05.12.2021 05:55:56
ESTX LARGE PR.USD
384.85
$$$
-3.7200
-0.96%
03.12.2021 17:50
 
Chart
Kursdaten
Kurs 384.85 Eröffnung 384.85
Diff. absolut -3.72 Tages-Hoch 384.85
Diff. % -0.96 % Tages-Tief 384.85
Volumen - Umsatz -
Schlusskurs vom 02.12.2021 388.57 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 03.12.2021 / 17:50
Währung $$$ Aktualisierungsstand 05.12.2021 / 05:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 7.62% 419.3 351.9
1 Woche -3.02% 395.6 383.8
1 Monat -5.95% 418.2 383.8
3 Monate -7.19% 419.3 383.8
6 Monate -5.55% 419.3 383.8
1 Jahr 10.13% 419.3 349.8
3 Jahre 31.60% 419.3 211.8
22.19
26.51
5.23
1.13
7.62
13.77
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.19,"chartHeight":26.106154904098,"year":2019,"ID_NOTATION":"103453"},"2020":{"performance":5.23,"chartHeight":18.094098825093,"year":2020,"ID_NOTATION":"103453"},"2021":{"performance":7.62,"chartHeight":20.18058835467,"year":2021,"ID_NOTATION":"103453"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.46093806596,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":24.163335493647,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":23.21816555561,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.13,"chartHeight":13.114170406457,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.12.2021 05:55:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 248.00 -2.86% -7.30 290151 259.60 246.95 259.75 871 249.40 249.40 871 -1.77% -17.08%
Aena SA 130.40 -1.60% -2.12 59716 132.40 129.80 133.70 32 130.25 130.75 46 1.36% -8.30%
Air Liquide 146.06 -0.07% -0.10 192256 146.60 145.58 147.44 210 146.06 146.06 210 -3.19% 8.27%
Airbus 98.19 -2.74% -2.77 582806 102.96 98.02 103.70 62 97.70 98.22 35 -9.94% 11.68%
Akzo Nobel 96.06 2.43% 2.28 270080 94.48 94.48 97.22 2335 95.92 95.92 518 0.13% 8.52%
ALLIANZ 197.02 -0.19% -0.38 318865 201.65 197.00 201.75 1916 198.38 198.38 89 -2.49% -2.37%
Amadeus IT 56.72 -0.94% -0.54 448713 57.90 56.68 58.46 29186 56.88 56.88 472 -6.92% -4.57%
AB InBev 49.77 -0.21% -0.10 851128 50.25 49.34 50.27 100 49.62 49.83 100 -2.99% -12.94%
ArcelorMittal 24.48 -1.64% -0.41 1338304 25.18 24.27 25.18 4 24.48 24.51 300 -4.72% 31.30%
ASML Holding 679.70 -2.34% -16.30 223825 699.40 673.40 702.00 289 681.20 681.20 6 -1.61% 69.88%
Assicurazioni Genera 18.17 0.39% 0.07 1255421 18.13 18.13 18.38 29022 18.19 18.19 1 2.98% 27.46%
Atlantia 16.14 -0.94% -0.15 531897 16.42 16.11 16.49 9761 16.16 16.16 1 0.69% 10.24%
ATOS 36.62 -2.32% -0.87 256111 37.67 36.47 37.74 40 36.42 36.63 42 -0.08% -51.25%
AXA S.A. 24.94 -0.50% -0.12 1132914 25.32 24.87 25.40 5487 25.00 25.00 1723 3.42% 27.58%
BBVA 4.78 -0.42% -0.02 7572751 4.84 4.75 4.87 1255 4.76 4.79 3000 -8.31% 18.11%
Banco Santander 2.76 -1.25% -0.04 7533617 2.83 2.75 2.83 2173 2.75 2.77 2173 -8.62% 9.05%
BASF 58.24 -1.56% -0.92 1082651 59.58 58.20 59.59 63 58.22 58.24 115 -3.99% -8.60%
BAYER 44.19 -1.76% -0.79 789016 45.15 44.00 45.18 118 44.19 44.20 118 -5.24% -7.25%
BMW 87.33 -1.24% -1.10 683670 89.46 87.15 89.60 40 87.27 87.30 40 2.08% 20.17%
BNP Paribas 55.89 -0.96% -0.54 1307978 56.91 55.67 57.09 3752 56.17 56.17 3752 1.23% 28.66%
Bouygues 29.87 -0.76% -0.23 426288 30.34 29.82 30.41 1200 29.98 29.98 1200 -3.59% -11.00%
Caixabank 2.29 -1.55% -0.04 3980019 2.34 2.28 2.34 3173 2.28 2.29 2362 -0.04% 7.94%
Cap Gemini 200.70 -1.79% -3.65 126872 205.60 200.20 207.40 1635 201.40 201.40 8 0.70% 58.06%
Carrefour 14.62 -0.19% -0.03 450861 14.71 14.61 14.77 228 14.62 14.62 219 -6.79% 4.22%
Michelin (CGDE) 132.75 0.11% 0.15 160356 133.50 132.25 134.47 166 132.75 132.75 166 -4.64% 25.87%
Commerzbank 6.36 -0.58% -0.04 781404 6.42 6.35 6.48 6879 6.38 6.38 6879 -4.17% 20.77%
Compagnie de Saint-G 57.78 -0.24% -0.14 482304 58.47 57.63 58.81 38 57.74 57.80 57 -4.19% 53.72%
CONTINENTAL 92.15 -3.99% -3.83 302764 97.41 92.06 97.41 171 92.56 92.56 171 -5.29% -15.72%
CRH PLC 42.89 -1.08% -0.47 484746 43.65 42.80 43.80 2310 42.82 42.82 2310 -1.68% 25.56%
Crédit Agricole 12.20 -0.73% -0.09 840429 12.41 12.15 12.44 6661 12.24 12.24 6661 1.16% 17.40%
Daimler 85.21 -1.02% -0.88 1320397 87.03 84.93 87.21 51 85.63 85.63 51 2.86% 45.88%
Danone 52.76 -0.98% -0.52 469770 53.53 52.61 53.63 2635 52.89 52.89 1012 -4.86% -1.33%
Dassault Systèmes 51.65 -1.20% -0.62 478384 52.49 51.58 53.21 28 51.63 51.66 2 -1.87% 55.11%
DEUTSCHE BANK 10.74 -1.94% -0.21 2361565 11.04 10.73 11.09 288 10.73 10.74 288 0.02% 19.46%
DEUTSCHE BOERSE 137.45 -0.81% -1.12 275010 139.85 136.97 140.40 2146 137.65 137.65 72 -3.27% -1.84%
DEUTSCHE POST 51.82 -0.25% -0.13 655141 52.16 51.70 52.38 127 51.80 51.82 2 -3.73% 27.46%
Deutsche Telekom 15.46 -0.97% -0.15 2506898 15.73 15.43 15.74 176 15.45 15.47 1000 -7.24% 3.85%
Deutsche Wohnen 39.85 1.14% 0.45 236792 39.67 39.64 40.47 33 39.15 39.85 27 -4.25% -8.81%
E.ON 10.76 -0.43% -0.05 2533183 10.88 10.67 10.89 15320 10.76 10.76 116 -2.48% 18.99%
ENEL 6.51 -1.36% -0.09 14308241 6.64 6.47 6.65 274622 6.53 6.53 17599 -7.71% -20.43%
Engie S.A. 12.97 1.15% 0.15 1790350 12.91 12.89 12.97 166 12.96 12.97 245 -2.97% 2.34%
ENI 12.02 0.57% 0.07 4136631 12.08 12.01 12.21 104635 12.01 12.01 152 -2.55% 39.64%
EssilorLuxottica 176.34 -0.77% -1.36 229367 178.70 175.30 179.68 1577 177.00 177.00 177 -0.89% 37.87%
Ferrari N.V. 228.60 -1.42% -3.30 117811 233.50 227.95 233.90 2925 229.30 229.30 1 -2.81% 22.34%
FERROVIAL 25.37 -0.90% -0.23 496551 25.91 25.33 25.93 236 25.28 25.39 56 2.05% 11.76%
FRESENIUS MED. CARE 53.90 0.45% 0.24 289313 54.14 53.32 54.42 603 53.92 53.92 603 1.13% -21.45%
FRESENIUS 33.32 -1.44% -0.49 563154 34.09 33.30 34.12 5702 33.45 33.45 1535 -1.75% -12.36%
HeidelbergCement AG 59.98 -0.71% -0.43 263017 60.90 59.92 61.17 4173 60.18 60.18 83 -1.96% -2.71%
Heineken 88.22 -0.02% -0.02 336832 89.06 87.74 89.20 2529 88.34 88.34 2529 -7.60% -2.93%
HENKEL Vz 70.32 -0.86% -0.61 387709 71.02 70.32 71.26 1956 70.44 70.44 823 -3.60% -23.17%
IBERDROLA 9.68 0.14% 0.01 4311843 9.71 9.62 9.77 619 9.65 9.71 619 -2.63% -17.39%
Inditex Ind De Desno 27.86 -1.75% -0.49 1313239 28.62 27.80 28.73 10405 27.85 27.85 835 -7.71% 8.29%
Infineon Technologie 39.97 -1.10% -0.45 2017559 40.65 39.89 40.91 4053 40.16 40.16 1 -2.06% 27.59%
ING Groep 12.25 -1.40% -0.17 6011261 12.49 12.19 12.52 16457 12.29 12.29 4865 1.29% 59.39%
INTESA SANPAOLO 2.14 -0.35% -0.01 17441653 2.17 2.13 2.17 1223422 2.15 2.15 20 -6.07% 11.97%
KBC Groep 73.70 -1.71% -1.28 418119 75.36 73.54 75.60 3678 74.00 74.00 286 -0.24% 29.97%
KERING 680.80 -1.72% -11.90 63944 701.40 679.15 704.30 2 680.20 680.80 8 -3.70% 16.62%
KERRY GROUP A 108.35 -0.64% -0.70 60717 109.05 108.00 109.40 45 107.95 108.90 40 -0.21% -8.67%
KONE 59.22 -1.27% -0.76 181241 60.58 59.22 60.67 11876 59.62 59.62 1 1.54% -10.89%
Ahold Delhaize 29.70 -0.52% -0.15 1222877 30.27 29.63 30.34 1836 29.63 29.63 42 -2.42% 28.22%
Koninklijke DSM 190.20 0.42% 0.80 107932 191.00 189.60 192.50 1152 190.30 190.30 6 -1.19% 34.37%
KONINKLIJKE KPN 2.57 -1.10% -0.03 5851594 2.60 2.56 2.60 30337 2.57 2.57 30337 -1.34% 3.33%
PHILIPS 30.12 -3.37% -1.05 2253378 31.30 29.82 31.30 7082 30.20 30.20 1713 -8.23% -31.44%
L'Oreal 398.45 -0.05% -0.20 178973 401.65 397.80 403.60 658 400.90 400.90 74 -0.80% 27.63%
Legrand 97.38 -0.49% -0.48 154279 98.22 97.16 98.90 560 97.42 97.42 5 0.39% 34.05%
LINDE PLC EO 0,001 284.35 -0.19% -0.55 299016 287.10 283.25 289.30 24 284.25 284.55 80 -2.91% 34.23%
LVMH Moët Henn. L. Vui 683.10 -0.51% -3.50 149472 699.20 680.30 700.50 521 685.00 685.00 75 -6.52% 33.81%
MERCK KGAA 213.30 0.61% 1.30 156219 213.20 211.30 218.50 685 213.60 213.60 685 -2.53% 51.89%
Münchener Rück 244.97 -0.05% -0.12 125251 248.00 244.30 248.22 469 245.80 245.80 134 -3.16% 0.14%
NN Group 44.49 -0.67% -0.30 538934 45.31 44.40 45.31 12377 44.57 44.57 2128 -3.76% 25.50%
NOKIA 5.06 0.87% 0.04 5390751 5.13 5.04 5.15 45842 5.07 5.07 45842 -3.68% 59.06%
ORANGE SA 9.19 -1.27% -0.12 2774246 9.34 9.11 9.34 20508 9.22 9.22 6255 -4.70% -5.85%
Pernod Ricard 204.70 0.79% 1.60 108280 204.90 203.40 205.80 180 204.70 204.70 180 -0.63% 30.05%
ProSiebenSat.1 Media 13.32 -0.04% -0.01 697213 13.41 13.23 13.43 69 13.31 13.33 69 -5.56% -2.81%
Publicis Groupe 56.86 -0.63% -0.36 233568 57.58 56.74 57.94 1543 56.96 56.96 1543 -5.37% 39.56%
Renault 28.59 -1.74% -0.51 369982 29.45 28.52 29.52 20 28.57 28.59 4 -9.41% -19.20%
REPSOL 10.07 -0.69% -0.07 2527372 10.23 10.07 10.30 1416 10.06 10.06 1416 3.86% 21.32%
Ryanair Holdings 15.06 0.23% 0.04 1131534 15.24 14.91 15.32 339 15.05 15.12 85 6.62% -7.54%
Safran 98.46 -4.26% -4.38 823928 103.08 97.94 103.74 38 98.42 98.48 18 -8.81% -12.06%
Sampo 'A' 43.13 -0.65% -0.28 338858 43.53 43.07 43.62 4240 43.12 43.12 14 0.83% 24.31%
Sanofi 83.50 -0.89% -0.75 997790 84.57 83.13 84.66 4902 83.77 83.77 161 -1.76% 5.92%
SAP SE 113.78 -0.39% -0.44 661110 115.22 113.42 115.66 60 113.76 113.80 38 -1.37% 5.76%
Schneider Electric 159.22 -1.48% -2.40 469532 162.24 158.72 162.74 2889 159.88 159.88 325 5.53% 33.57%
Siemens 146.28 -0.96% -1.42 466080 150.16 146.00 150.20 3154 146.54 146.54 3154 -3.85% 24.96%
SNAM 5.04 0.94% 0.05 2155780 5.01 5.01 5.06 193659 5.04 5.04 6618 1.65% 8.93%
Société Générale 28.29 -0.77% -0.22 873520 28.77 28.13 28.85 2931 28.36 28.36 91 3.78% 65.28%
Sodexo 74.94 -0.98% -0.74 135785 76.58 74.75 77.16 26 74.88 74.98 20 -5.57% 8.61%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 15.71 -2.01% -0.32 2267573 16.13 15.65 16.20 59086 15.74 15.74 687 -3.84% 9.02%
TechnipFMC 5.27 2.21% 0.11 1088248 5.26 5.20 5.34 210 5.25 5.27 800 1.31% -32.07%
Telecom Italia 0.47 -1.73% -0.01 29279848 0.48 0.46 0.48 554359 0.46 0.46 677 -2.21% 25.62%
TELEFÓNICA 3.66 -1.30% -0.05 5032934 3.70 3.65 3.71 20950 3.67 3.67 20950 -7.87% 14.16%
thyssenkrupp AG 9.25 -4.44% -0.43 1072518 9.82 9.22 9.82 84 9.24 9.25 66 -8.96% 19.13%
TotalEnergies 42.20 0.19% 0.08 4127169 42.64 42.17 42.87 3868 42.34 42.34 314 -2.24% 0.00%
UCB 96.60 -0.29% -0.28 62878 97.30 96.44 98.12 397 96.56 96.56 44 -3.84% 13.98%
UNICREDIT 11.10 0.42% 0.05 4049533 11.13 10.96 11.18 28551 11.13 11.13 7 -2.05% 44.19%
UPM-KYMMENE 32.59 -1.93% -0.64 518667 33.44 32.56 33.64 2487 32.65 32.65 382 1.40% 6.57%
Valéo 26.40 -1.57% -0.42 445310 27.21 26.26 27.22 73 26.39 26.42 5 -1.47% -17.30%
Veolia Environnement 28.82 1.26% 0.36 780221 28.67 28.67 29.25 101 28.81 28.83 7 3.71% 49.53%
Vinci 85.09 -1.87% -1.62 508264 87.27 84.99 87.58 30 85.07 85.96 75 1.27% 3.36%
Vivendi 11.26 0.09% 0.01 1027662 11.34 11.21 11.44 196 11.25 11.26 480 -1.79% -57.52%
Volkswagen VZ 164.77 -1.09% -1.81 251316 171.16 164.23 171.16 24 164.62 164.74 22 1.01% 8.73%
Vonovia SE 50.06 1.05% 0.52 1331905 49.99 49.80 50.81 2358 50.06 50.06 2358 0.97% -10.15%
WFD Unibail Rodamco 57.98 -1.76% -1.04 223694 60.01 57.90 60.36 2 57.95 57.99 53 -1.07% -10.28%
Wolters Kluwer 98.61 0.09% 0.09 147477 98.84 98.42 99.90 9829 98.80 98.80 1333 -1.32% 41.80%