19.09.2021 20:10:09
ESTX TM LARGE PR.EUR
385.61
$$$
-3.4600
-0.89%
17.09.2021 17:50
 
Chart
Kursdaten
Kurs 385.61 Eröffnung 385.61
Diff. absolut -3.46 Tages-Hoch 385.61
Diff. % -0.89 % Tages-Tief 385.61
Volumen - Umsatz -
Schlusskurs vom 16.09.2021 389.07 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.09.2021 / 17:50
Währung $$$ Aktualisierungsstand 19.09.2021 / 20:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.84% 395.7 324.1
1 Woche -0.90% 390.8 385.6
1 Monat -1.64% 395.7 385.6
3 Monate 0.63% 395.7 366.1
6 Monate 8.85% 395.7 352.7
1 Jahr 26.49% 395.7 276.9
3 Jahre 23.03% 395.7 219.9
23.11
26.51
1.13
16.84
11.51
SMI
-4
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.11,"chartHeight":25.073779218628,"year":2019,"ID_NOTATION":"2061599"},"2020":{"performance":-4,"chartHeight":15.814530782269,"year":2020,"ID_NOTATION":"2061599"},"2021":{"performance":16.84,"chartHeight":23.402924942524,"year":2021,"ID_NOTATION":"2061599"}}
{"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 19.09.2021 20:10:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 281.68 -1.25% -3.58 113002 287.75 281.65 288.80 7 276.95 281.70 16 -5.79% -5.83%
AEGON 4.17 -0.33% -0.01 1496474 4.21 4.17 4.25 433 4.17 4.17 478 1.14% 28.92%
Air Liquide 143.64 -2.84% -4.20 250184 148.68 143.60 149.12 61 143.62 143.68 11 -3.93% 6.40%
Airbus 112.22 -2.15% -2.46 486372 115.24 111.86 116.12 2683 108.92 112.24 73 -1.89% 24.14%
Akzo Nobel 99.28 -2.16% -2.19 170773 101.92 99.26 102.05 34 99.26 99.32 64 -1.46% 12.16%
ALLIANZ 190.20 -1.19% -2.30 389465 193.46 190.20 194.18 40 190.22 190.30 40 -1.60% -5.93%
Amadeus IT 51.78 0.25% 0.13 3118924 52.25 51.30 53.80 115 51.58 51.96 115 -0.08% -13.70%
AB InBev 48.90 0.91% 0.44 853363 49.16 48.70 49.42 100 48.69 50.83 20 0.16% -14.47%
ArcelorMittal 27.20 -4.28% -1.22 1908485 27.94 27.14 28.43 97 27.12 28.52 93 -2.47% 43.49%
ASML Holding 728.30 -2.63% -19.70 227233 756.50 726.70 756.60 15 721.40 740.40 10 -0.49% 82.03%
Assicurazioni Genera 17.66 -1.23% -0.22 1733925 17.89 17.66 18.00 1112 17.68 17.68 365 1.35% 23.89%
Atlantia 15.82 2.00% 0.31 1231802 15.57 15.56 15.93 5184 15.96 15.96 521 3.01% 8.02%
AXA S.A. 23.09 -0.98% -0.23 1342715 23.50 23.08 23.55 457 23.00 23.09 253 -0.40% 18.11%
BBVA 5.79 0.98% 0.06 34298074 5.79 5.67 5.86 909 5.70 5.90 909 5.29% 42.43%
Banco Santander 3.08 -1.16% -0.04 14214877 3.15 3.06 3.16 1440 3.00 3.17 1117 1.18% 19.98%
BASF 63.10 -3.24% -2.11 749280 65.34 63.07 65.40 400 60.98 63.09 150 -2.14% -2.51%
BAYER 45.08 -1.26% -0.57 716328 45.87 45.07 45.99 100 44.97 45.16 100 -1.46% -7.05%
BMW 80.13 -2.46% -2.02 586395 82.83 80.05 83.04 50 80.10 80.14 52 1.44% 10.26%
BMW Vz 64.50 -1.83% -1.20 34889 66.10 64.50 66.35 21 64.50 64.75 50 -1.98% 15.18%
BEIERSDORF 103.70 0.00% 0.00 102641 104.20 103.28 104.90 26 103.65 103.80 26 -0.91% 9.45%
BNP Paribas 53.76 -0.85% -0.46 962743 54.54 53.58 54.81 41 53.73 53.75 149 1.90% 23.76%
Caixabank 2.60 1.01% 0.03 2961193 2.59 2.57 2.63 2307 2.59 2.60 2716 0.66% 22.77%
Carrefour 14.71 -1.28% -0.19 804093 14.93 14.69 15.01 151 14.22 15.85 400 -3.54% 4.66%
Christian Dior 637.00 1.35% 8.50 3489 637.00 635.50 650.00 9 635.50 637.50 4 -5.14% 39.57%
Michelin (CGDE) 132.40 -2.18% -2.95 163580 136.40 132.35 136.40 152 132.30 132.50 58 -2.90% 25.68%
Commerzbank 5.51 1.77% 0.10 4346331 5.59 5.48 5.67 107 5.51 5.57 107 0.27% 4.00%
Compagnie de Saint-G 59.79 -2.80% -1.72 331987 61.87 59.76 61.97 55 48.94 62.09 50 -2.19% 58.68%
CONTINENTAL 96.07 1.12% 1.06 429548 95.57 95.26 97.66 13 94.54 96.10 39 -1.65% -13.66%
CRH PLC 42.56 -2.85% -1.25 247774 44.13 42.51 44.19 53 42.37 42.55 50 -1.39% 24.59%
Crédit Agricole 11.71 -1.66% -0.20 2792241 11.97 11.70 12.00 730 11.29 12.12 730 -2.17% 12.67%
Daimler 71.00 -1.42% -1.02 744551 72.93 70.99 73.12 115 70.84 71.18 115 2.88% 21.55%
Danone 59.26 -0.67% -0.40 306085 59.99 59.26 60.43 100 59.07 63.14 50 -0.42% 9.74%
Dassault Systèmes 50.04 -0.73% -0.37 635018 50.55 50.01 50.97 42 50.02 50.05 42 3.74% 50.29%
DEUTSCHE BANK 11.07 -0.29% -0.03 2232343 11.18 11.04 11.30 319 11.06 11.07 342 2.56% 23.20%
DEUTSCHE BOERSE 140.55 -1.68% -2.40 189305 142.95 140.15 143.70 57 140.40 140.60 29 -1.90% 0.37%
DEUTSCHE POST 59.16 -2.91% -1.77 816563 61.14 59.06 61.20 138 59.14 59.17 56 1.54% 45.50%
Deutsche Telekom 17.35 -0.41% -0.07 1852408 17.49 17.35 17.57 177 17.35 17.35 465 -0.04% 15.40%
E.ON 10.84 -1.31% -0.14 2905717 11.00 10.84 11.04 344 10.84 10.88 500 -1.35% 19.40%
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%
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%
Endesa 18.18 0.99% 0.18 1120378 18.16 18.15 18.49 330 18.11 18.18 200 -9.76% -18.83%
ENEL 6.97 -0.44% -0.03 19243124 7.00 6.97 7.09 43089 6.96 6.96 234 -5.54% -15.97%
Engie S.A. 11.61 -1.28% -0.15 4772613 11.79 11.50 11.82 863 11.55 12.38 482 -1.38% -7.36%
ENI 10.93 -0.91% -0.10 4510379 11.11 10.92 11.16 13874 10.94 10.94 2 3.54% 27.68%
EssilorLuxottica 170.03 -0.72% -1.23 234641 173.20 169.50 173.88 7 170.00 170.08 7 -0.02% 32.94%
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%
FORTUM 26.11 -2.39% -0.64 783887 26.78 26.09 26.98 28 25.92 26.28 119 -0.50% 31.80%
FRESENIUS MED. CARE 60.12 0.64% 0.38 202055 60.20 59.88 60.70 108 60.12 60.16 31 -3.03% -12.39%
FRESENIUS 40.84 -0.02% -0.01 486736 41.10 40.81 41.34 90 40.83 40.84 90 -2.52% 7.42%
GBL 94.26 -0.38% -0.36 36687 95.48 94.06 96.28 24 92.82 95.66 24 -1.46% 13.87%
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%
Heineken 90.36 0.65% 0.58 361104 90.28 90.22 91.80 41 90.34 90.38 41 1.16% -0.59%
HENKEL Vz 78.46 -0.93% -0.74 194468 79.12 77.56 79.44 43 78.46 78.50 113 -0.98% -15.01%
Henkel & Co. 72.75 -0.75% -0.55 110819 73.40 72.75 73.55 173 72.70 72.85 172 -0.27% -8.32%
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%
IBERDROLA 9.36 -0.11% -0.01 8688405 9.44 9.36 9.53 645 9.30 9.50 525 -7.19% -20.14%
Inditex Ind De Desno 31.55 0.99% 0.31 1384390 31.43 31.32 31.90 3 31.54 31.66 190 7.57% 20.51%
ING Groep 11.74 -0.37% -0.04 5175415 11.84 11.71 11.97 200 11.73 11.79 333 0.88% 52.67%
INTESA SANPAOLO 2.38 -1.26% -0.03 20766189 2.42 2.38 2.43 412576 2.37 2.37 311 1.45% 24.09%
KBC Groep 72.02 -0.91% -0.66 274283 73.18 71.86 73.44 35 72.02 72.10 116 1.21% 24.84%
KERING 635.00 1.95% 12.15 176286 632.80 632.00 642.40 10 633.20 672.50 10 -8.57% 6.90%
KONE 63.22 -1.28% -0.82 399223 64.39 63.04 64.48 16 62.82 63.40 100 -4.56% -4.88%
Ahold Delhaize 28.30 0.04% 0.01 941048 28.39 28.18 28.55 132 28.29 28.30 132 1.63% 21.56%
PHILIPS 40.00 0.00% 0.00 791285 40.34 39.97 40.67 200 39.32 41.90 740 0.29% -8.95%
L'Oreal 380.55 -0.99% -3.80 151691 386.80 380.55 391.00 5 379.55 381.85 2 -4.37% 21.89%
LINDE PLC EO 0,001 261.45 -1.12% -2.95 167629 267.25 260.60 267.75 176 261.25 261.75 20 -0.90% 23.18%
LVMH Moët Henn. L. Vui 627.80 0.27% 1.70 150812 635.00 627.00 645.05 10 625.80 644.40 5 -5.24% 22.35%
Münchener Rück 239.30 -1.79% -4.35 114236 245.25 238.80 245.95 22 239.25 239.55 17 -1.22% -2.23%
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%
NOKIA 4.70 -2.51% -0.12 5614051 4.82 4.69 4.84 1200 4.64 4.71 1350 -6.54% 48.95%
ORANGE SA 9.34 0.33% 0.03 1842410 9.34 9.30 9.44 829 9.29 9.92 1000 -0.13% -4.27%
Pernod Ricard 185.28 1.11% 2.02 106686 185.15 184.90 189.07 10 182.55 192.45 10 -1.58% 17.71%
Publicis Groupe 56.04 -1.51% -0.86 194353 56.94 56.04 57.44 131 56.00 56.28 187 0.29% 36.68%
Renault 28.66 -1.60% -0.47 353947 29.30 28.62 29.30 500 28.53 31.07 66 -2.03% -20.39%
REPSOL 9.95 -0.76% -0.08 1525566 10.19 9.94 10.19 532 9.95 10.18 500 5.54% 19.85%
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%
Ryanair Holdings 16.84 1.29% 0.21 769016 16.82 16.66 17.04 500 16.79 16.86 411 8.16% 3.39%
Safran 103.82 -0.80% -0.84 419675 105.24 103.56 106.88 13 103.74 103.86 42 -0.88% -11.23%
Sampo 'A' 43.17 -1.01% -0.44 307739 43.81 43.10 43.91 62 42.93 43.39 62 -2.06% 24.43%
Sanofi 81.22 -0.58% -0.47 610910 82.04 81.22 82.78 100 81.01 88.20 12 -0.51% 3.03%
SAP SE 121.44 -0.80% -0.98 495729 123.93 121.40 124.16 17 111.78 121.44 65 -1.35% 12.88%
Schneider Electric 152.98 -2.75% -4.32 518093 158.86 152.94 159.27 50 133.62 159.82 50 0.12% 28.34%
Siemens 148.76 -0.87% -1.30 561865 150.94 148.04 151.86 50 148.40 148.82 28 1.79% 25.85%
SNAM 4.92 -1.31% -0.07 3313155 4.99 4.92 5.01 20793 4.92 4.92 663 0.60% 6.28%
Société Générale 26.05 -1.04% -0.28 1165108 26.57 26.00 26.61 240 25.95 26.70 250 -1.27% 52.23%
Telecom Italia 0.36 1.43% 0.01 27357659 0.36 0.35 0.36 62539 0.36 0.36 3291 0.70% -4.48%
Telecom Italia Di Ri 0.38 0.43% 0.00 1186105 0.38 0.37 0.38 6422 0.38 0.38 2023 -2.53% -12.23%
Telefonica Deutschla 2.42 0.62% 0.01 882425 2.43 2.42 2.45 1392 2.42 2.43 1498 0.54% 6.32%
TELEFÓNICA 4.16 0.35% 0.01 3030096 4.13 4.13 4.19 400 4.10 4.21 4906 0.92% 28.31%
TENARIS 8.38 -3.41% -0.30 503393 8.71 8.38 8.74 7684 8.39 8.39 601 0.81% 27.41%
TotalEnergies 38.24 -1.38% -0.54 2505636 39.09 38.16 39.23 242 38.23 38.38 274 4.64% 0.00%
UCB 92.08 -1.07% -1.00 136007 93.50 92.08 94.72 13 90.54 93.60 12 0.89% 8.33%
UNICREDIT 10.73 -0.35% -0.04 2182509 10.79 10.68 10.86 54591 10.69 10.69 162 -0.61% 39.93%
Vinci 86.06 -2.32% -2.04 544760 88.84 86.02 89.52 100 85.80 89.41 31 -1.86% 4.54%
Vivendi 32.00 0.31% 0.10 3916005 31.86 31.49 32.27 42 31.51 32.98 100 -2.36% 20.89%
Volkswagen 270.20 -2.88% -8.00 12677 280.20 269.80 281.20 44 269.60 270.40 26 -4.18% 57.83%
Volkswagen VZ 188.36 -2.75% -5.32 491853 194.40 187.43 195.22 20 188.26 188.40 30 -3.43% 24.30%
WFD Unibail Rodamco 65.40 -1.43% -0.95 379917 66.69 65.40 67.92 54 65.08 65.45 54 -1.42% 1.21%