18.10.2021 10:13:56
ESTX 50 RE.USD
7927.23
$$$
-64.1600
-0.80%
18.10.2021 09:58
 
Chart
Kursdaten
Kurs 7927.23 Eröffnung 7963.61
Diff. absolut -64.16 Tages-Hoch 7963.61
Diff. % -0.80 % Tages-Tief 7905.27
Volumen - Umsatz -
Schlusskurs vom 15.10.2021 7991.39 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2021 / 09:58
Währung $$$ Aktualisierungsstand 18.10.2021 / 10:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.65% 8294.0 6812.1
1 Woche 2.97% 7994.2 7652.1
1 Monat -0.75% 8153.7 7536.5
3 Monate 1.53% 8294.0 7536.5
6 Monate 2.93% 8294.0 7536.5
1 Jahr 32.40% 8294.0 5520.2
3 Jahre 39.55% 8294.0 4004.4
26.2
26.51
5.41
1.13
13.65
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.2,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193810"},"2020":{"performance":5.41,"chartHeight":17.187753084836,"year":2020,"ID_NOTATION":"193810"},"2021":{"performance":13.65,"chartHeight":22.011467690434,"year":2021,"ID_NOTATION":"193810"}}
{"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 10:13:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 271.95 -1.10% -3.02 12213 272.70 270.35 273.00 33 271.95 272.00 35 4.55% -8.07%
Adyen 2629.00 -0.90% -24.00 3344 2623.00 2597.50 2636.50 4 2627.50 2628.50 3 10.66% 38.50%
Air Liquide 142.64 -0.63% -0.90 19476 143.40 142.50 143.40 167 142.62 142.64 25 2.91% 6.33%
Airbus 113.94 -0.78% -0.90 51039 114.26 113.32 114.28 19 113.94 114.00 91 1.27% 27.04%
ALLIANZ 199.22 0.28% 0.56 15212 198.76 198.66 200.00 30 199.18 199.22 76 -0.07% -1.75%
AB InBev 47.70 -0.51% -0.24 36310 47.38 47.38 47.78 136 47.70 47.71 141 0.72% -16.13%
ASML Holding 667.70 -1.10% -7.40 17658 679.00 665.50 680.20 45 667.50 667.80 28 6.11% 68.73%
AXA S.A. 24.00 0.15% 0.04 74363 23.90 23.89 24.07 48 24.00 24.01 471 -1.11% 22.62%
BBVA 5.75 -0.09% -0.01 199638 5.74 5.74 5.79 828 5.75 5.75 771 -3.20% 41.67%
Banco Santander 3.34 0.06% 0.00 485784 3.34 3.34 3.37 1058 3.34 3.34 2500 -0.46% 30.30%
BASF 64.37 -0.89% -0.58 81025 65.06 64.36 65.15 57 64.36 64.38 2839 1.95% 0.35%
BAYER 47.69 -0.73% -0.35 69014 47.93 47.61 47.95 7 47.67 47.67 87 0.32% -0.94%
BMW 87.43 0.08% 0.07 31530 87.41 87.19 87.81 1 87.42 87.45 100 3.45% 20.21%
BNP Paribas 57.95 0.43% 0.25 74286 57.97 57.85 58.17 280 57.94 57.97 337 1.00% 32.83%
CRH PLC 40.57 -0.42% -0.17 9608 40.57 40.45 40.69 154 40.56 40.58 125 0.11% 19.26%
Daimler 82.98 -0.81% -0.68 102254 83.43 82.71 83.70 84 82.97 82.99 167 3.71% 43.23%
Danone 57.52 -0.16% -0.10 27864 57.42 57.42 57.74 190 57.50 57.52 167 1.36% 6.69%
DEUTSCHE BOERSE 146.75 -0.44% -0.65 12865 147.10 146.45 147.28 61 146.75 146.80 81 0.63% 5.27%
DEUTSCHE POST 52.78 0.04% 0.02 29347 52.85 52.42 52.88 177 52.76 52.79 188 -0.28% 29.77%
Deutsche Telekom 16.49 -0.30% -0.05 101758 16.48 16.45 16.54 682 16.49 16.49 763 -1.34% 9.99%
ENEL 6.94 0.26% 0.02 382225 6.91 6.88 6.96 947 6.94 6.94 195 -0.06% -16.59%
ENI 12.25 0.63% 0.08 173392 12.24 12.24 12.30 1264 12.25 12.26 2080 3.07% 42.68%
EssilorLuxottica 165.50 0.23% 0.38 33346 164.39 164.00 165.54 141 165.54 165.58 22 0.56% 29.10%
Flutter Entertainmen 171.50 -1.22% -2.12 1932 173.15 169.80 173.15 15 171.30 171.55 39 2.68% 4.29%
IBERDROLA 9.46 -0.04% -0.00 195301 9.43 9.41 9.50 14 9.46 9.46 250 0.02% -19.23%
Inditex Ind De Desno 31.00 -0.69% -0.21 85397 31.10 30.90 31.10 327 31.00 31.02 394 -0.41% 19.25%
Infineon Technologie 37.02 -0.22% -0.08 182575 36.92 36.76 37.05 497 37.02 37.04 100 3.78% 17.11%
ING Groep 13.02 0.43% 0.06 462893 13.00 12.98 13.08 334 13.02 13.02 871 2.26% 68.65%
INTESA SANPAOLO 2.49 0.76% 0.02 2236982 2.52 2.49 2.53 12187 2.49 2.49 3574 2.14% 34.08%
KERING 646.60 -3.43% -23.00 13817 651.60 642.60 660.00 6 646.50 646.80 3 6.54% 12.73%
KONE 59.36 -0.64% -0.38 33936 59.34 58.94 59.36 367 59.34 59.38 218 -0.90% -10.11%
Ahold Delhaize 27.81 -0.38% -0.10 42615 27.89 27.77 27.93 190 27.79 27.80 9 -4.08% 19.92%
PHILIPS 38.49 0.40% 0.15 285694 37.24 37.14 38.52 572 38.49 38.51 66 2.86% -12.72%
L'Oreal 363.00 -1.72% -6.35 23404 368.12 361.65 368.55 8 362.90 363.00 16 3.03% 18.31%
LINDE PLC EO 0,001 264.50 -0.30% -0.80 9475 264.73 264.05 265.75 37 264.50 264.65 70 3.03% 24.99%
LVMH Moët Henn. L. Vui 642.00 -3.59% -23.90 40507 658.20 638.40 659.20 14 642.00 642.20 50 6.22% 29.78%
Münchener Rück 245.25 0.39% 0.95 4662 244.28 244.10 245.60 47 245.10 245.30 93 0.35% -0.18%
Pernod Ricard 193.35 -2.16% -4.28 29910 195.95 192.95 196.50 49 193.35 193.40 12 0.09% 25.56%
Prosus 73.31 -1.09% -0.81 151569 73.30 72.87 73.65 292 73.30 73.33 76 3.15% -16.43%
Safran 114.52 -1.38% -1.60 30207 115.55 114.32 115.66 116 114.50 114.54 31 0.95% -0.71%
Sanofi 83.88 0.31% 0.26 48032 83.57 83.44 83.99 146 83.87 83.88 12 -0.81% 6.08%
SAP SE 124.92 -0.83% -1.04 52433 123.94 123.66 125.50 4 124.90 124.92 82 7.02% 17.08%
Schneider Electric 142.96 -0.91% -1.32 13101 142.92 142.14 143.28 100 142.90 142.94 17 2.12% 21.04%
Siemens 140.70 -0.16% -0.22 43059 141.00 140.10 141.07 48 140.70 140.74 67 2.14% 19.22%
Stellantis 17.18 -0.05% -0.01 79053 17.20 17.11 17.26 1234 17.18 17.19 500 2.95% 16.90%
TotalEnergies 44.48 0.11% 0.05 142328 44.53 44.46 44.70 531 44.47 44.48 184 2.29% 0.00%
Universal Music Grou 24.75 -0.02% -0.01 28589 24.57 24.41 24.78 42 24.73 24.78 4 -1.14% 0.00%
Vinci 90.08 -0.40% -0.36 16538 90.12 89.87 90.33 33 90.06 90.09 4 -0.18% 9.86%
Volkswagen VZ 196.92 -0.88% -1.74 24974 198.94 196.38 199.14 20 196.88 196.96 44 4.67% 31.09%
Vonovia SE 53.42 0.24% 0.13 24540 53.08 52.98 53.44 166 53.40 53.42 388 3.44% -10.41%