28.11.2021 04:43:53
ESTX TM LARGE RE.EUR
805.30
$$$
-35.0300
-4.17%
26.11.2021 17:50
 
Chart
Kursdaten
Kurs 805.30 Eröffnung 805.30
Diff. absolut -35.03 Tages-Hoch 805.30
Diff. % -4.17 % Tages-Tief 805.30
Volumen - Umsatz -
Schlusskurs vom 25.11.2021 840.33 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 26.11.2021 / 17:50
Währung $$$ Aktualisierungsstand 28.11.2021 / 04:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.01% 857.3 670.7
1 Woche -5.32% 848.0 805.3
1 Monat -2.49% 857.3 805.3
3 Monate -1.61% 857.3 783.8
6 Monate 3.27% 857.3 768.0
1 Jahr 19.86% 857.3 662.4
3 Jahre 38.71% 857.3 447.1
26.33
26.51
1.13
18.01
13.97
SMI
-2.15
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.33,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"2061600"},"2020":{"performance":-2.15,"chartHeight":12.976840117079,"year":2020,"ID_NOTATION":"2061600"},"2021":{"performance":18.01,"chartHeight":24.590667604579,"year":2021,"ID_NOTATION":"2061600"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.11.2021 04:43:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 252.47 -5.93% -15.93 333457 257.80 252.35 260.60 22 252.40 252.50 9 -10.79% -15.59%
AEGON 3.92 -9.12% -0.39 7527581 4.11 3.88 4.11 704 3.92 3.92 1 -7.24% 21.08%
Air Liquide 148.26 -1.80% -2.72 352103 145.70 145.00 150.18 50 148.22 148.32 25 -3.38% 9.82%
Airbus 99.52 -11.22% -12.58 1952235 98.94 95.70 102.80 66 99.36 99.36 66 -9.25% 10.09%
Akzo Nobel 95.94 -2.36% -2.32 399991 95.00 95.00 97.37 76 95.90 95.98 76 -7.24% 8.38%
ALLIANZ 191.28 -5.52% -11.17 385843 197.24 191.06 198.38 2184 191.44 191.44 43 -5.63% -5.40%
Amadeus IT 56.03 -8.92% -5.49 1711184 53.80 52.78 57.52 117 56.00 56.22 107 -6.87% -6.62%
AB InBev 51.31 -5.59% -3.04 1916022 52.13 49.98 52.21 100 51.17 51.36 100 -1.16% -10.25%
ArcelorMittal 24.24 -7.22% -1.89 2383012 24.54 24.20 24.98 300 24.21 24.25 124 -8.42% 27.86%
ASML Holding 690.80 -3.11% -22.15 255556 677.00 670.00 709.20 2264 685.60 685.60 4 -9.49% 72.66%
Assicurazioni Genera 17.64 -3.86% -0.71 3027089 17.85 17.57 17.88 152229 17.66 17.66 5 -3.53% 23.78%
Atlantia 16.04 -5.95% -1.01 1231675 16.41 16.02 16.50 5442 16.07 16.07 9 -4.04% 9.49%
AXA S.A. 24.11 -5.34% -1.36 2697028 24.50 24.09 24.72 3118 24.23 24.23 718 -4.31% 23.36%
BBVA 4.85 -7.25% -0.38 11257386 5.00 4.85 5.05 248 4.85 4.86 280 -10.19% 19.48%
Banco Santander 2.79 -8.71% -0.27 26567797 2.92 2.79 2.92 3888 2.79 2.80 2149 -8.71% 8.93%
BASF 57.86 -6.10% -3.76 1557648 60.18 57.78 60.18 45 57.85 57.91 59 -6.09% -10.61%
BAYER 45.53 -4.07% -1.93 1071294 46.70 45.24 46.73 114 45.52 45.55 84 -5.49% -6.10%
BMW 85.55 -6.22% -5.67 715800 89.50 85.53 89.50 38 85.52 85.55 26 -8.25% 17.72%
BMW Vz 70.75 -5.92% -4.45 12548 72.50 70.75 73.00 120 70.70 70.80 118 -8.89% 26.34%
BEIERSDORF 90.78 -1.94% -1.80 224817 89.72 89.46 91.34 20 90.74 90.80 32 -3.03% -4.19%
BNP Paribas 55.21 -6.20% -3.65 2036823 55.90 54.44 56.65 102 55.29 55.29 102 -4.43% 27.09%
Caixabank 2.29 -5.07% -0.12 8540572 2.29 2.28 2.34 2623 2.28 2.29 2218 -3.79% 7.98%
Carrefour 15.47 -1.57% -0.25 662262 15.37 15.19 15.59 85 15.46 15.47 205 -2.75% 10.05%
Christian Dior 672.50 -6.40% -46.00 2544 680.00 672.50 697.75 12 672.00 673.50 1 -7.05% 47.35%
Michelin (CGDE) 128.65 -7.48% -10.40 469353 135.55 127.50 136.38 4463 128.40 128.40 1976 -6.56% 22.12%
Commerzbank 6.32 -5.33% -0.36 3525787 6.37 6.23 6.42 160 6.30 6.33 160 -5.58% 19.31%
Compagnie de Saint-G 56.87 -5.92% -3.58 885819 57.92 56.84 59.12 38 56.85 56.92 38 -6.88% 50.93%
CONTINENTAL 97.30 -6.24% -6.48 232761 99.98 97.27 101.10 12 97.27 97.34 12 -8.19% -11.01%
CRH PLC 43.62 -4.25% -1.94 521594 44.11 43.31 44.58 100 43.61 44.07 35 0.03% 27.71%
Crédit Agricole 12.06 -4.47% -0.56 2742184 12.06 11.80 12.25 105 12.06 12.07 105 -3.41% 16.05%
Daimler 82.84 -6.18% -5.46 1666473 84.17 82.50 85.57 870 83.16 83.16 74 -7.92% 41.83%
Danone 54.02 -3.54% -1.98 942120 54.90 53.58 54.90 51 54.33 54.33 51 -3.91% 0.04%
Dassault Systèmes 52.63 -0.87% -0.46 777468 51.37 51.31 53.75 197 52.89 52.89 197 -6.80% 58.07%
DEUTSCHE BANK 10.73 -6.79% -0.78 4095933 11.14 10.73 11.14 14583 10.70 10.70 1 -0.81% 19.44%
DEUTSCHE BOERSE 142.10 -2.13% -3.10 306695 142.47 141.90 144.18 3093 143.05 143.05 138 -3.86% 1.48%
DEUTSCHE POST 53.83 -3.03% -1.68 1024832 54.06 53.70 54.94 65 53.80 53.83 122 -5.66% 32.41%
Deutsche Telekom 16.15 -4.09% -0.69 3255051 16.54 16.14 16.57 388 16.14 16.15 929 -2.11% 7.37%
E.ON 10.75 -3.03% -0.34 3707851 10.87 10.75 11.10 424 10.75 10.75 330 -2.49% 18.32%
EDP-ENERGIAS 4.83 -1.80% -0.09 2641968 4.84 4.76 4.87 264 4.75 4.83 461 1.34% -7.54%
E.D.F. 12.09 -5.55% -0.71 1285239 12.37 12.09 12.47 666 12.08 12.29 98 -4.01% -6.39%
Endesa 20.07 -1.76% -0.36 497714 20.11 19.93 20.27 318 20.06 20.08 318 4.76% -10.36%
ENEL 6.83 -4.58% -0.33 12815318 6.99 6.67 7.03 314906 6.82 6.82 35 -1.83% -17.73%
Engie S.A. 12.76 -3.48% -0.46 2636350 12.86 12.65 12.92 22888 12.80 12.80 5606 -2.36% 1.80%
ENI 11.49 -6.32% -0.78 6318839 11.80 11.49 11.82 159949 11.53 11.53 56 -5.60% 34.24%
EssilorLuxottica 177.92 -5.49% -10.34 349419 180.72 177.57 183.34 34 177.84 177.96 34 -8.28% 39.11%
Evonik Industries 26.51 -3.91% -1.08 769689 27.14 26.50 27.14 54 26.50 26.53 54 -4.30% -1.30%
FORTUM 24.91 -3.73% -0.96 434904 25.25 24.87 25.53 107 24.88 25.01 244 -0.30% 25.72%
FRESENIUS MED. CARE 53.30 -2.51% -1.37 192220 53.94 52.62 54.12 143 53.28 53.32 56 -4.51% -22.33%
FRESENIUS 33.91 -2.47% -0.86 776129 34.38 33.55 34.42 35 33.92 33.94 95 -5.15% -10.80%
GBL 96.06 -2.93% -2.90 73054 96.08 95.64 97.35 890 95.76 95.76 16 -4.89% 16.04%
Heineken Holding 77.00 -3.27% -2.60 68122 76.15 74.72 77.10 68 76.95 77.10 55 -1.35% -0.45%
Heineken 92.70 -2.93% -2.80 728676 90.80 89.28 92.78 33 92.72 92.78 45 -0.19% 1.98%
HENKEL Vz 71.90 -2.28% -1.68 300364 73.19 71.86 73.22 43 71.88 71.94 36 -4.89% -22.12%
Henkel & Co. 67.30 -1.90% -1.30 37976 67.80 67.05 67.80 5 67.20 67.30 193 -4.47% -15.19%
HERMES INTL 1592.00 -3.85% -63.75 22376 1586.00 1583.50 1627.50 3 1591.50 1596.00 11 -4.84% 80.29%
IBERDROLA 9.94 -3.27% -0.34 5177023 9.98 9.92 10.18 1084 9.94 9.95 626 -1.52% -15.15%
Inditex Ind De Desno 29.05 -5.42% -1.67 2402580 30.05 29.00 30.26 372 29.04 29.16 206 -4.80% 10.98%
ING Groep 12.10 -7.25% -0.95 10006868 12.10 11.62 12.51 1469 12.10 12.10 1469 -5.90% 57.36%
INTESA SANPAOLO 2.16 -5.37% -0.12 36843161 2.20 2.16 2.21 224140 2.16 2.16 2021 -9.26% 12.80%
KBC Groep 72.07 -4.11% -3.09 265887 72.12 71.82 73.62 2028 71.78 71.78 9 -3.77% 24.93%
KERING 663.40 -7.77% -55.90 150900 682.40 662.80 694.40 50 665.50 665.50 50 -7.51% 11.68%
KONE 58.32 -2.33% -1.39 253758 58.00 57.73 59.40 3745 58.66 58.66 54 -6.78% -12.25%
Ahold Delhaize 30.20 -1.28% -0.39 950869 30.34 29.91 30.68 109 30.19 30.20 109 0.21% 29.71%
PHILIPS 32.82 -3.51% -1.20 1541047 33.27 32.76 33.74 4119 32.83 32.83 56 -10.91% -25.29%
L'Oreal 401.65 -2.99% -12.40 179941 402.00 400.55 409.15 623 402.30 402.30 15 -5.45% 28.65%
LINDE PLC EO 0,001 282.90 -3.60% -10.55 327533 282.15 280.60 287.65 23 283.00 283.30 80 -3.45% 33.29%
LVMH Moët Henn. L. Vui 693.80 -5.54% -40.70 235964 680.30 656.20 713.10 82 692.00 692.00 6 -5.55% 35.22%
Münchener Rück 235.35 -7.01% -17.75 300131 245.40 235.35 245.40 1294 236.10 236.10 8 -5.04% -3.84%
Naturgy Energy Group 24.16 -0.90% -0.22 134499 24.08 23.91 24.27 248 24.06 24.20 180 5.18% 26.72%
NOKIA 4.91 -5.82% -0.30 3909967 5.08 4.91 5.09 3590 4.92 4.92 3590 -5.93% 55.53%
ORANGE SA 9.64 -2.56% -0.25 2149570 9.75 9.58 9.81 93 9.64 9.64 98 -0.15% -1.21%
Pernod Ricard 206.00 -3.38% -7.20 120844 207.20 205.30 208.90 377 206.90 206.90 377 -2.88% 30.88%
Publicis Groupe 57.58 -4.78% -2.89 223689 58.84 57.46 58.84 2 57.56 57.62 139 -4.00% 40.44%
Renault 29.71 -7.49% -2.40 880656 30.48 29.49 30.82 30 29.70 29.71 69 -9.76% -17.48%
REPSOL 9.70 -7.43% -0.78 6387714 9.93 9.62 10.02 200 9.65 9.73 618 -6.69% 16.81%
RWE AG 33.98 -2.48% -0.86 1880437 34.00 33.78 34.86 232 33.95 33.99 180 3.58% -1.58%
Ryanair Holdings 14.12 -11.50% -1.83 2999134 14.06 14.04 14.98 164 14.07 14.49 500 -11.69% -13.28%
Safran 101.16 -10.30% -11.62 1387334 105.30 99.33 106.22 70 101.10 101.10 70 -10.48% -13.50%
Sampo 'A' 42.77 -2.53% -1.11 513090 42.83 42.69 43.43 80 42.76 42.82 56 -2.34% 23.29%
Sanofi 85.00 -1.83% -1.58 789650 85.23 84.31 86.27 5618 85.01 85.01 6 -4.61% 7.83%
SAP SE 115.36 -3.64% -4.36 862946 116.38 115.26 119.06 1140 115.22 115.22 240 -8.39% 7.23%
Schneider Electric 150.88 -3.41% -5.32 538279 149.32 149.14 153.98 66 151.58 151.58 66 -6.41% 26.58%
Siemens 145.66 -5.18% -7.96 685476 148.22 145.64 149.56 48 144.98 146.16 300 -6.26% 23.23%
SNAM 4.96 -1.24% -0.06 4402663 4.93 4.91 4.99 52520 4.95 4.95 15490 -1.35% 7.15%
Société Générale 27.26 -7.33% -2.16 2535871 27.75 27.18 28.11 44 27.24 27.27 39 -5.28% 59.27%
Telecom Italia 0.48 -4.39% -0.02 109403806 0.47 0.47 0.50 478873 0.48 0.48 523 38.41% 27.44%
Telecom Italia Di Ri 0.45 -2.11% -0.01 8410406 0.45 0.44 0.46 83745 0.45 0.45 2039 27.69% 4.85%
Telefonica Deutschla 2.34 -2.68% -0.06 1457874 2.39 2.34 2.40 1101 2.34 2.37 1468 -2.38% 2.81%
TELEFÓNICA 3.88 -3.38% -0.14 4950918 3.92 3.85 3.95 1537 3.88 3.89 514 -2.35% 19.73%
TENARIS 8.87 -6.69% -0.64 1543865 9.11 8.85 9.15 76547 8.84 8.84 13 -6.41% 34.86%
TotalEnergies 40.41 -6.21% -2.67 3811190 41.20 40.10 41.38 190 40.41 40.45 99 -3.61% 0.00%
UCB 98.56 -2.17% -2.19 96576 98.32 97.62 100.95 87 98.52 100.50 14 -3.80% 15.95%
UNICREDIT 10.50 -6.92% -0.78 5922018 10.50 10.44 10.75 302761 10.49 10.49 386 -3.86% 37.01%
Vinci 84.02 -8.52% -7.83 1354010 86.58 83.71 86.90 28 84.00 84.05 28 -5.48% 2.07%
Vivendi 11.14 -2.71% -0.31 1598530 11.14 11.12 11.29 273 11.08 11.14 262 0.59% -57.91%
Volkswagen 259.20 -3.14% -8.40 15244 264.60 255.20 264.60 12 259.20 259.60 33 -6.66% 51.40%
Volkswagen VZ 163.12 -5.35% -9.22 907683 167.12 162.96 167.80 21 163.06 165.50 14 -9.59% 7.64%
WFD Unibail Rodamco 58.61 -11.45% -7.58 654420 60.51 56.53 61.50 47 58.58 58.63 102 -6.25% -9.30%