15.06.2021 14:58:50
ESTX LARGE PR.USD
413.75
$$$
1.2300
0.30%
14.06.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.06.2021 412.52 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.06.2021 / 17:50
Währung $$$ Aktualisierungsstand 15.06.2021 / 14:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.59% 413.8 351.9
1 Woche 0.32% 413.8 411.8
1 Monat 2.99% 413.8 397.5
3 Monate 9.93% 413.8 370.8
6 Monate 17.44% 413.8 349.8
1 Jahr 42.53% 413.8 289.1
3 Jahre 21.20% 413.8 211.8
22.19
26.51
5.23
1.13
14.59
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.19,"chartHeight":24.283877478197,"year":2019,"ID_NOTATION":"103453"},"2020":{"performance":5.23,"chartHeight":16.8310837257,"year":2020,"ID_NOTATION":"103453"},"2021":{"performance":14.59,"chartHeight":22.121595016175,"year":2021,"ID_NOTATION":"103453"}}
{"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 14:58:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 294.00 0.19% 0.55 79464 295.20 292.15 295.20 3 294.00 294.05 25 -1.21% -1.89%
Aena SA 142.40 -0.30% -0.42 22651 143.60 142.15 144.85 41 142.30 142.45 126 0.97% 0.44%
Air Liquide 144.42 2.47% 3.48 179910 142.90 142.82 145.00 114 144.40 144.44 122 -0.23% 4.40%
Airbus 112.87 0.47% 0.53 237284 113.78 112.78 114.18 196 112.86 112.90 194 1.08% 24.27%
Akzo Nobel 107.30 0.85% 0.90 69587 107.20 106.70 108.05 381 107.25 107.35 383 0.33% 20.20%
ALLIANZ 219.00 0.86% 1.88 97878 217.68 217.30 219.07 287 218.95 219.00 69 -0.83% 7.38%
Amadeus IT 64.84 -1.37% -0.90 511584 65.60 64.76 65.94 257 64.82 64.86 217 6.17% 9.57%
AB InBev 65.60 1.44% 0.93 216761 65.20 65.09 65.66 7 65.59 65.60 419 0.99% 13.12%
ArcelorMittal 26.10 -3.37% -0.91 873233 27.02 26.05 27.04 246 26.09 26.11 341 1.05% 42.47%
ASML Holding 582.30 0.80% 4.60 54517 584.40 580.60 585.90 24 582.20 582.40 52 3.42% 44.39%
Assicurazioni Genera 17.20 0.36% 0.06 1014567 17.18 17.09 17.20 396 17.20 17.20 1767 -0.32% 20.48%
Atlantia 16.43 4.02% 0.64 896724 16.02 15.97 16.64 197 16.42 16.43 1817 -0.13% 7.82%
ATOS 53.63 -1.49% -0.81 101549 54.50 53.46 54.50 35 53.62 53.64 235 1.68% -27.53%
AXA S.A. 22.77 1.35% 0.30 453021 22.60 22.56 22.77 1392 22.76 22.77 782 -2.43% 14.92%
BBVA 5.36 0.69% 0.04 2252934 5.33 5.29 5.37 795 5.36 5.36 3619 0.08% 31.07%
Banco Santander 3.42 -0.63% -0.02 3597355 3.44 3.39 3.44 777 3.42 3.42 3401 -0.53% 34.43%
BASF 67.08 -0.50% -0.34 290958 67.50 67.00 67.65 61 67.07 67.08 435 -1.88% 4.16%
BAYER 53.48 0.34% 0.18 183540 53.51 53.15 53.84 12 53.47 53.48 2 0.72% 9.91%
BMW 94.46 -0.35% -0.33 157822 94.46 94.14 94.73 80 94.46 94.48 16 -0.92% 30.43%
BNP Paribas 56.44 -0.11% -0.06 293611 56.44 56.03 56.64 350 56.42 56.45 164 -2.01% 30.06%
Bouygues 33.73 0.73% 0.24 196140 34.11 33.42 34.11 65 33.72 33.73 772 -1.01% -1.01%
Caixabank 2.77 -1.32% -0.04 1317907 2.80 2.76 2.80 4131 2.77 2.77 5542 -1.95% 32.69%
Cap Gemini 159.50 0.73% 1.15 40078 159.00 158.35 159.70 111 159.45 159.50 16 5.22% 24.71%
Carrefour 17.21 0.16% 0.03 192364 17.22 17.16 17.29 1971 17.21 17.22 1434 -1.32% 22.27%
Michelin (CGDE) 130.53 0.87% 1.12 48928 129.55 129.40 131.60 344 130.50 130.55 183 -2.56% 22.83%
Commerzbank 6.39 -0.68% -0.04 951236 6.41 6.32 6.45 4 6.39 6.39 124 -5.51% 21.49%
Compagnie de Saint-G 56.77 0.18% 0.10 428829 56.67 56.37 57.02 161 56.76 56.77 34 -1.55% 50.38%
CONTINENTAL 128.30 -0.39% -0.50 39991 128.91 128.00 129.52 64 128.30 128.32 14 -2.11% 4.76%
CRH PLC 42.57 -0.58% -0.25 55631 42.54 42.20 42.81 278 42.55 42.60 244 -1.83% 25.35%
Crédit Agricole 12.45 -0.06% -0.01 676247 12.47 12.40 12.50 356 12.45 12.45 831 -0.41% 19.87%
Daimler 79.02 -0.01% -0.01 219928 79.20 78.86 79.66 267 79.01 79.04 353 -1.48% 35.30%
Danone 59.06 -0.92% -0.55 790324 59.58 58.78 59.64 182 59.05 59.07 680 1.24% 10.39%
Dassault Systèmes 196.05 0.73% 1.43 28677 195.00 194.80 196.25 175 196.00 196.05 81 5.06% 16.91%
DEUTSCHE BANK 11.57 -0.03% -0.00 1025297 11.61 11.48 11.65 249 11.57 11.57 849 -6.36% 28.74%
DEUTSCHE BOERSE 138.93 0.82% 1.12 94567 138.40 137.95 138.97 52 138.90 138.95 344 2.19% -1.59%
DEUTSCHE POST 57.24 0.49% 0.28 228911 57.12 57.06 57.46 131 57.23 57.24 345 -0.54% 40.11%
Deutsche Telekom 17.89 0.34% 0.06 1040895 17.86 17.84 17.98 1050 17.90 17.90 1396 2.24% 18.60%
Deutsche Wohnen 51.80 0.00% 0.00 541472 51.80 51.74 51.88 260 51.80 51.82 1188 0.94% 18.54%
E.ON 10.20 0.19% 0.02 640004 10.19 10.18 10.24 908 10.20 10.20 273 1.73% 12.08%
ENEL 8.11 0.04% 0.00 1457121 8.12 8.07 8.16 1727 8.10 8.10 4781 1.27% -2.38%
Engie S.A. 12.32 0.15% 0.02 570565 12.37 12.32 12.43 781 12.32 12.33 1705 -0.81% -1.79%
ENI 10.69 -0.39% -0.04 444875 10.75 10.62 10.77 2037 10.68 10.69 1937 3.05% 25.69%
EssilorLuxottica 148.65 -0.01% -0.02 56717 148.81 148.15 149.22 8 148.62 148.66 127 1.97% 16.24%
Ferrari N.V. 169.12 0.37% 0.62 62651 169.00 167.50 169.70 70 169.15 169.20 70 -6.41% -11.11%
FERROVIAL 25.50 0.45% 0.12 76951 25.42 25.32 25.52 404 25.49 25.51 361 3.02% 11.85%
FRESENIUS MED. CARE 69.30 0.20% 0.14 46442 69.40 68.98 69.44 257 69.28 69.32 266 1.90% 0.79%
FRESENIUS 45.30 0.17% 0.07 86891 45.32 45.19 45.48 222 45.30 45.30 55 0.47% 18.95%
HeidelbergCement AG 74.56 -0.24% -0.18 83786 75.22 74.50 75.40 40 74.54 74.56 46 -1.40% 21.23%
Heineken 98.63 0.23% 0.23 45603 98.58 98.24 98.94 26 98.62 98.64 51 -0.08% 8.25%
HENKEL Vz 93.60 0.56% 0.52 45960 93.22 93.16 93.70 369 93.58 93.62 190 -1.78% 0.82%
IBERDROLA 10.80 -0.18% -0.02 603508 10.87 10.76 10.88 5534 10.80 10.81 8463 1.64% -7.64%
Inditex Ind De Desno 31.41 -1.50% -0.48 500729 31.96 31.38 31.96 365 31.41 31.42 384 -1.47% 21.83%
Infineon Technologie 34.28 0.10% 0.04 338876 34.53 33.77 34.53 2 34.28 34.28 96 3.47% 8.13%
ING Groep 11.23 0.15% 0.02 1686581 11.27 11.14 11.28 1470 11.23 11.23 114 -1.11% 45.86%
INTESA SANPAOLO 2.45 0.04% 0.00 4560719 2.46 2.42 2.46 21112 2.45 2.45 14329 -1.50% 27.50%
KBC Groep 68.04 -0.06% -0.04 58368 68.06 67.34 68.18 157 68.02 68.06 259 -1.39% 18.01%
KERING 750.05 0.85% 6.30 11775 746.10 742.30 750.40 36 749.90 750.10 28 0.70% 25.21%
KERRY GROUP A 107.25 -0.53% -0.57 37392 107.05 106.62 107.90 49 107.15 107.25 26 -1.71% -9.69%
KONE 67.74 0.15% 0.10 143572 67.80 67.57 68.31 195 67.72 67.74 168 1.65% 1.78%
Ahold Delhaize 24.89 0.16% 0.04 227955 24.88 24.80 24.91 641 24.88 24.89 949 1.93% 6.72%
Koninklijke DSM 152.32 0.12% 0.17 26976 152.50 151.80 153.10 108 152.30 152.35 112 0.00% 7.49%
KONINKLIJKE KPN 2.66 -0.90% -0.02 1537880 2.67 2.66 2.68 4757 2.65 2.66 24525 -1.47% 7.67%
PHILIPS 44.47 -0.17% -0.08 691173 44.87 44.39 45.27 65 44.46 44.47 1059 -3.51% 1.39%
L'Oreal 390.60 1.42% 5.45 44078 386.70 386.70 391.40 137 390.55 390.65 30 1.52% 23.37%
Legrand 89.36 1.50% 1.32 86184 88.40 88.26 89.63 232 89.34 89.36 40 -0.20% 20.60%
LINDE PLC EO 0,001 242.38 1.73% 4.12 40433 240.05 240.05 242.82 45 242.35 242.40 32 -0.60% 12.25%
LVMH Moët Henn. L. Vui 679.90 0.91% 6.15 39507 677.00 674.40 680.30 50 679.80 680.00 47 2.81% 31.31%
MERCK KGAA 154.05 -0.32% -0.50 49352 155.85 153.00 156.00 72 154.00 154.10 94 4.64% 10.73%
Münchener Rück 236.25 0.77% 1.80 53230 235.30 235.20 238.05 48 236.25 236.30 17 -0.75% -4.21%
NN Group 41.14 1.45% 0.59 170532 40.66 40.65 41.16 139 41.12 41.14 236 -2.48% 13.62%
NOKIA 4.51 -0.50% -0.02 1115005 4.53 4.50 4.56 709 4.51 4.51 501 -0.07% 43.49%
ORANGE SA 10.09 -3.22% -0.34 2177832 9.99 9.95 10.10 2256 10.09 10.09 1370 -1.01% 6.83%
Pernod Ricard 179.95 1.52% 2.70 40357 178.38 178.10 180.10 40 179.90 179.95 58 -2.22% 12.61%
ProSiebenSat.1 Media 17.37 -1.95% -0.34 200884 17.70 17.27 17.70 417 17.36 17.38 1540 -0.87% 29.21%
Publicis Groupe 54.91 0.75% 0.41 77685 54.48 54.46 55.00 539 54.90 54.92 300 -0.49% 37.80%
Renault 36.26 -1.61% -0.59 134322 36.95 36.21 37.00 217 36.27 36.28 227 6.73% 2.36%
REPSOL 11.32 -1.32% -0.15 334607 11.39 11.29 11.42 864 11.32 11.32 3 1.29% 38.20%
Ryanair Holdings 16.23 0.46% 0.07 148223 16.14 16.10 16.46 224 16.22 16.27 176 -1.73% -0.84%
Safran 123.94 0.63% 0.77 101822 123.91 123.74 125.66 69 123.92 123.96 122 -0.28% 5.32%
Sampo 'A' 39.30 1.13% 0.44 87738 38.95 38.90 39.32 651 39.29 39.31 222 0.75% 12.00%
Sanofi 89.09 0.12% 0.11 161034 89.38 88.81 89.52 65 89.08 89.09 145 3.27% 12.88%
SAP SE 120.54 0.50% 0.60 239206 120.58 120.03 121.08 87 120.54 120.56 56 3.61% 11.49%
Schneider Electric 133.18 2.29% 2.98 174211 131.02 130.48 133.38 57 133.16 133.18 184 -0.37% 9.23%
Siemens 137.74 1.19% 1.62 161677 136.67 136.46 138.84 263 137.72 137.76 98 -0.06% 15.16%
SNAM 5.04 -0.16% -0.01 1156030 5.06 5.02 5.10 3257 5.04 5.04 8935 2.58% 9.10%
Société Générale 26.19 -0.58% -0.15 441920 26.39 26.03 26.41 3 26.18 26.19 318 -1.73% 53.89%
Sodexo 81.56 0.37% 0.30 23022 81.48 81.32 82.04 18 81.52 81.58 63 1.03% 16.62%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 16.97 0.02% 0.00 314953 16.96 16.87 17.05 606 16.97 16.98 798 -2.63% 15.38%
TechnipFMC 8.08 -2.91% -0.24 218507 8.07 7.96 8.12 800 8.07 8.08 152 -2.09% 7.33%
Telecom Italia 0.45 -0.91% -0.00 4350211 0.45 0.44 0.45 10230 0.45 0.45 5571 -0.64% 19.21%
TELEFÓNICA 4.06 -1.17% -0.05 866730 4.11 4.04 4.11 1095 4.06 4.06 2645 5.29% 26.62%
thyssenkrupp AG 9.41 -7.60% -0.77 1136514 10.11 9.34 10.11 852 9.41 9.42 478 6.13% 25.31%
TotalEnergies 39.68 - - - - - - 5401 39.69 39.69 401 3.11% 12.22%
UCB 84.20 0.89% 0.74 74369 83.94 83.92 84.80 16 84.20 84.22 65 10.11% -1.81%
UNICREDIT 10.72 -0.49% -0.05 376590 10.76 10.63 10.77 1394 10.71 10.71 1618 -0.86% 40.52%
UPM-KYMMENE 31.94 -1.57% -0.51 118844 32.49 31.90 32.55 476 31.93 31.95 352 1.66% 6.12%
Valéo 27.96 -1.13% -0.32 102827 28.33 27.93 28.34 2 27.96 27.97 18 0.25% -12.80%
Veolia Environnement 26.12 -0.11% -0.03 57070 26.15 26.06 26.20 496 26.11 26.13 392 0.38% 30.82%
Vinci 96.71 0.49% 0.47 184299 96.23 96.10 96.96 65 96.71 96.72 3 2.43% 16.91%
Vivendi 29.25 0.21% 0.06 146337 29.42 29.14 29.42 20 29.25 29.26 221 -1.00% 10.28%
Volkswagen VZ 227.15 -1.37% -3.15 68298 230.55 226.90 230.62 70 227.05 227.15 149 -3.50% 51.97%
Vonovia SE 53.68 -0.11% -0.06 146666 53.90 53.65 53.92 706 53.66 53.68 609 1.09% -9.65%
WFD Unibail Rodamco 79.31 -0.91% -0.73 29263 80.30 79.25 80.56 29 79.30 79.33 28 8.21% 23.86%
Wolters Kluwer 81.58 0.60% 0.49 208606 81.46 81.11 81.72 109 81.56 81.58 1 2.27% 16.71%