24.09.2021 11:01:00
ESTX LARGE RE.EUR
999.86
$$$
10.1800
1.03%
23.09.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.09.2021 989.68 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.09.2021 / 17:50
Währung $$$ Aktualisierungsstand 24.09.2021 / 11:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.17% 1011.8 817.6
1 Woche 0.45% 999.9 966.9
1 Monat 0.15% 1011.8 966.9
3 Monate 3.93% 1011.8 935.5
6 Monate 12.43% 1011.8 889.7
1 Jahr 35.13% 1011.8 698.8
3 Jahre 30.59% 1011.8 542.0
26.86
26.51
1.13
20.17
11.54
SMI
-1.83
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.86,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"103454"},"2020":{"performance":-1.83,"chartHeight":11.457717753493,"year":2020,"ID_NOTATION":"103454"},"2021":{"performance":20.17,"chartHeight":23.878769773791,"year":2021,"ID_NOTATION":"103454"}}
{"2019":{"performance":26.51,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9625231911877,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.54,"chartHeight":20.988779532668,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.029416622683,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.08,"chartHeight":23.312600371478,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.726585794649,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.304377968783,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.59,"chartHeight":21.835083342156,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.419206036677,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.306871874716,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8,"chartHeight":19.092519727397,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.05935901175,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.03,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.09.2021 11:01:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 280.85 -2.82% -8.15 79137 281.75 277.60 282.75 60 280.80 280.85 8 1.31% -3.38%
Aena SA 142.00 2.82% 3.90 21896 138.00 137.55 142.18 52 142.00 142.10 101 6.31% -2.88%
Air Liquide 143.82 -0.94% -1.36 57233 144.52 143.50 144.70 207 143.80 143.84 125 -1.80% 7.54%
Airbus 115.89 -0.54% -0.63 47649 115.84 115.26 116.54 95 115.84 115.90 128 1.60% 28.89%
Akzo Nobel 98.08 -0.53% -0.52 21443 98.00 97.80 98.42 72 98.04 98.10 55 -2.83% 11.39%
ALLIANZ 192.80 0.65% 1.24 82008 190.82 190.32 193.04 83 192.78 192.82 2 -0.49% -5.26%
Amadeus IT 56.42 1.09% 0.61 53568 55.67 55.47 56.44 81 56.38 56.44 168 8.05% -6.98%
AB InBev 49.89 -0.19% -0.10 188095 50.10 49.75 50.13 5 49.88 49.90 150 3.15% -12.57%
ArcelorMittal 25.96 -0.15% -0.04 238886 25.96 25.62 26.00 184 25.95 25.96 100 -8.50% 37.17%
ASML Holding 743.90 -1.14% -8.60 29579 750.10 738.65 750.10 9 743.80 744.00 8 0.60% 88.08%
Assicurazioni Genera 18.27 0.91% 0.17 801062 18.23 18.11 18.30 2948 18.27 18.27 1193 1.26% 27.01%
Atlantia 16.66 1.37% 0.23 143241 16.41 16.41 16.66 430 16.65 16.66 622 5.96% 12.22%
ATOS 44.98 0.18% 0.08 17615 44.83 44.81 45.45 135 44.96 44.98 1 -0.53% -40.23%
AXA S.A. 23.37 0.21% 0.05 170817 23.36 23.22 23.41 415 23.37 23.38 657 0.02% 19.30%
BBVA 5.53 -0.71% -0.04 946990 5.53 5.49 5.54 373 5.53 5.53 412 -2.82% 37.08%
Banco Santander 3.09 0.02% 0.00 1774272 3.07 3.05 3.09 1644 3.09 3.09 4651 -0.64% 20.60%
BASF 63.86 -0.09% -0.06 107996 63.52 63.16 63.93 238 63.85 63.88 394 -1.98% -1.24%
BAYER 46.42 -0.16% -0.07 105336 46.58 46.39 46.72 371 46.41 46.43 400 1.85% -4.12%
BMW 80.73 -0.97% -0.79 116363 80.91 80.00 80.91 79 80.73 80.76 38 -0.77% 12.17%
BNP Paribas 54.55 0.15% 0.08 193264 54.36 53.98 54.58 174 54.54 54.56 3 0.46% 25.39%
Bouygues 35.93 -0.36% -0.13 44213 35.98 35.78 35.98 266 35.93 35.94 230 -0.14% 6.62%
Caixabank 2.65 0.27% 0.01 245333 2.62 2.61 2.65 8442 2.64 2.65 2343 2.53% 24.61%
Cap Gemini 192.95 -1.51% -2.95 10381 195.50 192.95 195.50 46 192.95 193.00 83 0.95% 54.28%
Carrefour 15.46 0.36% 0.06 305120 15.29 15.29 15.60 1202 15.46 15.46 782 3.39% 9.61%
Michelin (CGDE) 132.45 -0.93% -1.25 14846 133.55 132.00 133.70 82 132.40 132.45 65 -1.22% 26.91%
Commerzbank 5.53 2.11% 0.11 308604 5.41 5.40 5.53 806 5.53 5.53 405 0.02% 2.21%
Compagnie de Saint-G 60.46 -0.64% -0.39 207174 60.55 59.98 60.67 108 60.44 60.46 134 -1.07% 61.49%
CONTINENTAL 93.66 -1.05% -0.99 38654 94.41 93.35 95.40 71 93.61 93.66 48 -0.38% -14.93%
CRH PLC 42.66 -1.11% -0.48 42744 42.92 42.51 43.04 205 42.62 42.65 179 -1.53% 26.29%
Crédit Agricole 11.86 -0.06% -0.01 328841 11.83 11.75 11.86 558 11.86 11.86 878 -0.34% 14.18%
Daimler 72.89 -0.05% -0.04 193829 72.82 72.05 72.93 253 72.90 72.92 242 1.26% 24.86%
Danone 59.23 -0.90% -0.54 69145 59.72 59.21 59.79 226 59.22 59.25 195 0.18% 10.69%
Dassault Systèmes 49.81 -1.48% -0.75 53602 50.50 49.80 50.63 100 49.80 49.81 71 0.30% 51.85%
DEUTSCHE BANK 10.73 0.71% 0.08 652534 10.66 10.58 10.73 2092 10.73 10.73 373 -4.09% 18.50%
DEUTSCHE BOERSE 143.75 -0.93% -1.35 29380 144.65 143.65 144.85 237 143.70 143.80 153 1.50% 3.62%
DEUTSCHE POST 56.94 -1.62% -0.94 155072 57.57 56.78 57.59 246 56.93 56.96 334 -5.01% 42.36%
Deutsche Telekom 17.58 -0.45% -0.08 379187 17.63 17.56 17.65 526 17.58 17.58 301 1.35% 17.45%
Deutsche Wohnen 52.91 -0.02% -0.01 138841 52.90 52.88 52.94 33005 52.90 52.92 31136 -0.11% 21.10%
E.ON 11.01 0.06% 0.01 263840 10.97 10.96 11.03 290 11.00 11.01 916 0.14% 21.15%
ENEL 7.09 -0.03% -0.00 4374910 7.12 7.08 7.12 1706 7.09 7.09 1372 1.24% -14.55%
Engie S.A. 11.77 0.10% 0.01 216631 11.72 11.70 11.82 712 11.76 11.77 67 -0.03% -6.19%
ENI 10.94 0.15% 0.02 104283 10.92 10.87 10.95 700 10.93 10.94 995 -1.07% 27.47%
EssilorLuxottica 169.64 -2.10% -3.64 37268 172.82 169.44 172.82 32 169.64 169.70 9 1.18% 35.48%
Ferrari N.V. 183.55 -0.39% -0.72 12984 183.40 182.90 184.50 47 183.50 183.60 98 -1.75% -2.78%
FERROVIAL 25.68 1.34% 0.34 52018 25.31 25.31 25.72 5 25.67 25.69 708 2.22% 11.63%
FRESENIUS MED. CARE 61.44 0.23% 0.14 38714 61.20 60.92 61.52 250 61.38 61.42 110 2.61% -10.67%
FRESENIUS 41.11 -0.50% -0.20 54496 41.19 40.97 41.27 100 41.09 41.10 100 1.14% 8.67%
HeidelbergCement AG 66.46 0.15% 0.10 38911 66.23 65.80 66.49 40 66.46 66.48 100 -2.50% 7.64%
Heineken 90.76 -0.72% -0.66 276983 90.86 90.32 90.90 150 90.70 90.76 122 1.83% 0.57%
HENKEL Vz 79.00 -0.80% -0.64 36650 79.36 78.84 79.44 123 78.96 79.00 129 0.56% -13.73%
IBERDROLA 9.27 -0.42% -0.04 942516 9.28 9.26 9.30 3344 9.27 9.27 4679 -0.65% -20.57%
Inditex Ind De Desno 31.85 -0.62% -0.20 540828 31.95 31.66 32.04 260 31.84 31.85 287 2.59% 22.42%
Infineon Technologie 37.55 -0.46% -0.17 149715 37.59 37.36 37.73 10 37.55 37.55 94 0.99% 19.10%
ING Groep 11.88 0.12% 0.01 554399 11.82 11.77 11.89 857 11.88 11.88 663 0.73% 54.36%
INTESA SANPAOLO 2.43 -0.19% -0.00 1454825 2.42 2.41 2.43 13015 2.43 2.43 2585 0.77% 26.64%
KBC Groep 72.68 0.61% 0.44 30580 72.02 71.92 72.74 418 72.66 72.72 123 -0.61% 25.22%
KERING 638.00 -2.42% -15.80 14006 650.30 634.40 652.10 8 638.00 638.20 8 4.97% 10.07%
KERRY GROUP A 120.17 -0.31% -0.38 1703 120.55 119.85 120.75 28 119.70 120.15 11 -1.19% 0.96%
KONE 63.01 -0.71% -0.45 47266 63.50 62.90 63.50 270 62.98 63.02 179 -0.91% -4.51%
Ahold Delhaize 28.75 -0.23% -0.07 85396 28.75 28.75 28.89 153 28.74 28.75 62 1.84% 23.75%
Koninklijke DSM 183.85 -1.50% -2.80 13895 185.70 183.70 186.40 23 183.70 183.80 3 -0.24% 31.86%
KONINKLIJKE KPN 2.76 -0.70% -0.02 597877 2.77 2.75 2.77 2800 2.76 2.76 3074 -0.02% 11.47%
PHILIPS 39.01 -1.92% -0.77 326660 39.61 38.94 39.64 160 38.99 39.01 53 -0.57% -9.47%
L'Oreal 382.55 -1.08% -4.17 16975 386.80 382.00 387.05 7 382.50 382.55 36 0.62% 23.87%
Legrand 95.32 -1.15% -1.11 31401 96.30 95.18 96.30 72 95.30 95.34 150 -2.20% 32.10%
LINDE PLC EO 0,001 262.75 -0.76% -2.00 13725 264.15 262.00 264.15 17 262.70 262.85 82 0.13% 24.73%
LVMH Moët Henn. L. Vui 641.50 -1.84% -12.00 35688 649.50 639.30 649.50 21 641.50 641.60 25 4.38% 27.36%
MERCK KGAA 195.00 -1.66% -3.30 19667 198.50 194.85 198.55 10 194.95 195.00 165 1.23% 42.07%
Münchener Rück 237.60 -0.23% -0.55 20019 236.90 235.40 237.80 75 237.55 237.65 108 -2.26% -2.70%
NN Group 45.10 0.32% 0.14 34706 44.77 44.74 45.10 340 45.08 45.10 1 -0.27% 25.96%
NOKIA 4.73 -1.55% -0.07 651820 4.78 4.72 4.79 330 4.73 4.74 682 -0.28% 52.36%
ORANGE SA 9.31 -0.23% -0.02 376083 9.31 9.28 9.33 176 9.31 9.31 247 0.24% -4.36%
Pernod Ricard 191.80 0.16% 0.30 21095 191.05 190.75 192.00 31 191.80 191.85 9 4.50% 21.66%
ProSiebenSat.1 Media 16.05 -0.06% -0.01 155817 16.10 15.94 16.12 200 16.05 16.07 100 -1.17% 17.18%
Publicis Groupe 57.32 -0.83% -0.48 24483 57.62 56.96 57.62 110 57.32 57.34 75 1.58% 40.98%
Renault 30.25 0.68% 0.20 95112 29.84 29.55 30.26 100 30.23 30.25 100 3.12% -16.57%
REPSOL 10.69 -0.15% -0.02 237079 10.67 10.66 10.76 793 10.68 10.69 456 6.78% 28.95%
Ryanair Holdings 16.59 -0.08% -0.01 155865 16.54 16.36 16.60 3 16.59 16.60 584 -0.11% 1.96%
Safran 111.50 -0.41% -0.46 37461 111.45 111.06 112.18 76 111.42 111.48 68 6.97% -4.27%
Sampo 'A' 43.17 -0.32% -0.14 41537 43.31 43.08 43.31 153 43.13 43.15 62 -0.69% 24.83%
Sanofi 82.47 -0.54% -0.45 57301 83.00 82.46 83.13 166 82.45 82.47 25 1.51% 5.19%
SAP SE 121.76 -0.90% -1.10 61158 122.92 121.72 122.96 134 121.76 121.80 130 0.36% 14.20%
Schneider Electric 149.64 -1.38% -2.10 66950 150.94 149.21 151.42 35 149.64 149.68 30 -3.53% 27.30%
Siemens 149.00 -0.83% -1.24 93431 149.56 148.12 149.94 98 148.98 149.04 130 0.12% 27.11%
SNAM 4.90 -2.10% -0.10 653593 4.96 4.90 4.97 2139 4.90 4.90 3777 0.44% 8.13%
Société Générale 26.09 0.01% 0.00 122001 25.80 25.67 26.10 277 26.08 26.09 244 -0.90% 52.45%
Sodexo 73.02 1.05% 0.76 14154 72.06 71.90 73.02 91 73.02 73.06 5 1.86% 3.70%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 16.67 -0.63% -0.11 112842 16.76 16.53 16.78 251 16.66 16.67 155 -3.85% 0.00%
TechnipFMC 6.13 0.99% 0.06 80828 6.03 6.02 6.14 1125 6.13 6.13 37 1.27% -21.70%
Telecom Italia 0.36 0.23% 0.00 3894460 0.36 0.35 0.36 21937 0.36 0.36 6656 -0.20% -6.01%
TELEFÓNICA 4.08 0.11% 0.00 690449 4.06 4.06 4.09 1054 4.08 4.08 879 -1.83% 25.52%
thyssenkrupp AG 8.81 -0.51% -0.04 51093 8.84 8.77 8.84 105 8.81 8.82 401 -2.77% 9.06%
TotalEnergies 39.66 0.03% 0.01 274009 39.62 39.37 39.73 260 39.67 39.67 100 2.27% 0.00%
UCB 95.18 -0.44% -0.42 11726 95.43 95.12 96.00 25 95.14 95.18 85 2.71% 12.47%
UNICREDIT 11.09 1.14% 0.12 1076939 10.94 10.92 11.10 2600 11.09 11.10 1052 1.88% 43.07%
UPM-KYMMENE 31.93 -0.93% -0.30 113003 32.14 31.75 32.15 704 31.93 31.94 9 -2.01% 5.40%
Valéo 23.09 -0.60% -0.14 114338 23.08 22.88 23.23 85 23.08 23.09 100 8.10% -28.37%
Veolia Environnement 27.39 -1.24% -0.34 79065 27.46 27.34 27.58 794 27.38 27.40 419 -2.18% 43.87%
Vinci 89.22 -0.02% -0.02 38242 89.07 88.65 89.34 4 89.21 89.23 141 1.29% 8.41%
Vivendi 10.96 0.67% 0.07 659380 10.90 10.88 10.98 2237 10.96 10.96 2784 -65.88% -58.88%
Volkswagen VZ 187.86 -0.79% -1.50 22148 188.72 186.56 188.84 55 187.78 187.88 167 -2.23% 24.96%
Vonovia SE 53.92 -0.63% -0.34 87212 54.18 53.72 54.21 946 53.90 53.92 36 2.07% -8.78%
WFD Unibail Rodamco 66.45 0.02% 0.01 11634 66.11 65.51 66.50 32 66.42 66.46 32 0.13% 2.81%
Wolters Kluwer 95.68 -1.05% -1.02 22974 96.08 95.68 96.50 50 95.66 95.70 23 -0.45% 39.18%