -8.07%
Adyen 2617.50 -1.34% -35.50 3720 2623.00 2597.50 2637.00 3 2617.50 2618.50 9 10.66% 38.50%
Air Liquide 142.66 -0.61% -0.88 26305 143.40 142.50 143.40 148 142.64 142.70 226 2.91% 6.33%
Airbus 114.14 -0.61% -0.70 62398 114.26 113.32 114.28 106 114.12 114.16 1 1.27% 27.04%
ALLIANZ 199.64 0.49% 0.98 17813 198.76 198.66 200.00 50 199.62 199.68 134 -0.07% -1.75%
AB InBev 47.73 -0.44% -0.21 46315 47.38 47.38 47.78 2 47.74 47.75 207 0.72% -16.13%
ASML Holding 669.80 -0.79% -5.30 22717 679.00 665.50 680.20 45 669.60 669.90 53 6.11% 68.73%
AXA S.A. 24.04 0.29% 0.07 91281 23.90 23.89 24.07 294 24.04 24.05 461 -1.11% 22.62%
BBVA 5.79 0.52% 0.03 235434 5.74 5.74 5.79 524 5.79 5.79 2098 -3.20% 41.67%
Banco Santander 3.36 0.60% 0.02 653062 3.34 3.34 3.37 858 3.36 3.36 1 -0.46% 30.30%
BASF 64.57 -0.59% -0.38 109785 65.06 64.22 65.15 401 64.56 64.58 1 1.95% 0.35%
BAYER 47.74 -0.62% -0.30 87129 47.93 47.60 47.95 80 47.74 47.75 85 0.32% -0.94%
BMW 87.69 0.38% 0.33 46319 87.41 87.19 87.81 100 87.67 87.70 123 3.45% 20.21%
BNP Paribas 58.29 1.02% 0.59 91467 57.97 57.85 58.29 146 58.28 58.30 948 1.00% 32.83%
CRH PLC 40.50 -0.59% -0.24 12324 40.57 40.45 40.69 143 40.55 40.58 100 0.11% 19.26%
Daimler 83.13 -0.63% -0.53 118672 83.43 82.71 83.70 249 83.13 83.15 194 3.71% 43.23%
Danone 57.37 -0.43% -0.24 40784 57.42 57.36 57.74 171 57.35 57.37 54 1.36% 6.69%
DEUTSCHE BOERSE 146.60 -0.54% -0.80 15876 147.10 146.45 147.28 61 146.60 146.65 139 0.63% 5.27%
DEUTSCHE POST 52.74 -0.04% -0.02 38033 52.85 52.42 52.88 252 52.73 52.76 136 -0.28% 29.77%
Deutsche Telekom 16.52 -0.11% -0.02 142415 16.48 16.45 16.54 213 16.52 16.52 295 -1.34% 9.99%
ENEL 6.93 0.06% 0.00 563610 6.91 6.88 6.96 834 6.93 6.93 495 -0.06% -16.59%
ENI 12.29 0.99% 0.12 279886 12.24 12.23 12.30 1969 12.29 12.29 818 3.07% 42.68%
EssilorLuxottica 165.48 0.22% 0.36 44192 164.39 164.00 166.14 53 165.48 165.52 103 0.56% 29.10%
Flutter Entertainmen 171.80 -1.05% -1.82 2640 173.15 169.80 173.15 19 171.75 172.00 22 2.68% 4.29%
IBERDROLA 9.46 -0.02% -0.00 307569 9.43 9.41 9.50 500 9.46 9.47 1639 0.02% -19.23%
Inditex Ind De Desno 31.09 -0.42% -0.13 100151 31.10 30.90 31.10 358 31.08 31.10 626 -0.41% 19.25%
Infineon Technologie 37.12 0.05% 0.02 209311 36.92 36.76 37.12 206 37.10 37.12 274 3.78% 17.11%
ING Groep 13.10 1.02% 0.13 546936 13.00 12.98 13.10 2058 13.09 13.10 27 2.26% 68.65%
INTESA SANPAOLO 2.50 1.22% 0.03 2643068 2.52 2.49 2.53 5200 2.50 2.50 12000 2.14% 34.08%
KERING 647.40 -3.32% -22.20 18929 651.60 642.60 660.00 5 647.40 647.50 50 6.54% 12.73%
KONE 59.28 -0.77% -0.46 45274 59.34 58.94 59.52 181 59.26 59.28 170 -0.90% -10.11%
Ahold Delhaize 27.79 -0.47% -0.13 81405 27.89 27.76 27.93 4 27.79 27.79 187 -4.08% 19.92%
PHILIPS 38.29 -0.13% -0.05 332337 37.24 37.14 38.58 313 38.28 38.30 224 2.86% -12.72%
L'Oreal 364.25 -1.38% -5.10 27678 368.12 361.65 368.55 32 364.25 364.35 21 3.03% 18.31%
LINDE PLC EO 0,001 264.60 -0.26% -0.70 11230 264.73 264.05 265.75 201 264.55 264.65 74 3.03% 24.99%
LVMH Moët Henn. L. Vui 647.10 -2.82% -18.80 53194 658.20 638.40 659.20 7 647.10 647.20 37 6.22% 29.78%
Münchener Rück 245.20 0.37% 0.90 5642 244.28 244.10 245.60 48 245.20 245.30 34 0.35% -0.18%
Pernod Ricard 193.95 -1.86% -3.67 40271 195.95 192.95 196.50 622 193.90 194.00 93 0.09% 25.56%
Prosus 73.32 -1.08% -0.80 188643 73.30 72.87 73.65 52 73.30 73.33 114 3.15% -16.43%
Safran 114.58 -1.33% -1.54 44214 115.55 114.32 115.66 108 114.58 114.60 84 0.95% -0.71%
Sanofi 83.95 0.39% 0.33 59957 83.57 83.44 84.03 100 83.94 83.96 69 -0.81% 6.08%
SAP SE 124.90 -0.84% -1.06 69689 123.94 123.66 125.50 54 124.88 124.90 114 7.02% 17.08%
Schneider Electric 142.94 -0.93% -1.34 19210 142.92 142.14 143.28 40 142.92 142.94 29 2.12% 21.04%
Siemens 140.80 -0.09% -0.12 51064 141.00 140.10 141.07 141 140.82 140.86 1 2.14% 19.22%
Stellantis 17.19 0.00% 0.00 95587 17.20 17.11 17.26 627 17.18 17.19 720 2.95% 16.90%
TotalEnergies 44.75 0.73% 0.33 204477 44.53 44.41 44.75 290 44.74 44.75 127 2.29% 0.00%
Universal Music Grou 24.86 0.46% 0.12 35516 24.57 24.41 24.88 103 24.86 24.89 71 -1.14% 0.00%
Vinci 90.28 -0.17% -0.15 23486 90.12 89.87 90.33 33 90.28 90.30 11 -0.18% 9.86%
Volkswagen VZ 197.12 -0.78% -1.54 31931 198.94 196.38 199.14 46 197.10 197.18 210 4.67% 31.09%
Vonovia SE 53.38 0.17% 0.09 33924 53.08 52.98 53.44 136 53.38 53.40 267 3.44% -10.41%