09.03.2021 02:55:52
ESTX LARGE RE.EUR
874.46
$$$
20.8900
2.45%
08.03.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 05.03.2021 853.57 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.03.2021 / 17:50
Währung $$$ Aktualisierungsstand 09.03.2021 / 02:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 5.09% 874.5 817.6
1 Woche 1.28% 874.5 853.6
1 Monat 1.81% 874.5 848.7
3 Monate 6.04% 874.5 807.5
6 Monate 15.72% 874.5 698.8
1 Jahr 19.13% 874.5 542.0
3 Jahre 17.09% 874.5 542.0
26.86
26.51
1.13
5.09
1.19
SMI
-1.83
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.86,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"103454"},"2020":{"performance":-1.83,"chartHeight":15.29467206155,"year":2020,"ID_NOTATION":"103454"},"2021":{"performance":5.09,"chartHeight":22.362244650938,"year":2021,"ID_NOTATION":"103454"}}
{"2019":{"performance":26.51,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":11.963888097301,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.19,"chartHeight":12.321326284636,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":22.732218426661,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":5.93,"chartHeight":23.417558816607,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":33.007011436954,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":24.434138136963,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":18.499290524347,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":32.596696512317,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":31.111864489389,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.73,"chartHeight":21.855456429579,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":20.102428991292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":4.83,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 09.03.2021 02:55:51
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%