20.01.2022 17:57:10
ESTX LARGE RE.EUR
1016.63
$$$
0.7400
0.07%
19.01.2022 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2022 1015.89 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 20.01.2022 / 17:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -1.32% 1049.5 1013.8
1 Woche -1.38% 1031.5 1015.9
1 Monat 1.87% 1049.5 985.8
3 Monate 2.30% 1049.5 978.8
6 Monate 8.67% 1049.5 941.6
1 Jahr 20.42% 1049.5 817.6
3 Jahre 46.05% 1049.5 542.0
1.13
23.01
18.92
SMI
-1.83
SMI
SMI
-1.32
-2.72
2020
2021
2022
{"2020":{"performance":-1.83,"chartHeight":11.395391152287,"year":2020,"ID_NOTATION":"103454"},"2021":{"performance":23.01,"chartHeight":24.426975166857,"year":2021,"ID_NOTATION":"103454"},"2022":{"performance":-1.32,"chartHeight":9.7137703443592,"year":2022,"ID_NOTATION":"103454"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.72,"chartHeight":13.435443976562,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-0.7,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-3.6,"chartHeight":14.878310125131,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-3.54,"chartHeight":14.791794777083,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-0.47,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2022 17:57:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ADIDAS 255.55 0.73% 1.85 236406 255.30 253.10 259.95 14 252.10 293.40 10 -0.12% 0.02%
Aena SA 148.60 0.71% 1.05 140849 148.80 146.82 149.00 11 148.45 149.05 40 1.44% 6.53%
Air Liquide 157.84 1.26% 1.96 250199 155.28 154.50 157.90 4266 157.54 157.54 4266 -1.64% 1.66%
Airbus 115.30 0.54% 0.62 551656 115.10 113.96 115.60 1715 115.72 115.72 210 -3.13% 1.76%
Akzo Nobel 95.68 0.15% 0.14 207734 95.88 94.72 96.28 39 95.70 95.70 39 -1.53% -0.89%
ALLIANZ 224.05 0.20% 0.45 259273 223.50 221.10 224.50 88 224.80 224.80 88 -0.86% 7.63%
Amadeus IT 62.04 -0.77% -0.48 541850 62.82 60.85 62.94 1194 62.18 62.18 60 1.02% 4.86%
AB InBev 58.50 0.21% 0.12 412155 58.40 58.09 59.33 2 58.48 58.54 54 3.62% 9.63%
ArcelorMittal 31.04 -1.43% -0.45 2070781 31.82 30.71 32.00 118 31.03 31.05 200 -3.27% 11.51%
ASML Holding 639.90 2.58% 16.10 368619 626.00 617.70 642.00 3085 640.00 640.00 10 -3.53% -12.23%
Assicurazioni Genera 18.91 1.04% 0.20 932902 18.74 18.70 18.91 5975 18.88 18.88 3 -0.16% 0.46%
Atlantia 17.05 -0.09% -0.01 666684 17.08 16.68 17.25 40386 17.03 17.03 4 -0.64% -2.21%
ATOS 34.79 2.94% 0.99 247273 33.98 33.81 34.98 27 34.77 34.83 239 6.79% -9.88%
AXA S.A. 27.77 -0.71% -0.20 1951447 27.93 27.46 27.98 13874 27.83 27.83 1925 0.18% 7.05%
BBVA 5.71 0.14% 0.01 4873280 5.66 5.64 5.76 1803 5.70 5.72 1051 0.18% 8.35%
Banco Santander 3.13 -0.06% -0.00 10721341 3.10 3.09 3.14 446 3.12 3.14 1919 0.72% 6.14%
BASF 67.41 -0.58% -0.39 937037 67.79 67.07 68.14 140 67.23 67.42 140 1.71% 10.19%
BAYER 52.67 0.92% 0.48 579043 52.08 51.92 52.78 100 52.62 52.69 148 1.85% 10.91%
BMW 96.89 -0.99% -0.97 467626 96.68 95.81 98.03 17 96.77 96.93 17 0.30% 10.16%
BNP Paribas 64.09 -1.49% -0.97 1069847 65.00 63.49 65.74 13211 64.11 64.11 1854 -0.36% 7.27%
Bouygues 32.20 -0.92% -0.30 288167 32.59 32.12 32.74 62 32.17 32.21 48 0.37% 3.21%
Caixabank 2.76 -0.61% -0.02 8617642 2.77 2.73 2.78 2018 2.76 2.76 2018 -0.32% 14.70%
Cap Gemini 207.80 1.02% 2.10 213843 205.60 203.15 207.80 363 207.00 207.00 123 1.08% -4.90%
Carrefour 17.48 -0.31% -0.06 784707 17.48 17.41 17.68 35533 17.50 17.50 1431 -1.68% 8.98%
Michelin (CGDE) 152.40 -0.42% -0.65 155074 153.82 150.90 153.90 53 152.25 152.25 53 -0.23% 5.88%
Commerzbank 7.50 1.12% 0.08 1917652 7.50 7.45 7.64 206 7.48 7.50 206 -0.24% 10.49%
Compagnie de Saint-G 65.58 0.55% 0.36 595901 65.36 64.98 65.58 20306 65.51 65.51 101 -2.17% 5.65%
CONTINENTAL 92.52 -1.35% -1.26 356973 93.84 91.23 94.49 24 92.47 92.64 24 -0.42% 0.69%
CRH PLC 46.29 0.59% 0.27 267968 46.06 45.96 46.44 50 46.26 46.42 150 -2.36% -1.18%
Crédit Agricole 13.44 -0.37% -0.05 1151077 13.48 13.33 13.61 10594 13.49 13.49 10594 -2.37% 7.90%
Daimler 73.07 -1.72% -1.28 1233765 74.19 72.16 74.53 215 73.20 73.20 215 1.32% 9.87%
Danone 57.60 0.58% 0.33 557408 57.20 57.09 57.95 3 57.58 57.59 68 0.60% 4.76%
Dassault Systèmes 46.23 1.03% 0.47 781274 45.76 45.12 46.25 68 46.23 46.24 68 -2.95% -12.50%
DEUTSCHE BANK 11.67 -0.83% -0.10 1681886 11.75 11.60 11.85 13899 11.68 11.68 13899 -3.53% 6.17%
DEUTSCHE BOERSE 161.15 1.98% 3.12 294469 158.60 158.50 161.40 5349 161.35 161.35 98 4.53% 7.55%
DEUTSCHE POST 53.99 0.24% 0.13 901956 53.91 53.41 54.08 7623 54.06 54.06 206 -2.00% -4.42%
Deutsche Telekom 16.29 0.55% 0.09 3110319 16.27 16.14 16.34 20844 16.32 16.32 2350 1.16% -0.49%
Deutsche Wohnen 35.53 0.45% 0.16 53024 35.44 35.28 35.72 109 35.50 35.54 62 -3.78% -4.51%
E.ON 12.21 0.98% 0.12 2054947 12.13 12.13 12.30 548 12.23 12.23 548 1.61% -0.97%
ENEL 6.99 2.79% 0.19 8538658 6.85 6.79 7.01 126072 7.00 7.00 409 -1.63% -3.55%
Engie S.A. 13.76 2.15% 0.29 3483051 13.54 13.51 13.76 189 13.75 13.83 235 -2.08% 3.66%
ENI 13.30 -1.00% -0.13 3187630 13.37 13.22 13.40 266825 13.29 13.29 9 2.74% 10.03%
EssilorLuxottica 176.76 1.24% 2.16 224620 174.92 173.08 177.41 11 176.70 176.76 34 -0.19% -7.30%
Ferrari N.V. 214.00 1.76% 3.70 151855 211.95 211.30 214.40 8589 214.10 214.10 1 -7.01% -7.56%
FERROVIAL 26.14 0.31% 0.08 384997 26.02 26.02 26.31 3159 26.03 26.03 3159 -2.47% -5.44%
FRESENIUS MED. CARE 59.65 -0.32% -0.19 319761 59.84 59.44 60.56 2360 59.68 59.68 1128 4.23% 4.51%
FRESENIUS 37.01 -0.26% -0.10 354683 37.15 36.94 37.72 3 37.00 37.02 74 1.10% 4.88%
HeidelbergCement AG 64.96 0.73% 0.47 190685 64.85 64.20 65.32 219 64.90 64.98 79 0.66% 7.99%
Heineken 100.03 0.57% 0.56 329122 100.20 99.30 101.40 30 100.00 100.05 30 -1.82% 0.59%
HENKEL Vz 77.81 0.32% 0.25 366725 77.76 77.04 78.06 3314 77.76 77.76 10 -1.90% 8.89%
IBERDROLA 10.19 2.05% 0.20 4513013 10.05 10.03 10.27 588 10.14 10.21 954 -0.45% -4.27%
Inditex Ind De Desno 28.53 -0.45% -0.13 989745 28.73 28.33 28.86 210 28.43 28.63 210 2.61% 0.60%
Infineon Technologie 37.80 -0.68% -0.26 2602241 38.14 37.12 38.38 28908 37.83 37.83 322 -2.88% -6.41%
ING Groep 13.15 -0.95% -0.13 3579873 13.22 13.05 13.34 1200 13.14 13.16 5000 -0.57% 8.30%
INTESA SANPAOLO 2.55 0.77% 0.02 15481098 2.53 2.52 2.55 66322 2.55 2.55 106 -0.31% 11.23%
KBC Groep 79.84 -0.57% -0.46 200609 80.02 79.39 80.52 6347 79.86 79.86 179 -2.24% 6.64%
KERING 681.20 0.40% 2.70 63720 685.40 670.00 687.40 67 681.90 681.90 25 -5.22% -4.07%
KERRY GROUP A 111.10 -1.07% -1.20 80360 112.33 110.85 112.65 366 111.40 111.40 366 -0.77% -0.88%
KONE 60.48 1.24% 0.74 322469 59.94 59.61 60.71 20 60.52 60.52 20 -4.26% -5.35%
Ahold Delhaize 29.61 -0.92% -0.28 1293175 29.92 29.51 29.93 1881 29.68 29.68 426 -3.94% -1.34%
Koninklijke DSM 180.70 0.72% 1.30 144656 178.85 175.85 180.85 18 180.65 180.75 18 -1.64% -9.42%
KONINKLIJKE KPN 2.85 -1.72% -0.05 5420199 2.91 2.85 2.91 1136 2.85 2.85 1657 6.01% 5.72%
PHILIPS 29.86 -0.50% -0.15 1408835 29.60 29.15 29.94 23097 29.93 29.93 21 4.73% -8.49%
L'Oreal 379.85 1.10% 4.15 152548 376.55 373.55 381.20 386 380.80 380.80 22 -6.05% -10.43%
Legrand 94.92 -0.33% -0.31 246120 95.48 94.32 95.66 55 94.86 94.86 55 -5.34% -7.23%
LINDE PLC EO 0,001 287.65 0.71% 2.02 157246 284.00 282.90 287.75 40 287.55 288.50 100 -3.60% -6.40%
LVMH Moët Henn. L. Vui 706.60 1.52% 10.60 172461 702.70 686.10 707.60 275 703.90 703.90 63 -1.86% -4.41%
MERCK KGAA 194.85 2.66% 5.05 262790 189.75 187.25 195.00 1776 194.60 194.60 55 -6.59% -16.83%
Münchener Rück 271.55 -0.28% -0.75 68977 272.62 269.25 274.45 60 271.35 272.10 15 -0.77% 4.53%
NN Group 50.62 -0.45% -0.23 406530 50.88 50.22 50.99 36686 50.74 50.74 1189 -1.24% 6.40%
NOKIA 5.12 0.31% 0.02 5447192 5.13 5.08 5.14 45697 5.13 5.13 1813 -5.90% -8.55%
ORANGE SA 9.93 -0.09% -0.01 1834055 9.97 9.89 10.01 5846 9.92 9.92 907 1.90% 5.72%
Pernod Ricard 198.10 -0.03% -0.05 149358 198.70 197.55 199.15 20 198.00 198.10 23 -1.64% -6.22%
ProSiebenSat.1 Media 14.34 2.80% 0.39 765775 14.16 14.06 14.41 809 14.32 14.39 209 -3.29% -0.85%
Publicis Groupe 61.08 0.93% 0.56 281359 60.92 60.42 61.34 24054 61.12 61.12 616 -0.98% 2.06%
Renault 33.81 0.00% 0.00 547583 34.00 33.20 34.26 53 33.81 33.83 89 5.15% 11.28%
REPSOL 10.83 -2.55% -0.28 3221335 11.08 10.72 11.08 554 10.79 10.83 519 0.37% 6.44%
Ryanair Holdings 15.61 - - - - - - 316 14.60 18.00 1000 8.37% 0.00%
Safran 112.60 0.32% 0.36 535183 112.18 111.52 113.15 14 112.50 112.62 37 2.24% 4.51%
Sampo 'A' 44.45 0.11% 0.05 268065 44.62 44.01 44.62 20034 44.42 44.42 1343 -0.36% 0.52%
Sanofi 92.95 1.23% 1.12 769395 91.29 90.95 92.99 21703 92.92 92.92 2 2.02% 3.60%
SAP SE 123.06 1.73% 2.09 560774 121.50 120.72 123.18 29249 122.98 122.98 17 -0.94% -2.69%
Schneider Electric 161.14 1.21% 1.92 477646 160.16 159.36 162.56 1149 161.50 161.50 320 -5.17% -8.20%
Siemens 147.08 2.08% 3.00 333665 144.76 143.70 147.21 198 146.90 146.90 59 -5.56% -5.30%
SNAM 5.13 1.16% 0.06 2811156 5.09 5.08 5.15 115285 5.12 5.12 3 -1.38% -4.61%
Société Générale 33.62 0.16% 0.06 1349702 33.55 33.15 34.02 93 33.61 33.62 93 -0.03% 11.13%
Sodexo 84.38 0.40% 0.34 93394 84.24 82.95 84.72 32 84.20 84.42 26 4.37% 8.75%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 18.77 -1.03% -0.20 3198838 18.94 18.51 19.22 66553 18.79 18.79 5 3.58% 13.71%
TechnipFMC 6.00 -0.63% -0.04 886148 6.02 5.91 6.04 214 5.91 6.02 1000 -1.05% 15.00%
Telecom Italia 0.42 3.13% 0.01 21192016 0.41 0.41 0.42 324526 0.42 0.42 1287 -9.07% -5.69%
TELEFÓNICA 4.01 -0.60% -0.02 3874229 4.02 3.99 4.04 3653 4.01 4.01 3653 1.29% 4.81%
thyssenkrupp AG 10.21 3.20% 0.32 1292596 10.01 9.99 10.25 250 10.21 10.22 250 -8.46% 2.59%
TotalEnergies 50.79 -0.58% -0.29 2454319 51.39 50.02 51.47 7581 50.68 50.68 355 4.05% 14.04%
UCB 91.12 -0.31% -0.28 97706 91.10 90.16 91.44 23 91.12 91.22 18 -1.70% -8.81%
UNICREDIT 13.58 0.15% 0.02 2725522 13.54 13.43 13.65 57085 13.57 13.57 636 -0.13% 0.04%
UPM Kymmene 35.45 0.68% 0.24 593447 35.35 35.04 35.68 111 35.43 35.43 111 3.33% 5.15%
Valéo 26.23 -2.31% -0.62 400087 26.90 26.01 27.09 324 26.21 26.27 326 3.11% -0.04%
Veolia Environnement 32.97 2.33% 0.75 487814 32.38 32.25 33.11 130 32.96 32.98 97 0.19% -0.03%
Vinci 98.86 0.80% 0.78 379226 99.00 97.86 99.11 15 98.86 98.90 15 3.26% 5.95%
Vivendi 11.75 1.86% 0.21 1137485 11.68 11.65 11.84 65564 11.75 11.75 17 -3.23% -3.11%
Volkswagen VZ 190.86 -0.26% -0.50 292326 191.48 188.84 192.04 10 190.20 191.76 10 1.74% 7.87%
Vonovia SE 48.59 1.65% 0.79 845401 48.16 47.84 48.97 420 48.59 48.59 420 0.52% -1.26%
WFD Unibail Rodamco 65.91 -0.75% -0.50 125983 66.04 64.10 66.35 48 65.90 65.93 2 2.34% 7.86%
Wolters Kluwer 91.64 0.15% 0.14 401911 91.56 90.48 92.19 11081 91.54 91.54 1502 -4.35% -11.59%