Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 05.03.2021 | 359.83 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 08.03.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 09.03.2021 / 02:46 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.66% | 374.8 | 351.9 |
1 Woche | -0.37% | 369.3 | 359.8 |
1 Monat | 0.16% | 374.8 | 359.8 |
3 Monate | 3.56% | 374.8 | 349.8 |
6 Monate | 15.89% | 374.8 | 289.1 |
1 Jahr | 22.57% | 374.8 | 211.8 |
3 Jahre | 5.06% | 374.8 | 211.8 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ADIDAS | 280.05 | 2.75% | 7.50 | 578 | 279.25 | 279.25 | 281.15 | 28 | 279.80 | 281.10 | 59 | -4.52% | -6.28% |
Aena SA | 143.25 | 1.09% | 1.55 | 866 | 142.05 | 142.05 | 143.25 | 1 | 141.10 | 143.00 | 1 | 1.02% | 0.60% |
Air Liquide | 131.25 | 2.88% | 3.67 | 4 | 130.15 | 130.15 | 131.25 | 63 | 131.25 | 131.40 | 65 | 3.49% | -2.60% |
Airbus Group | 100.44 | 4.97% | 4.76 | 9765 | 96.52 | 96.52 | 100.62 | 24 | 50.00 | 102.00 | 15 | -0.27% | 11.46% |
Akzo Nobel | 87.06 | -0.15% | -0.13 | 6 | 87.06 | 87.06 | 87.06 | 10 | 86.54 | 87.28 | 7 | -0.90% | -1.49% |
ALLIANZ | 214.93 | 3.33% | 6.92 | 1642 | 211.40 | 211.40 | 214.93 | 20 | 208.90 | 210.40 | 18 | 6.28% | 6.14% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Amadeus IT | 60.10 | 0.00% | 0.00 | - | 60.10 | 60.10 | 60.10 | 1 | 59.58 | 60.94 | 1 | -3.16% | 0.03% |
AB InBev | 51.58 | 1.94% | 0.98 | 3053 | 51.23 | 50.74 | 51.58 | 400 | 51.75 | 51.87 | 232 | 3.91% | -9.90% |
ArcelorMittal | 20.78 | 4.05% | 0.81 | 17071 | 20.36 | 20.29 | 20.78 | 900 | 20.85 | 20.91 | 900 | 3.59% | 9.63% |
ASML Holding | 440.00 | 2.95% | 12.60 | 976 | 434.70 | 433.70 | 444.05 | 20 | 442.95 | 435.00 | 5 | -8.55% | 10.36% |
Assicurazioni Genera | 15.93 | 0.00% | 0.00 | - | 15.93 | 15.93 | 15.93 | 50 | 15.59 | 15.46 | 75 | 2.10% | 11.69% |
Atlantia | 15.75 | 0.00% | 0.00 | - | 15.75 | 15.75 | 15.75 | 869 | 16.25 | 15.70 | 2635 | 0.00% | 6.91% |
ATOS | 63.85 | 0.55% | 0.35 | 181 | 63.67 | 63.67 | 63.95 | 125 | 63.30 | 63.52 | 124 | -0.72% | -14.93% |
AXA S.A. | 22.41 | 1.92% | 0.42 | 1182 | 22.33 | 22.30 | 22.41 | 500 | 22.53 | 22.63 | 500 | 5.04% | 14.62% |
BBVA | 4.81 | 1.38% | 0.07 | 52143 | 4.79 | 4.76 | 4.81 | 6 | 4.81 | 5.05 | 324 | 4.63% | 18.48% |
Banco Santander | 3.06 | 1.59% | 0.05 | 23234 | 3.04 | 3.04 | 3.06 | 2688 | 3.05 | 3.04 | 4043 | 5.57% | 19.92% |
BASF | 72.81 | 2.85% | 2.02 | 4035 | 71.70 | 71.50 | 72.81 | 15 | 72.59 | 70.85 | 5 | 5.09% | 12.59% |
BAYER | 53.05 | 2.95% | 1.52 | 364 | 52.02 | 52.02 | 53.05 | 259 | 51.86 | 52.90 | 176 | 1.83% | 12.21% |
BMW | 79.82 | 5.03% | 3.82 | 24410 | 76.98 | 76.60 | 79.84 | 55 | 79.66 | 88.60 | 37 | 10.64% | 9.90% |
BNP Paribas | 53.50 | 3.64% | 1.88 | 3011 | 52.92 | 52.85 | 53.65 | 350 | 53.42 | 53.64 | 350 | 8.62% | 23.17% |
Bouygues | 34.05 | 0.00% | 0.00 | - | 34.05 | 34.05 | 34.05 | 235 | 35.21 | 35.28 | 236 | 0.00% | 0.81% |
Caixabank SA | 2.51 | 0.00% | 0.00 | - | 2.51 | 2.51 | 2.51 | 666 | 2.49 | 2.50 | 2953 | 3.50% | 19.15% |
Cap Gemini | 135.50 | 0.00% | 0.00 | - | 135.50 | 135.50 | 135.50 | 58 | 139.75 | 139.95 | 59 | 1.23% | 6.73% |
Carrefour | 14.32 | 0.35% | 0.05 | 13666 | 14.29 | 14.28 | 14.32 | 568 | 14.29 | 14.32 | 582 | -1.77% | 1.80% |
Michelin (CGDE) | 127.42 | 3.26% | 4.03 | 716 | 124.62 | 124.62 | 127.42 | 66 | 127.45 | 127.60 | 63 | 4.81% | 21.01% |
Commerzbank | 5.45 | 0.00% | 0.00 | - | 5.45 | 5.45 | 5.45 | 1525 | 5.49 | 5.80 | 8974 | 0.52% | 3.06% |
Compagnie de Saint-G | 48.63 | 4.91% | 2.27 | 1778 | 47.08 | 47.08 | 48.68 | 300 | 48.51 | 48.69 | 300 | 9.40% | 29.06% |
CONTINENTAL | 124.17 | 0.00% | 0.00 | - | 124.17 | 124.17 | 124.17 | 69 | 51.00 | 130.00 | 21 | 4.94% | 1.74% |
CRH PLC | 3413.00 | 3.74% | 123.00 | 174144 | 3321.00 | 3299.00 | 3413.00 | 90 | 3409.00 | 3414.00 | 80 | 7.80% | 11.50% |
Crédit Agricole | 12.60 | 3.90% | 0.47 | 30 | 12.60 | 12.60 | 12.60 | 664 | 12.62 | 12.63 | 631 | 6.99% | 21.19% |
Daimler | 72.74 | 2.50% | 1.77 | 505 | 72.53 | 72.53 | 72.86 | 5 | 71.10 | 71.64 | 13 | 9.36% | 25.39% |
Danone | 56.93 | 0.53% | 0.30 | 477 | 56.97 | 56.93 | 56.97 | 150 | 57.14 | 57.44 | 150 | -0.49% | 5.48% |
Dassault Systèmes | 168.35 | -1.15% | -1.95 | 62 | 166.95 | 166.95 | 168.35 | 3 | 168.65 | 168.00 | 3 | -2.21% | 1.23% |
DEUTSCHE BANK | 11.09 | 5.08% | 0.54 | 21810 | 10.68 | 10.68 | 11.23 | 900 | 11.07 | 11.10 | 900 | 6.15% | 20.78% |
DEUTSCHE BOERSE | 132.47 | 0.36% | 0.47 | 665 | 130.65 | 130.65 | 132.93 | 62 | 132.65 | 132.85 | 62 | -2.82% | -5.27% |
DEUTSCHE POST | 43.17 | 1.88% | 0.80 | 16493 | 41.55 | 41.53 | 43.23 | 131 | 42.95 | 41.00 | 27 | 1.80% | 6.16% |
Deutsche Telekom | 15.29 | 1.71% | 0.26 | 659 | 15.29 | 15.29 | 15.29 | 22 | 15.29 | 15.07 | 10 | 1.93% | 1.78% |
Deutsche Wohnen | 38.94 | 1.34% | 0.52 | 271 | 38.94 | 38.94 | 38.94 | 201 | 38.89 | 38.95 | 204 | -1.07% | -10.14% |
E.ON | 8.58 | 1.79% | 0.15 | 40700 | 8.34 | 8.34 | 8.59 | 261 | 8.57 | 8.59 | 1447 | 0.89% | -5.61% |
ENEL | 7.87 | 0.00% | 0.00 | - | 7.87 | 7.87 | 7.87 | 132 | 7.92 | 8.11 | 2 | -0.15% | -4.97% |
Engie S.A. | 11.57 | 0.96% | 0.11 | 6206 | 11.46 | 11.34 | 11.59 | 693 | 11.56 | 11.60 | 730 | -3.60% | -7.51% |
ENI | 10.20 | 0.51% | 0.05 | 8534 | 10.18 | 10.18 | 10.23 | 1000 | 10.19 | 10.22 | 1000 | 7.70% | 19.42% |
EssilorLuxottica | 133.47 | 0.00% | 0.00 | - | 133.47 | 133.47 | 133.47 | 60 | 137.05 | 137.25 | 58 | -2.13% | 4.36% |
Ferrari N.V. | 158.00 | 0.57% | 0.90 | 681 | 155.88 | 155.88 | 158.00 | 2 | 156.40 | 157.10 | 3 | -1.86% | -16.45% |
FERROVIAL | 21.18 | 0.00% | 0.00 | - | 21.18 | 21.18 | 21.18 | 88 | 21.55 | 21.40 | 148 | -2.17% | -6.74% |
FRESENIUS MED. CARE | 57.39 | 0.00% | 0.00 | - | 57.39 | 57.39 | 57.39 | 138 | 58.82 | 58.90 | 133 | -1.26% | -16.22% |
FRESENIUS | 36.81 | 4.26% | 1.50 | 650 | 36.40 | 36.31 | 36.84 | 228 | 36.00 | 36.05 | 232 | 2.41% | -2.97% |
HeidelbergCement AG | 69.26 | 0.00% | 0.00 | - | 69.26 | 69.26 | 69.26 | 117 | 73.66 | 70.38 | 118 | 3.33% | 13.06% |
Heineken | 88.81 | 2.10% | 1.83 | 5066 | 88.32 | 87.74 | 88.98 | 97 | 85.92 | 84.74 | 3 | 7.15% | -2.30% |
HENKEL Vz | 85.76 | 1.31% | 1.11 | 122 | 85.76 | 85.76 | 85.76 | 2 | 85.38 | 84.78 | 369 | 0.89% | -6.88% |
IBERDROLA | 10.41 | 0.53% | 0.06 | 4252 | 10.15 | 10.09 | 10.41 | 822 | 10.39 | 10.41 | 750 | 0.10% | -11.13% |
Inditex Ind De Desno | 27.91 | -0.02% | -0.01 | 61 | 27.75 | 27.75 | 27.91 | 277 | 27.76 | 28.49 | 284 | -0.11% | 6.71% |
Infineon Technologie | 32.95 | 3.89% | 1.24 | 4931 | 31.89 | 31.70 | 32.95 | 10 | 32.48 | 32.16 | 5000 | -7.88% | 4.75% |
ING Groep | 10.36 | 3.72% | 0.37 | 27239 | 10.30 | 10.27 | 10.38 | 13 | 9.54 | 10.25 | 123 | 12.08% | 35.06% |
INTESA SANPAOLO | 2.27 | 2.43% | 0.05 | 6458 | 2.27 | 2.27 | 2.27 | 5000 | 2.27 | 2.28 | 5000 | 4.87% | 18.78% |
KBC Groep | 59.26 | 1.44% | 0.84 | 4675 | 58.38 | 58.38 | 59.48 | 137 | 59.32 | 59.42 | 139 | -4.94% | 2.85% |
KERING | 545.65 | 0.00% | 0.00 | - | 545.65 | 545.65 | 545.65 | 15 | 549.80 | 541.50 | 1 | 0.44% | -8.23% |
KERRY GROUP A | 105.60 | -0.19% | -0.20 | 540 | 105.60 | 105.60 | 105.60 | 540 | 105.60 | 105.80 | 51 | 2.92% | -11.19% |
KONE | 64.42 | 0.06% | 0.04 | 7 | 64.42 | 64.42 | 64.42 | 123 | 65.64 | 64.48 | 128 | -4.45% | -3.27% |
Ahold Delhaize | 22.57 | 0.49% | 0.11 | 8402 | 22.26 | 22.26 | 22.59 | 351 | 22.54 | 22.57 | 28 | 2.83% | -4.99% |
Koninklijke DSM | 142.38 | 2.63% | 3.65 | 395 | 139.60 | 139.32 | 142.43 | 58 | 142.55 | 142.95 | 60 | 1.82% | 0.80% |
KONINKLIJKE KPN | 2.81 | 0.97% | 0.03 | 335171 | 2.79 | 2.79 | 2.82 | 2781 | 2.81 | 2.81 | 1 | -0.09% | 12.90% |
PHILIPS | 45.58 | 1.00% | 0.45 | 2937 | 45.03 | 45.03 | 45.58 | 300 | 45.51 | 45.59 | 300 | -0.62% | 3.67% |
L'Oreal | 309.15 | 0.18% | 0.55 | 120 | 307.45 | 307.45 | 309.15 | 25 | 309.50 | 309.20 | 10 | 1.01% | -0.85% |
Legrand | 72.98 | 2.24% | 1.60 | 94 | 72.98 | 72.98 | 72.98 | 106 | 75.22 | 72.62 | 115 | -0.21% | 0.03% |
LINDE PLC EO 0,001 | 203.15 | 0.00% | 0.00 | - | 203.15 | 203.15 | 203.15 | 40 | 203.00 | 203.50 | 38 | -2.57% | -4.26% |
LVMH Moët Henn. L. Vui | 534.35 | 1.73% | 9.10 | 1535 | 520.35 | 520.35 | 535.05 | 40 | 532.80 | 535.80 | 40 | -0.49% | 4.73% |
MERCK KGAA | 129.85 | -0.82% | -1.07 | 1974 | 127.03 | 127.03 | 129.85 | 64 | 130.70 | 131.00 | 63 | -3.96% | -6.95% |
Münchener Rück | 258.90 | 0.00% | 0.00 | - | 258.90 | 258.90 | 258.90 | 30 | 255.60 | 259.00 | 4 | 5.27% | 6.02% |
NN Group | 41.40 | 2.22% | 0.90 | 514 | 41.13 | 40.98 | 41.40 | 3 | 41.06 | 39.52 | 4 | 7.76% | 15.89% |
NOKIA | 3.29 | 2.15% | 0.07 | 1867 | 3.26 | 3.26 | 3.29 | 2000 | 3.31 | 3.35 | 2000 | -2.19% | 4.33% |
ORANGE SA | 9.97 | 0.92% | 0.09 | 1278 | 9.89 | 9.88 | 9.97 | 600 | 9.94 | 10.01 | 600 | 4.32% | 2.60% |
Pernod Ricard | 157.93 | -0.35% | -0.55 | 1445 | 157.47 | 157.47 | 157.93 | 52 | 158.20 | 158.50 | 1 | -1.91% | 0.14% |
ProSiebenSat.1 Media | 16.38 | 0.00% | 0.00 | - | 16.38 | 16.38 | 16.38 | 509 | 17.09 | 17.14 | 480 | -7.43% | 19.61% |
Publicis Groupe | 48.99 | 0.00% | 0.00 | - | 48.99 | 48.99 | 48.99 | 3 | 49.14 | 49.34 | 4 | 1.18% | 19.49% |
Renault | 40.03 | 3.30% | 1.28 | 1235 | 39.73 | 39.73 | 40.16 | 277 | 38.81 | 40.03 | 100 | 6.08% | 11.47% |
REPSOL | 10.93 | -1.66% | -0.18 | 3679 | 10.92 | 10.92 | 10.99 | 1000 | 10.60 | 10.90 | 1000 | 2.13% | 31.82% |
Ryanair Holdings | 15.79 | 0.00% | 0.00 | - | 15.79 | 15.79 | 15.79 | 307 | 16.80 | 16.41 | 302 | -6.60% | -3.60% |
Safran | 124.97 | 3.16% | 3.83 | 3240 | 121.88 | 121.47 | 125.03 | 3 | 125.10 | 117.15 | 68 | 6.25% | 7.46% |
Sampo 'A' | 36.69 | 1.51% | 0.55 | 679 | 36.58 | 36.58 | 36.69 | 224 | 37.24 | 37.29 | 212 | 0.03% | 5.77% |
Sanofi | 77.39 | 0.00% | 0.00 | - | 77.39 | 77.39 | 77.39 | 90 | 78.08 | 78.68 | 90 | 1.28% | -1.87% |
SAP SE | 104.70 | 2.40% | 2.45 | 1174 | 102.26 | 101.90 | 105.10 | 100 | 104.70 | 104.86 | 100 | 1.34% | -2.64% |
Schneider Electric | 122.60 | 0.00% | 0.00 | - | 122.60 | 122.60 | 122.60 | 68 | 124.85 | 125.05 | 64 | -1.41% | 2.90% |
Siemens | 132.09 | 2.20% | 2.84 | 661 | 131.08 | 130.44 | 132.09 | 43 | 131.64 | 129.42 | 10 | 2.93% | 12.00% |
SNAM | 4.29 | 0.30% | 0.01 | 914 | 4.29 | 4.29 | 4.29 | 3 | 4.28 | 4.27 | 3 | -1.81% | -7.11% |
Société Générale | 22.41 | 5.04% | 1.07 | 6424 | 21.77 | 21.70 | 22.41 | 263 | 22.39 | 22.47 | 600 | 7.24% | 30.81% |
Sodexo | 86.86 | 0.70% | 0.60 | 4159 | 85.60 | 85.28 | 87.06 | 1 | 85.00 | 83.92 | 56 | 5.93% | 24.73% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Stellantis | 14.34 | 3.37% | 0.47 | 8704 | 14.29 | 14.29 | 14.34 | 231 | 14.48 | 13.84 | 228 | 3.02% | 0.00% |
TechnipFMC | 7.55 | 2.19% | 0.16 | 8980 | 7.70 | 7.46 | 7.70 | 500 | 7.56 | 7.59 | 1500 | 10.25% | -2.81% |
Telecom Italia | 0.41 | 2.64% | 0.01 | 4117 | 0.41 | 0.41 | 0.41 | 20000 | 0.41 | 0.41 | 20000 | 4.00% | 8.33% |
TELEFÓNICA | 3.87 | 0.43% | 0.02 | 8624 | 3.88 | 3.87 | 3.88 | 1768 | 3.89 | 3.89 | 1791 | 9.63% | 19.44% |
thyssenkrupp AG | 11.60 | 0.00% | 0.00 | - | 11.60 | 11.60 | 11.60 | 500 | 3.36 | 11.96 | 170 | 4.18% | 43.40% |
Total | 40.86 | -1.04% | -0.43 | 20928 | 41.50 | 40.42 | 41.50 | 230 | 40.73 | 40.93 | 230 | 4.96% | 15.69% |
UCB | 77.66 | -0.58% | -0.45 | 358 | 77.66 | 77.66 | 77.66 | 107 | 78.34 | 82.20 | 29 | -6.52% | -8.53% |
UNICREDIT | 7.69 | 0.00% | 0.00 | - | 7.69 | 7.69 | 7.69 | 50 | 7.72 | 7.72 | 92 | 0.00% | 0.00% |
UPM-KYMMENE | 32.96 | 0.49% | 0.16 | 2081 | 32.72 | 32.64 | 32.98 | 91 | 33.18 | 33.28 | 3 | 2.71% | 7.78% |
Valéo | 31.20 | 6.47% | 1.90 | 13231 | 30.26 | 30.21 | 31.20 | 274 | 31.12 | 31.17 | 4 | 8.02% | -3.96% |
Veolia Environnement | 22.13 | 0.00% | 0.00 | - | 22.13 | 22.13 | 22.13 | 52 | 23.46 | 22.47 | 163 | -1.36% | 10.71% |
Vinci | 88.08 | 1.45% | 1.26 | 43 | 88.08 | 88.08 | 88.08 | 1 | 88.74 | 88.08 | 43 | 0.42% | 7.15% |
Vivendi | 27.70 | -1.00% | -0.28 | 781 | 27.60 | 27.60 | 27.76 | 287 | 27.92 | 27.96 | 290 | -3.64% | 4.81% |
Volkswagen VZ | 195.51 | 0.87% | 1.69 | 1087 | 195.93 | 191.90 | 195.93 | 2331 | 150.00 | 194.72 | 225 | 12.16% | 27.20% |
Vonovia SE | 54.25 | 0.22% | 0.12 | 148 | 54.28 | 54.25 | 54.28 | 145 | 54.24 | 54.30 | 153 | 1.35% | -9.01% |
WFD Unibail Rodamco | 70.88 | 9.28% | 6.02 | 5885 | 67.89 | 67.89 | 72.01 | 33 | 71.72 | 69.00 | 15 | 11.48% | 10.27% |
Wolters Kluwer | 67.62 | 2.08% | 1.38 | 151 | 66.24 | 66.24 | 67.62 | 3 | 67.60 | 67.50 | 101 | 2.41% | -2.54% |