16.09.2021 21:43:31
ESTX LARGE PR.EUR
468.61
$$$
2.5800
0.55%
16.09.2021 17:50
 
Chart
Kursdaten
Kurs 468.61 Eröffnung 466.55
Diff. absolut 2.58 Tages-Hoch 470.76
Diff. % 0.55 % Tages-Tief 466.55
Volumen - Umsatz -
Schlusskurs vom 15.09.2021 466.03 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.09.2021 / 17:50
Währung $$$ Aktualisierungsstand 16.09.2021 / 21:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.86% 477.1 388.1
1 Woche -0.22% 472.6 466.0
1 Monat -0.88% 477.1 460.2
3 Monate 1.62% 477.1 438.0
6 Monate 9.80% 477.1 419.2
1 Jahr 26.54% 477.1 330.4
3 Jahre 24.97% 477.1 255.1
23.89
26.51
1.13
17.86
12.38
SMI
-2.71
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.89,"chartHeight":24.72999909251,"year":2019,"ID_NOTATION":"103445"},"2020":{"performance":-2.71,"chartHeight":13.476335613092,"year":2020,"ID_NOTATION":"103445"},"2021":{"performance":17.86,"chartHeight":23.225917770074,"year":2021,"ID_NOTATION":"103445"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.75,"chartHeight":21.873702641528,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.09.2021 21:43:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 285.25 0.11% 0.30 191682 286.95 284.05 287.30 15 285.20 286.00 15 -4.26% -4.63%
Aena SA 129.90 -0.73% -0.95 163076 130.20 128.45 131.90 16 129.75 130.80 18 -2.44% -8.65%
Air Liquide 147.84 0.16% 0.24 209326 148.28 147.66 149.55 39 140.00 147.84 24 -1.51% 9.51%
Airbus 114.68 1.97% 2.22 307780 113.22 113.10 115.78 75 114.56 114.76 25 -0.42% 26.86%
Akzo Nobel 101.47 1.32% 1.32 148806 100.85 100.85 101.92 35 101.40 101.55 32 0.89% 14.64%
ALLIANZ 192.50 -0.11% -0.21 272064 192.82 191.82 193.48 43 192.42 192.48 34 -0.79% -4.80%
Amadeus IT 51.65 4.32% 2.14 728364 49.62 49.39 52.08 24 51.62 51.82 116 -3.10% -13.92%
AB InBev 48.46 0.33% 0.16 722725 48.74 48.34 49.30 100 48.38 50.83 20 -1.00% -15.24%
ArcelorMittal 28.42 -1.18% -0.34 1316582 28.80 28.41 28.98 139 28.11 28.45 50 1.96% 49.91%
ASML Holding 748.00 0.23% 1.70 277919 750.90 741.65 755.95 8 747.20 749.40 15 3.67% 86.95%
Assicurazioni Genera 17.88 0.76% 0.14 696261 17.77 17.77 17.93 7082 17.87 17.87 9 0.93% 25.43%
Atlantia 15.51 -0.82% -0.13 520534 15.60 15.46 15.73 2858 15.48 15.48 128 -1.84% 5.91%
ATOS 45.14 0.58% 0.26 238581 44.80 44.39 45.39 5 45.13 45.15 2 6.19% -39.91%
AXA S.A. 23.32 0.14% 0.03 762394 23.41 23.26 23.50 264 23.32 23.32 208 -0.09% 19.27%
BBVA 5.73 2.07% 0.12 11994832 5.63 5.62 5.76 909 5.63 5.83 909 4.12% 41.05%
Banco Santander 3.11 0.83% 0.03 12212189 3.12 3.10 3.15 3333 3.10 3.14 3199 1.71% 21.38%
BASF 65.21 0.66% 0.42 480407 65.08 65.01 66.01 42 65.20 65.22 42 0.90% 0.75%
BAYER 45.65 0.39% 0.18 542111 45.58 45.45 46.19 152 45.63 45.73 100 0.20% -5.87%
BMW 82.15 -1.16% -0.96 400250 83.46 82.08 83.77 34 82.14 82.17 53 4.49% 13.04%
BNP Paribas 54.22 0.91% 0.49 755909 53.90 53.79 54.85 4 54.22 54.24 140 1.02% 24.82%
Bouygues 36.11 0.28% 0.10 180131 36.20 36.03 36.43 37 36.09 36.11 56 -0.74% 6.77%
Caixabank 2.57 0.39% 0.01 4619837 2.58 2.57 2.60 2408 2.57 2.57 2408 -1.89% 21.54%
Cap Gemini 194.05 2.16% 4.10 110634 190.50 190.45 194.35 18 194.00 198.00 5 2.32% 52.83%
Carrefour 14.90 -1.34% -0.20 669239 15.19 14.88 15.24 251 14.46 15.85 400 -4.01% 6.01%
Michelin (CGDE) 135.35 -0.40% -0.55 131553 136.75 135.15 137.70 58 135.25 135.40 24 -0.90% 28.48%
Commerzbank 5.41 0.89% 0.05 1084802 5.37 5.35 5.44 437 5.40 5.42 736 -1.35% 2.19%
Compagnie de Saint-G 61.51 0.72% 0.44 423236 61.43 61.13 61.96 100 59.64 63.59 100 0.15% 63.24%
CONTINENTAL 95.01 -16.03% -18.14 627161 100.20 94.69 100.40 9 95.06 95.14 11 -11.31% -22.72%
CRH PLC 43.81 0.21% 0.09 197541 43.94 43.75 44.27 50 43.84 43.91 50 0.62% 28.25%
Crédit Agricole 11.90 0.35% 0.04 1733455 11.89 11.87 12.00 296 11.90 12.35 730 -1.67% 14.57%
Daimler 72.02 -0.88% -0.64 668371 72.57 71.80 73.45 116 72.03 72.10 250 4.95% 23.30%
Danone 59.66 0.28% 0.17 237799 59.98 59.34 60.10 69 59.51 63.15 73 -0.90% 10.48%
Dassault Systèmes 50.41 2.18% 1.07 401044 49.29 49.29 50.44 42 50.40 50.46 42 2.68% 51.40%
DEUTSCHE BANK 11.10 0.96% 0.11 1712657 11.06 10.99 11.17 1500 11.09 11.11 1200 2.62% 23.56%
DEUTSCHE BOERSE 142.95 0.11% 0.15 98455 142.65 142.45 143.78 57 142.85 143.00 30 -1.23% 2.09%
DEUTSCHE POST 60.92 1.73% 1.03 589086 60.32 60.19 61.28 134 60.87 60.90 69 4.92% 49.86%
Deutsche Telekom 17.43 0.13% 0.02 1336433 17.45 17.37 17.53 50 17.33 17.43 97 -1.79% 15.88%
Deutsche Wohnen 52.98 -0.06% -0.03 317641 53.00 52.96 53.03 69 52.96 52.98 69 0.68% 21.24%
E.ON 10.99 -0.58% -0.06 2940413 11.09 10.90 11.10 322 10.98 11.02 500 -1.23% 20.99%
ENEL 7.00 -0.64% -0.04 13259454 7.09 6.98 7.15 81711 7.00 7.00 277 -7.18% -15.60%
Engie S.A. 11.76 0.00% 0.00 3041174 11.77 11.64 11.83 860 11.59 12.38 482 -2.15% -6.16%
ENI 11.03 0.24% 0.03 3996452 11.03 11.00 11.20 76073 11.02 11.02 24 4.13% 28.85%
EssilorLuxottica 171.26 1.15% 1.94 163952 169.74 169.74 172.34 45 170.50 171.78 10 0.42% 33.90%
Ferrari N.V. 187.55 0.32% 0.60 118691 187.22 187.22 191.30 776 187.60 187.60 21 0.16% -1.06%
FERROVIAL 24.79 1.35% 0.33 258537 24.52 24.52 25.04 242 24.70 24.79 191 -1.10% 9.21%
FRESENIUS MED. CARE 59.74 -0.73% -0.44 363553 60.45 59.68 60.50 60 59.72 59.74 3 -7.98% -12.94%
FRESENIUS 40.85 -0.41% -0.17 433597 41.05 40.81 41.34 86 40.84 40.85 86 -3.74% 7.44%
HeidelbergCement AG 68.06 -2.38% -1.66 216398 69.70 67.98 69.94 97 68.04 68.12 121 -2.13% 10.40%
Heineken 89.78 0.58% 0.52 369642 89.52 89.30 90.18 21 89.76 89.80 38 0.16% -1.23%
HENKEL Vz 79.20 1.05% 0.82 197886 79.40 79.13 80.14 36 79.20 79.24 3 -0.39% -14.21%
IBERDROLA 9.37 -1.41% -0.13 9967991 9.51 9.17 9.51 640 9.34 9.48 518 -8.92% -20.05%
Inditex Ind De Desno 31.24 4.85% 1.45 1996041 30.03 29.99 31.42 206 30.91 31.49 169 5.90% 19.33%
Infineon Technologie 37.35 -1.01% -0.38 1925076 37.60 37.26 37.98 61 37.34 40.00 512 1.72% 17.93%
ING Groep 11.78 1.17% 0.14 4217151 11.68 11.68 11.85 322 11.70 11.79 200 0.72% 53.25%
INTESA SANPAOLO 2.41 1.41% 0.03 10498397 2.38 2.38 2.42 176235 2.41 2.41 86335 1.86% 25.68%
KBC Groep 72.68 0.44% 0.32 233814 72.50 72.20 73.06 117 72.60 72.70 46 1.11% 25.98%
KERING 622.85 -1.42% -8.95 151970 634.20 622.10 636.80 1 620.50 726.80 1 -10.58% 4.86%
KERRY GROUP A 122.00 0.41% 0.50 182912 121.40 121.25 122.60 382 121.15 122.65 382 -3.21% 2.18%
KONE 64.04 -0.59% -0.38 572080 64.31 63.64 64.66 101 63.80 64.04 50 -4.62% -3.64%
Ahold Delhaize 28.29 -0.33% -0.10 676423 28.39 28.21 28.59 124 28.29 28.30 61 -0.25% 21.52%
Koninklijke DSM 187.10 1.19% 2.20 78929 186.40 184.85 187.38 21 187.05 187.15 11 3.57% 32.18%
KONINKLIJKE KPN 2.78 -0.07% -0.00 5019972 2.78 2.77 2.81 2827 2.78 2.78 3010 -0.75% 11.49%
PHILIPS 40.00 1.30% 0.52 710919 39.38 39.37 40.15 200 38.91 41.90 675 -0.47% -8.95%
L'Oreal 384.35 -2.50% -9.88 178405 394.60 384.10 396.15 10 380.05 397.55 10 -3.45% 23.11%
Legrand 98.60 1.42% 1.38 94374 97.66 97.66 99.06 38 98.58 98.62 38 1.67% 35.07%
LINDE PLC EO 0,001 264.40 0.08% 0.20 109866 266.18 263.40 268.20 10 264.30 264.65 30 -0.09% 24.57%
LVMH Moët Henn. L. Vui 626.10 0.55% 3.45 153388 623.90 621.40 634.60 2 623.60 628.00 2 -4.99% 22.02%
MERCK KGAA 195.90 -0.68% -1.35 176276 197.55 195.15 198.00 21 195.90 196.00 21 -4.06% 40.35%
Münchener Rück 243.65 0.05% 0.12 56306 244.25 242.75 244.80 17 243.45 243.80 17 -0.55% -0.45%
NN Group 45.08 1.22% 0.55 319008 44.67 44.67 45.38 88 45.06 45.08 2 2.48% 26.30%
NOKIA 4.82 0.80% 0.04 4780960 4.76 4.76 4.83 624 4.81 4.82 610 -4.89% 52.79%
ORANGE SA 9.31 -0.59% -0.06 784995 9.38 9.29 9.39 958 9.10 9.92 1000 -1.77% -4.59%
Pernod Ricard 183.25 0.36% 0.65 100813 183.45 182.05 184.20 10 176.55 192.45 10 -2.34% 16.42%
ProSiebenSat.1 Media 16.25 -1.81% -0.30 505853 16.52 16.25 16.63 7 16.25 16.27 56 -2.81% 18.56%
Publicis Groupe 56.90 0.67% 0.38 197880 56.72 56.50 57.60 31 56.88 56.94 145 1.19% 38.78%
Renault 29.13 -1.72% -0.51 244618 29.68 29.07 29.89 500 28.93 31.07 66 -0.61% -19.09%
REPSOL 10.03 0.16% 0.02 1342674 10.03 10.02 10.17 535 9.92 10.16 532 6.85% 20.76%
Ryanair Holdings 16.62 7.64% 1.18 1214595 15.65 15.63 16.64 456 16.54 16.68 1112 5.22% 2.07%
Safran 104.66 1.87% 1.92 300296 103.16 102.77 105.72 29 104.62 104.66 11 -0.13% -10.51%
Sampo 'A' 43.61 -0.48% -0.21 314470 43.79 43.48 43.84 72 43.56 43.61 100 -0.14% 25.70%
Sanofi 81.69 0.42% 0.34 437536 81.19 81.17 82.44 100 81.43 82.58 32 -1.79% 3.63%
SAP SE 122.42 0.44% 0.54 344710 121.70 121.70 123.24 50 121.88 122.88 50 -0.91% 13.79%
Schneider Electric 157.30 2.26% 3.48 335853 154.70 154.34 158.00 50 148.50 160.10 50 3.66% 31.96%
Siemens 150.06 2.22% 3.26 511610 147.78 147.26 150.72 56 150.04 150.46 50 4.59% 26.95%
SNAM 4.98 1.40% 0.07 2270935 4.92 4.92 4.99 13166 4.98 4.98 40 0.36% 7.65%
Société Générale 26.33 0.77% 0.20 1027336 26.39 26.21 26.59 272 25.14 27.27 500 -0.27% 53.83%
Sodexo 70.94 0.48% 0.34 80102 70.76 70.70 71.70 28 70.82 70.98 28 0.28% 1.81%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 17.44 0.46% 0.08 1469501 17.49 17.37 17.73 72 17.44 17.46 96 4.75% 0.00%
TechnipFMC 5.99 -1.54% -0.09 329852 6.10 5.98 6.20 1275 5.99 6.01 400 11.52% -22.68%
Telecom Italia 0.36 -0.45% -0.00 7055605 0.36 0.35 0.36 101327 0.36 0.36 5347 -3.81% -5.83%
TELEFÓNICA 4.15 0.35% 0.01 2236344 4.13 4.13 4.18 400 4.10 4.16 750 -0.54% 27.86%
thyssenkrupp AG 9.11 -2.86% -0.27 631883 9.39 9.08 9.44 77 9.11 9.20 77 -0.15% 12.16%
TotalEnergies 38.77 0.19% 0.07 2646554 38.87 38.68 39.39 84 38.77 38.78 77 5.20% 0.00%
UCB 93.08 3.12% 2.82 136174 92.06 91.22 94.00 32 92.96 94.06 32 0.45% 9.51%
UNICREDIT 10.76 1.57% 0.17 1658364 10.67 10.64 10.86 23549 10.75 10.75 11709 -1.07% 40.43%
UPM-KYMMENE 32.89 -0.60% -0.20 346860 33.01 32.80 33.17 300 32.88 32.90 200 -4.91% 7.55%
Valéo 21.49 -5.52% -1.25 488388 22.76 21.44 22.78 55 21.49 21.53 55 -3.15% -33.73%
Veolia Environnement 29.40 1.19% 0.34 1167245 29.00 28.72 29.93 100 28.36 30.04 100 1.34% 47.07%
Vinci 88.10 0.87% 0.76 377332 87.72 87.50 88.88 100 84.91 95.12 95 -2.11% 7.02%
Vivendi 31.90 0.79% 0.25 3531611 31.88 31.21 32.07 100 31.70 32.97 100 -2.49% 20.51%
Volkswagen VZ 193.68 -1.46% -2.86 269146 196.73 193.16 197.18 32 193.66 193.74 32 -1.10% 27.81%
Vonovia SE 53.16 0.30% 0.16 524728 52.92 52.75 53.26 86 53.16 53.26 102 -0.37% -10.63%
WFD Unibail Rodamco 66.35 1.31% 0.86 157364 66.06 65.83 67.36 2 66.35 66.38 57 -4.09% 2.68%
Wolters Kluwer 97.14 1.76% 1.68 174836 96.20 96.12 97.38 38 97.12 97.16 38 0.50% 39.81%