15.06.2021 16:03:58
ESTX LARGE PR.EUR
461.35
$$$
1.5600
0.34%
15.06.2021 15:48
 
Chart
Kursdaten
Kurs 461.35 Eröffnung 460.83
Diff. absolut 1.56 Tages-Hoch 462.18
Diff. % 0.34 % Tages-Tief 460.65
Volumen - Umsatz -
Schlusskurs vom 14.06.2021 459.79 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.06.2021 / 15:48
Währung $$$ Aktualisierungsstand 15.06.2021 / 16:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.64% 462.2 388.1
1 Woche 0.83% 462.2 454.1
1 Monat 3.07% 462.2 433.6
3 Monate 8.24% 462.2 419.2
6 Monate 17.44% 462.2 380.6
1 Jahr 32.21% 462.2 330.4
3 Jahre 16.46% 462.2 255.1
23.89
26.51
1.13
15.64
10.86
SMI
-2.71
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.89,"chartHeight":24.664544795443,"year":2019,"ID_NOTATION":"103445"},"2020":{"performance":-2.71,"chartHeight":13.440667028096,"year":2020,"ID_NOTATION":"103445"},"2021":{"performance":15.64,"chartHeight":22.479970163497,"year":2021,"ID_NOTATION":"103445"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.06.2021 16:03:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 292.25 -0.41% -1.20 117248 295.20 292.15 295.20 49 292.20 292.25 103 -1.21% -1.89%
Aena SA 142.05 -0.54% -0.78 29043 143.60 142.00 144.85 233 142.00 142.10 52 0.97% 0.44%
Air Liquide 144.64 2.63% 3.70 219025 142.90 142.82 145.00 116 144.64 144.66 12 -0.23% 4.40%
Airbus 112.82 0.43% 0.48 317405 113.78 112.64 114.18 191 112.82 112.84 24 1.08% 24.27%
Akzo Nobel 107.00 0.56% 0.60 91539 107.20 106.70 108.05 37 107.00 107.05 288 0.33% 20.20%
ALLIANZ 218.45 0.61% 1.32 116730 217.68 217.30 219.07 278 218.45 218.50 283 -0.83% 7.38%
Amadeus IT 64.38 -2.07% -1.36 611694 65.60 64.36 65.94 103 64.38 64.40 447 6.17% 9.57%
AB InBev 65.67 1.55% 1.00 296298 65.20 65.09 65.73 70 65.66 65.68 662 0.99% 13.12%
ArcelorMittal 26.09 -3.39% -0.92 1122175 27.02 25.96 27.04 371 26.09 26.10 97 1.05% 42.47%
ASML Holding 585.45 1.34% 7.75 73896 584.40 580.60 586.00 48 585.40 585.60 37 3.42% 44.39%
Assicurazioni Genera 17.16 0.15% 0.03 1088520 17.18 17.09 17.20 1282 17.16 17.17 1282 -0.32% 20.48%
Atlantia 16.35 3.53% 0.56 1189059 16.02 15.97 16.64 191 16.34 16.35 80 -0.13% 7.82%
ATOS 53.48 -1.76% -0.96 120963 54.50 53.32 54.50 517 53.46 53.50 249 1.68% -27.53%
AXA S.A. 22.70 1.02% 0.23 596262 22.60 22.56 22.77 2675 22.69 22.70 80 -2.43% 14.92%
BBVA 5.37 0.78% 0.04 2891455 5.33 5.29 5.38 1990 5.37 5.37 900 0.08% 31.07%
Banco Santander 3.42 -0.77% -0.03 4314474 3.44 3.39 3.44 1156 3.42 3.42 1525 -0.53% 34.43%
BASF 66.93 -0.73% -0.49 379834 67.50 66.88 67.65 161 66.92 66.93 150 -1.88% 4.16%
BAYER 53.64 0.64% 0.34 234871 53.51 53.15 53.84 134 53.64 53.66 266 0.72% 9.91%
BMW 94.43 -0.38% -0.36 187576 94.46 94.14 94.73 433 94.43 94.45 141 -0.92% 30.43%
BNP Paribas 56.28 -0.39% -0.22 331985 56.44 56.03 56.64 491 56.27 56.29 38 -2.01% 30.06%
Bouygues 33.62 0.42% 0.14 242269 34.11 33.42 34.11 563 33.61 33.63 1008 -1.01% -1.01%
Caixabank 2.77 -1.39% -0.04 1497474 2.80 2.76 2.80 2578 2.77 2.77 397 -1.95% 32.69%
Cap Gemini 159.20 0.54% 0.85 50380 159.00 158.35 159.70 288 159.15 159.20 49 5.22% 24.71%
Carrefour 17.20 0.12% 0.02 260728 17.22 17.16 17.29 1723 17.20 17.21 744 -1.32% 22.27%
Michelin (CGDE) 130.25 0.66% 0.85 63572 129.55 129.40 131.60 189 130.25 130.30 146 -2.56% 22.83%
Commerzbank 6.36 -1.20% -0.08 1232228 6.41 6.32 6.45 202 6.36 6.36 1751 -5.51% 21.49%
Compagnie de Saint-G 56.68 0.03% 0.01 509069 56.67 56.37 57.02 5 56.68 56.69 76 -1.55% 50.38%
CONTINENTAL 128.40 -0.31% -0.40 57237 128.91 128.00 129.52 81 128.38 128.42 14 -2.11% 4.76%
CRH PLC 42.52 -0.70% -0.30 159696 42.54 42.20 42.81 39 42.52 42.53 62 -1.83% 25.35%
Crédit Agricole 12.45 -0.07% -0.01 818153 12.47 12.40 12.50 5 12.45 12.45 939 -0.41% 19.87%
Daimler 79.17 0.18% 0.14 276540 79.20 78.83 79.66 69 79.17 79.18 79 -1.48% 35.30%
Danone 59.16 -0.75% -0.45 856049 59.58 58.78 59.64 498 59.15 59.16 100 1.24% 10.39%
Dassault Systèmes 195.12 0.26% 0.50 38684 195.00 194.75 196.30 23 195.10 195.15 69 5.06% 16.91%
DEUTSCHE BANK 11.53 -0.35% -0.04 1371204 11.61 11.48 11.65 215 11.53 11.53 778 -6.36% 28.74%
DEUTSCHE BOERSE 138.68 0.63% 0.88 119000 138.40 137.95 138.97 207 138.65 138.70 149 2.19% -1.59%
DEUTSCHE POST 57.12 0.29% 0.17 281124 57.12 57.01 57.46 99 57.12 57.13 69 -0.54% 40.11%
Deutsche Telekom 17.86 0.16% 0.03 1241028 17.86 17.84 17.98 698 17.86 17.86 1486 2.24% 18.60%
Deutsche Wohnen 51.86 0.12% 0.06 615963 51.80 51.74 51.88 10890 51.84 51.86 1208 0.94% 18.54%
E.ON 10.18 0.01% 0.00 817173 10.19 10.18 10.24 148 10.18 10.18 881 1.73% 12.08%
ENEL 8.11 0.09% 0.01 2084988 8.12 8.07 8.16 1435 8.11 8.11 927 1.27% -2.38%
Engie S.A. 12.31 0.05% 0.01 720467 12.37 12.31 12.43 965 12.31 12.31 283 -0.81% -1.79%
ENI 10.75 0.19% 0.02 592888 10.75 10.62 10.77 1816 10.74 10.75 315 3.05% 25.69%
EssilorLuxottica 148.26 -0.28% -0.41 70032 148.81 148.06 149.22 15 148.24 148.26 92 1.97% 16.24%
Ferrari N.V. 168.57 0.04% 0.07 87319 169.00 167.50 169.70 126 168.60 168.70 151 -6.41% -11.11%
FERROVIAL 25.41 0.08% 0.02 95599 25.42 25.32 25.52 207 25.41 25.42 1836 3.02% 11.85%
FRESENIUS MED. CARE 69.22 0.09% 0.06 58833 69.40 68.98 69.44 265 69.20 69.22 106 1.90% 0.79%
FRESENIUS 45.47 0.53% 0.24 106943 45.32 45.19 45.48 103 45.47 45.47 28 0.47% 18.95%
HeidelbergCement AG 74.58 -0.21% -0.16 129621 75.22 74.46 75.40 175 74.56 74.60 206 -1.40% 21.23%
Heineken 98.42 0.02% 0.02 57922 98.58 98.24 98.94 18 98.40 98.42 60 -0.08% 8.25%
HENKEL Vz 93.74 0.71% 0.66 63111 93.22 93.16 93.74 398 93.72 93.76 254 -1.78% 0.82%
IBERDROLA 10.79 -0.28% -0.03 803053 10.87 10.76 10.88 2695 10.79 10.79 3943 1.64% -7.64%
Inditex Ind De Desno 31.34 -1.74% -0.56 762743 31.96 31.33 31.96 257 31.34 31.35 760 -1.47% 21.83%
Infineon Technologie 34.31 0.19% 0.07 383301 34.53 33.77 34.53 760 34.30 34.32 156 3.47% 8.13%
ING Groep 11.23 0.16% 0.02 2102882 11.27 11.14 11.28 548 11.23 11.23 122 -1.11% 45.86%
INTESA SANPAOLO 2.44 -0.27% -0.01 5390604 2.46 2.42 2.46 1738 2.44 2.44 48101 -1.50% 27.50%
KBC Groep 67.96 -0.18% -0.12 73324 68.06 67.34 68.18 146 67.94 67.98 206 -1.39% 18.01%
KERING 749.40 0.76% 5.65 19646 746.10 742.30 750.40 15 749.40 749.50 16 0.70% 25.21%
KERRY GROUP A 107.08 -0.70% -0.75 45180 107.05 106.62 107.90 138 107.05 107.15 53 -1.71% -9.69%
KONE 67.70 0.09% 0.06 168397 67.80 67.57 68.31 203 67.68 67.72 174 1.65% 1.78%
Ahold Delhaize 24.86 0.07% 0.02 293992 24.88 24.80 24.91 308 24.86 24.86 417 1.93% 6.72%
Koninklijke DSM 152.25 0.07% 0.10 33867 152.50 151.80 153.10 217 152.20 152.25 105 0.00% 7.49%
KONINKLIJKE KPN 2.66 -0.93% -0.03 2184455 2.67 2.65 2.68 2514 2.65 2.66 7329 -1.47% 7.67%
PHILIPS 44.74 0.44% 0.20 880093 44.87 44.39 45.27 348 44.73 44.74 364 -3.51% 1.39%
L'Oreal 390.35 1.35% 5.20 56698 386.70 386.70 391.40 123 390.30 390.35 1 1.52% 23.37%
Legrand 89.25 1.37% 1.21 97621 88.40 88.26 89.63 67 89.24 89.26 263 -0.20% 20.60%
LINDE PLC EO 0,001 240.65 1.01% 2.40 49945 240.05 240.05 242.82 188 240.60 240.75 102 -0.60% 12.25%
LVMH Moët Henn. L. Vui 679.90 0.91% 6.15 49798 677.00 674.40 680.60 5 679.90 680.00 29 2.81% 31.31%
MERCK KGAA 154.88 0.21% 0.33 76398 155.85 153.00 156.00 5 154.85 154.90 211 4.64% 10.73%
Münchener Rück 235.45 0.43% 1.00 61067 235.30 235.20 238.05 57 235.40 235.50 136 -0.75% -4.21%
NN Group 40.98 1.05% 0.42 205908 40.66 40.65 41.16 223 40.97 40.98 515 -2.48% 13.62%
NOKIA 4.50 -0.68% -0.03 1438133 4.53 4.49 4.56 1493 4.50 4.50 800 -0.07% 43.49%
ORANGE SA 10.09 -3.22% -0.34 2512466 9.99 9.95 10.11 3769 10.09 10.09 430 -1.01% 6.83%
Pernod Ricard 179.20 1.10% 1.95 49588 178.38 178.10 180.10 260 179.15 179.25 278 -2.22% 12.61%
ProSiebenSat.1 Media 17.41 -1.75% -0.31 229265 17.70 17.27 17.70 599 17.39 17.41 520 -0.87% 29.21%
Publicis Groupe 54.72 0.40% 0.22 112983 54.48 54.46 55.00 624 54.72 54.74 54 -0.49% 37.80%
Renault 36.32 -1.45% -0.54 168250 36.95 36.16 37.00 578 36.31 36.33 151 6.73% 2.36%
REPSOL 11.45 -0.26% -0.03 486603 11.39 11.29 11.45 635 11.44 11.45 469 1.29% 38.20%
Ryanair Holdings 16.17 0.12% 0.02 173419 16.14 16.10 16.46 482 16.17 16.18 764 -1.73% -0.84%
Safran 123.58 0.33% 0.41 125246 123.91 123.52 125.66 143 123.56 123.60 72 -0.28% 5.32%
Sampo 'A' 39.16 0.78% 0.30 101220 38.95 38.90 39.32 249 39.16 39.17 503 0.75% 12.00%
Sanofi 89.17 0.21% 0.18 256112 89.38 88.81 89.52 35 89.16 89.17 121 3.27% 12.88%
SAP SE 120.54 0.50% 0.60 282266 120.58 120.03 121.08 52 120.52 120.54 306 3.61% 11.49%
Schneider Electric 132.94 2.10% 2.74 213592 131.02 130.48 133.38 156 132.94 132.96 92 -0.37% 9.23%
Siemens 137.56 1.06% 1.44 206349 136.67 136.46 138.84 141 137.58 137.60 38 -0.06% 15.16%
SNAM 5.04 -0.12% -0.01 1324571 5.06 5.02 5.10 9506 5.04 5.04 834 2.58% 9.10%
Société Générale 26.16 -0.70% -0.18 556463 26.39 26.03 26.41 163 26.16 26.16 1309 -1.73% 53.89%
Sodexo 81.22 -0.05% -0.04 32041 81.48 81.12 82.04 7 81.20 81.26 77 1.03% 16.62%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 16.95 -0.13% -0.02 432336 16.96 16.87 17.05 400 16.94 16.95 400 -2.63% 15.38%
TechnipFMC 8.18 -1.66% -0.14 268139 8.07 7.96 8.24 189 8.18 8.19 730 -2.09% 7.33%
Telecom Italia 0.45 -0.60% -0.00 5356055 0.45 0.44 0.45 8671 0.45 0.45 20783 -0.64% 19.21%
TELEFÓNICA 4.08 -0.78% -0.03 1165758 4.11 4.04 4.11 1666 4.08 4.08 4490 5.29% 26.62%
thyssenkrupp AG 9.41 -7.60% -0.77 1850034 10.11 9.32 10.11 376 9.40 9.41 1521 6.13% 25.31%
TotalEnergies 39.68 - - - - - - 5401 39.69 39.69 401 3.11% 12.22%
UCB 84.38 1.10% 0.92 85330 83.94 83.90 84.80 29 84.36 84.40 26 10.11% -1.81%
UNICREDIT 10.67 -0.92% -0.10 449195 10.76 10.63 10.77 1265 10.67 10.68 6 -0.86% 40.52%
UPM-KYMMENE 31.89 -1.74% -0.56 137176 32.49 31.88 32.55 67 31.88 31.89 318 1.66% 6.12%
Valéo 28.00 -0.99% -0.28 135006 28.33 27.93 28.34 464 28.00 28.02 368 0.25% -12.80%
Veolia Environnement 26.01 -0.54% -0.14 77906 26.15 26.01 26.20 411 26.01 26.02 473 0.38% 30.82%
Vinci 96.45 0.22% 0.21 217145 96.23 96.10 96.96 67 96.44 96.47 154 2.43% 16.91%
Vivendi 29.16 -0.10% -0.03 168363 29.42 29.14 29.42 158 29.16 29.17 247 -1.00% 10.28%
Volkswagen VZ 227.72 -1.12% -2.58 85187 230.55 226.90 230.62 1 227.70 227.75 84 -3.50% 51.97%
Vonovia SE 53.71 -0.06% -0.03 190511 53.90 53.59 53.92 427 53.70 53.72 131 1.09% -9.65%
WFD Unibail Rodamco 79.37 -0.84% -0.67 42484 80.30 79.22 80.56 72 79.34 79.38 116 8.21% 23.86%
Wolters Kluwer 81.56 0.58% 0.47 214686 81.46 81.11 81.72 26 81.56 81.58 52 2.27% 16.71%