15.06.2021 15:03:45
ESTX LARGE RE.EUR
974.94
$$$
1.7700
0.18%
14.06.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.06.2021 973.17 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.06.2021 / 17:50
Währung $$$ Aktualisierungsstand 15.06.2021 / 15:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.17% 974.9 817.6
1 Woche 0.84% 974.9 966.5
1 Monat 3.37% 974.9 927.3
3 Monate 9.47% 974.9 889.3
6 Monate 19.02% 974.9 807.5
1 Jahr 35.05% 974.9 698.8
3 Jahre 24.04% 974.9 542.0
26.86
26.51
1.13
17.17
10.86
SMI
-1.83
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.86,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"103454"},"2020":{"performance":-1.83,"chartHeight":11.415930919451,"year":2020,"ID_NOTATION":"103454"},"2021":{"performance":17.17,"chartHeight":22.961266204224,"year":2021,"ID_NOTATION":"103454"}}
{"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 15:03:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 293.90 0.15% 0.45 79734 295.20 292.15 295.20 41 293.85 293.90 76 -1.21% -1.89%
Aena SA 142.35 -0.33% -0.47 22854 143.60 142.15 144.85 92 142.35 142.45 97 0.97% 0.44%
Air Liquide 144.40 2.45% 3.46 182084 142.90 142.82 145.00 75 144.38 144.42 166 -0.23% 4.40%
Airbus 112.92 0.52% 0.58 242771 113.78 112.78 114.18 80 112.90 112.92 97 1.08% 24.27%
Akzo Nobel 107.10 0.66% 0.70 75165 107.20 106.70 108.05 185 107.10 107.15 351 0.33% 20.20%
ALLIANZ 218.85 0.79% 1.73 98733 217.68 217.30 219.07 2 218.85 218.90 314 -0.83% 7.38%
Amadeus IT 64.82 -1.40% -0.92 512617 65.60 64.76 65.94 210 64.80 64.84 576 6.17% 9.57%
AB InBev 65.58 1.41% 0.91 221408 65.20 65.09 65.66 126 65.58 65.59 404 0.99% 13.12%
ArcelorMittal 26.08 -3.44% -0.93 878240 27.02 26.05 27.04 2 26.08 26.09 365 1.05% 42.47%
ASML Holding 582.10 0.76% 4.40 55521 584.40 580.60 585.90 11 582.10 582.20 63 3.42% 44.39%
Assicurazioni Genera 17.19 0.30% 0.05 1016386 17.18 17.09 17.20 396 17.18 17.19 3015 -0.32% 20.48%
Atlantia 16.43 4.02% 0.64 899785 16.02 15.97 16.64 166 16.42 16.43 1275 -0.13% 7.82%
ATOS 53.60 -1.54% -0.84 102060 54.50 53.46 54.50 213 53.56 53.60 52 1.68% -27.53%
AXA S.A. 22.75 1.27% 0.28 454653 22.60 22.56 22.77 1154 22.75 22.75 184 -2.43% 14.92%
BBVA 5.35 0.54% 0.03 2273426 5.33 5.29 5.37 1554 5.35 5.35 1327 0.08% 31.07%
Banco Santander 3.42 -0.73% -0.03 3621541 3.44 3.39 3.44 776 3.42 3.42 2759 -0.53% 34.43%
BASF 67.02 -0.59% -0.40 295704 67.50 67.00 67.65 243 67.00 67.02 383 -1.88% 4.16%
BAYER 53.48 0.34% 0.18 184412 53.51 53.15 53.84 32 53.46 53.47 539 0.72% 9.91%
BMW 94.43 -0.38% -0.36 160977 94.46 94.14 94.73 142 94.39 94.42 42 -0.92% 30.43%
BNP Paribas 56.40 -0.18% -0.10 298168 56.44 56.03 56.64 170 56.36 56.38 149 -2.01% 30.06%
Bouygues 33.70 0.64% 0.21 197715 34.11 33.42 34.11 317 33.69 33.70 414 -1.01% -1.01%
Caixabank 2.77 -1.39% -0.04 1329566 2.80 2.76 2.80 4132 2.77 2.77 2717 -1.95% 32.69%
Cap Gemini 159.50 0.73% 1.15 40391 159.00 158.35 159.70 139 159.45 159.50 73 5.22% 24.71%
Carrefour 17.20 0.10% 0.02 204582 17.22 17.16 17.29 730 17.20 17.20 413 -1.32% 22.27%
Michelin (CGDE) 130.43 0.79% 1.02 51148 129.55 129.40 131.60 114 130.40 130.45 262 -2.56% 22.83%
Commerzbank 6.39 -0.73% -0.05 965463 6.41 6.32 6.45 1386 6.38 6.39 112 -5.51% 21.49%
Compagnie de Saint-G 56.71 0.08% 0.04 433712 56.67 56.37 57.02 157 56.71 56.72 496 -1.55% 50.38%
CONTINENTAL 128.30 -0.39% -0.50 40820 128.91 128.00 129.52 91 128.28 128.32 31 -2.11% 4.76%
CRH PLC 42.55 -0.64% -0.28 66473 42.54 42.20 42.81 107 42.54 42.55 73 -1.83% 25.35%
Crédit Agricole 12.44 -0.12% -0.01 680578 12.47 12.40 12.50 284 12.43 12.44 119 -0.41% 19.87%
Daimler 79.05 0.02% 0.01 222176 79.20 78.86 79.66 162 79.03 79.05 7 -1.48% 35.30%
Danone 59.05 -0.94% -0.56 794538 59.58 58.78 59.64 152 59.04 59.05 9 1.24% 10.39%
Dassault Systèmes 196.15 0.78% 1.52 29813 195.00 194.80 196.30 17 196.10 196.15 82 5.06% 16.91%
DEUTSCHE BANK 11.56 -0.08% -0.01 1033778 11.61 11.48 11.65 1673 11.56 11.57 400 -6.36% 28.74%
DEUTSCHE BOERSE 138.93 0.82% 1.12 95511 138.40 137.95 138.97 61 138.90 138.95 210 2.19% -1.59%
DEUTSCHE POST 57.19 0.40% 0.23 232358 57.12 57.06 57.46 786 57.18 57.20 791 -0.54% 40.11%
Deutsche Telekom 17.89 0.33% 0.06 1070929 17.86 17.84 17.98 408 17.89 17.89 920 2.24% 18.60%
Deutsche Wohnen 51.81 0.02% 0.01 548260 51.80 51.74 51.88 3551 51.80 51.82 1271 0.94% 18.54%
E.ON 10.20 0.21% 0.02 648470 10.19 10.18 10.24 531 10.20 10.20 3450 1.73% 12.08%
ENEL 8.10 0.01% 0.00 1497457 8.12 8.07 8.16 4042 8.10 8.11 1020 1.27% -2.38%
Engie S.A. 12.33 0.20% 0.02 577174 12.37 12.31 12.43 619 12.33 12.33 2 -0.81% -1.79%
ENI 10.69 -0.35% -0.04 448557 10.75 10.62 10.77 2169 10.68 10.69 1371 3.05% 25.69%
EssilorLuxottica 148.50 -0.11% -0.17 57528 148.81 148.15 149.22 13 148.48 148.52 202 1.97% 16.24%
Ferrari N.V. 169.05 0.33% 0.55 62974 169.00 167.50 169.70 117 169.00 169.10 101 -6.41% -11.11%
FERROVIAL 25.50 0.43% 0.11 78632 25.42 25.32 25.52 204 25.49 25.51 1047 3.02% 11.85%
FRESENIUS MED. CARE 69.26 0.14% 0.10 46862 69.40 68.98 69.44 489 69.24 69.28 272 1.90% 0.79%
FRESENIUS 45.27 0.09% 0.04 88013 45.32 45.19 45.48 46 45.27 45.27 2 0.47% 18.95%
HeidelbergCement AG 74.52 -0.29% -0.22 90898 75.22 74.50 75.40 208 74.48 74.52 62 -1.40% 21.23%
Heineken 98.60 0.20% 0.20 48353 98.58 98.24 98.94 114 98.58 98.62 116 -0.08% 8.25%
HENKEL Vz 93.56 0.52% 0.48 46881 93.22 93.16 93.70 268 93.54 93.58 272 -1.78% 0.82%
IBERDROLA 10.80 -0.18% -0.02 604316 10.87 10.76 10.88 605 10.80 10.81 5140 1.64% -7.64%
Inditex Ind De Desno 31.39 -1.58% -0.51 502356 31.96 31.38 31.96 662 31.39 31.40 838 -1.47% 21.83%
Infineon Technologie 34.29 0.12% 0.04 340236 34.53 33.77 34.53 486 34.28 34.30 315 3.47% 8.13%
ING Groep 11.21 -0.03% -0.00 1859149 11.27 11.14 11.28 1243 11.21 11.21 224 -1.11% 45.86%
INTESA SANPAOLO 2.45 0.00% 0.00 4627073 2.46 2.42 2.46 21897 2.45 2.45 3520 -1.50% 27.50%
KBC Groep 68.00 -0.12% -0.08 58897 68.06 67.34 68.18 204 67.98 68.02 153 -1.39% 18.01%
KERING 749.70 0.80% 5.95 12247 746.10 742.30 750.40 14 749.70 749.80 6 0.70% 25.21%
KERRY GROUP A 107.25 -0.53% -0.57 37643 107.05 106.62 107.90 21 107.25 107.30 155 -1.71% -9.69%
KONE 67.69 0.07% 0.05 145047 67.80 67.57 68.31 103 67.68 67.70 143 1.65% 1.78%
Ahold Delhaize 24.86 0.08% 0.02 230713 24.88 24.80 24.91 733 24.86 24.87 923 1.93% 6.72%
Koninklijke DSM 152.20 0.03% 0.05 27831 152.50 151.80 153.10 73 152.15 152.20 119 0.00% 7.49%
KONINKLIJKE KPN 2.65 -1.04% -0.03 1601991 2.67 2.65 2.68 2275 2.65 2.65 4800 -1.47% 7.67%
PHILIPS 44.46 -0.18% -0.08 697140 44.87 44.39 45.27 25 44.46 44.47 224 -3.51% 1.39%
L'Oreal 390.52 1.40% 5.38 44521 386.70 386.70 391.40 139 390.50 390.55 39 1.52% 23.37%
Legrand 89.32 1.45% 1.28 86421 88.40 88.26 89.63 140 89.30 89.32 291 -0.20% 20.60%
LINDE PLC EO 0,001 242.45 1.76% 4.20 41140 240.05 240.05 242.82 23 242.40 242.50 47 -0.60% 12.25%
LVMH Moët Henn. L. Vui 679.95 0.92% 6.20 40358 677.00 674.40 680.30 64 679.90 680.00 42 2.81% 31.31%
MERCK KGAA 154.00 -0.36% -0.55 49656 155.85 153.00 156.00 102 153.95 154.05 105 4.64% 10.73%
Münchener Rück 236.03 0.67% 1.57 53909 235.30 235.20 238.05 37 236.00 236.05 22 -0.75% -4.21%
NN Group 41.09 1.33% 0.54 171692 40.66 40.65 41.16 2 41.08 41.09 119 -2.48% 13.62%
NOKIA 4.51 -0.47% -0.02 1123277 4.53 4.50 4.56 1450 4.51 4.51 800 -0.07% 43.49%
ORANGE SA 10.10 -3.15% -0.33 2199203 9.99 9.95 10.10 1732 10.09 10.10 1921 -1.01% 6.83%
Pernod Ricard 179.85 1.47% 2.60 40639 178.38 178.10 180.10 90 179.85 179.90 58 -2.22% 12.61%
ProSiebenSat.1 Media 17.36 -1.98% -0.35 208517 17.70 17.27 17.70 103 17.36 17.36 105 -0.87% 29.21%
Publicis Groupe 54.83 0.61% 0.33 90179 54.48 54.46 55.00 553 54.82 54.84 138 -0.49% 37.80%
Renault 36.27 -1.60% -0.59 136433 36.95 36.21 37.00 52 36.24 36.26 63 6.73% 2.36%
REPSOL 11.32 -1.38% -0.16 339624 11.39 11.29 11.42 300 11.31 11.32 293 1.29% 38.20%
Ryanair Holdings 16.22 0.43% 0.07 149445 16.14 16.10 16.46 321 16.21 16.23 300 -1.73% -0.84%
Safran 123.92 0.61% 0.75 102237 123.91 123.74 125.66 66 123.90 123.92 172 -0.28% 5.32%
Sampo 'A' 39.29 1.11% 0.43 88951 38.95 38.90 39.32 140 39.29 39.30 100 0.75% 12.00%
Sanofi 89.10 0.13% 0.12 198164 89.38 88.81 89.52 73 89.09 89.10 1 3.27% 12.88%
SAP SE 120.53 0.49% 0.59 240171 120.58 120.03 121.08 518 120.50 120.54 381 3.61% 11.49%
Schneider Electric 133.07 2.20% 2.87 175499 131.02 130.48 133.38 76 133.06 133.08 33 -0.37% 9.23%
Siemens 137.69 1.15% 1.57 163450 136.67 136.46 138.84 120 137.68 137.70 7 -0.06% 15.16%
SNAM 5.04 -0.16% -0.01 1159392 5.06 5.02 5.10 3110 5.04 5.04 2606 2.58% 9.10%
Société Générale 26.14 -0.74% -0.20 480019 26.39 26.03 26.41 493 26.14 26.15 330 -1.73% 53.89%
Sodexo 81.54 0.34% 0.28 23362 81.48 81.32 82.04 40 81.52 81.56 45 1.03% 16.62%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 16.97 0.03% 0.01 317714 16.96 16.87 17.05 791 16.97 16.98 1443 -2.63% 15.38%
TechnipFMC 8.08 -2.93% -0.24 219735 8.07 7.96 8.12 200 8.07 8.08 1 -2.09% 7.33%
Telecom Italia 0.45 -0.87% -0.00 4410255 0.45 0.44 0.45 5622 0.45 0.45 23507 -0.64% 19.21%
TELEFÓNICA 4.06 -1.16% -0.05 870369 4.11 4.04 4.11 1633 4.06 4.06 3616 5.29% 26.62%
thyssenkrupp AG 9.42 -7.50% -0.76 1153324 10.11 9.34 10.11 500 9.41 9.42 500 6.13% 25.31%
TotalEnergies 39.68 - - - - - - 5401 39.69 39.69 401 3.11% 12.22%
UCB 84.07 0.73% 0.61 75175 83.94 83.92 84.80 1 84.04 84.10 1 10.11% -1.81%
UNICREDIT 10.71 -0.55% -0.06 378944 10.76 10.63 10.77 706 10.71 10.71 624 -0.86% 40.52%
UPM-KYMMENE 31.94 -1.57% -0.51 119602 32.49 31.90 32.55 15 31.94 31.95 333 1.66% 6.12%
Valéo 28.01 -0.95% -0.27 103571 28.33 27.93 28.34 1269 28.00 28.02 119 0.25% -12.80%
Veolia Environnement 26.09 -0.23% -0.06 60861 26.15 26.05 26.20 51 26.09 26.10 82 0.38% 30.82%
Vinci 96.64 0.42% 0.40 185085 96.23 96.10 96.96 56 96.62 96.63 126 2.43% 16.91%
Vivendi 29.27 0.27% 0.08 147730 29.42 29.14 29.42 10 29.27 29.28 942 -1.00% 10.28%
Volkswagen VZ 227.40 -1.26% -2.90 69597 230.55 226.90 230.62 10 227.40 227.45 35 -3.50% 51.97%
Vonovia SE 53.73 -0.02% -0.01 154100 53.90 53.65 53.92 595 53.72 53.74 589 1.09% -9.65%
WFD Unibail Rodamco 79.38 -0.82% -0.66 29904 80.30 79.25 80.56 3 79.37 79.39 65 8.21% 23.86%
Wolters Kluwer 81.58 0.60% 0.49 208998 81.46 81.11 81.72 171 81.56 81.58 54 2.27% 16.71%