05.08.2021 16:35:01
ESTX LARGE RE.USD
874.08
$$$
3.5000
0.40%
05.08.2021 16:20
 
Chart
Kursdaten
Kurs 874.08 Eröffnung 869.25
Diff. absolut 3.50 Tages-Hoch 874.68
Diff. % 0.40 % Tages-Tief 869.25
Volumen - Umsatz -
Schlusskurs vom 04.08.2021 870.58 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 05.08.2021 / 16:20
Währung $$$ Aktualisierungsstand 05.08.2021 / 16:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.21% 883.5 730.4
1 Woche 1.77% 873.5 858.5
1 Monat 2.27% 873.5 814.4
3 Monate 6.10% 883.5 812.6
6 Monate 14.78% 883.5 752.8
1 Jahr 32.96% 883.5 599.5
3 Jahre 30.76% 883.5 426.4
24.39
26.51
8.24
1.13
15.21
13.78
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.39,"chartHeight":24.7187405442,"year":2019,"ID_NOTATION":"103455"},"2020":{"performance":8.24,"chartHeight":19.134586065175,"year":2020,"ID_NOTATION":"103455"},"2021":{"performance":15.21,"chartHeight":22.288759020723,"year":2021,"ID_NOTATION":"103455"}}
{"2019":{"performance":26.51,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9108678912277,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.78,"chartHeight":21.780682732646,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.931267964652,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.67,"chartHeight":22.760416725618,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.584074675965,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.198881099833,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.68,"chartHeight":21.743203569972,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.278466494285,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.172543245139,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.03,"chartHeight":8.4340579392164,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.972564736258,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.08.2021 16:35:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 321.20 -4.31% -14.45 300040 324.40 316.80 325.65 22 321.00 321.20 20 8.41% 12.22%
Aena SA 137.71 3.31% 4.41 43983 135.30 134.25 137.85 80 137.60 137.70 21 -2.42% -6.26%
Air Liquide 146.94 0.85% 1.24 126383 145.66 145.64 147.26 7 146.92 146.94 54 -2.76% 7.93%
Airbus 115.92 1.47% 1.68 220024 114.15 114.10 117.34 46 115.88 115.90 20 -0.64% 26.37%
Akzo Nobel 104.72 0.54% 0.57 69035 103.75 103.70 105.22 364 104.65 104.70 418 0.77% 17.66%
ALLIANZ 193.02 1.41% 2.68 311014 190.14 189.36 193.22 150 192.90 192.94 136 -9.58% -5.87%
Amadeus IT 54.30 1.65% 0.88 290300 53.36 53.06 54.34 140 54.28 54.32 132 -6.41% -10.97%
AB InBev 52.40 0.40% 0.21 401267 51.65 51.26 52.45 4 52.35 52.37 334 -10.36% -8.71%
ArcelorMittal 28.91 -1.33% -0.39 823699 29.09 28.89 29.29 95 28.90 28.91 95 3.06% 54.53%
ASML Holding 670.60 0.19% 1.30 107275 670.00 669.50 683.50 36 670.70 670.90 25 4.33% 67.28%
Assicurazioni Genera 16.61 0.26% 0.04 235463 16.60 16.55 16.66 1939 16.61 16.61 1369 -1.18% 16.26%
Atlantia 14.97 1.23% 0.18 370427 14.91 14.73 15.04 169 14.96 14.97 3931 -2.79% 0.97%
ATOS 39.12 -0.24% -0.10 212284 39.11 38.79 39.56 230 39.12 39.14 322 -1.74% -47.80%
AXA S.A. 23.28 0.45% 0.10 940916 23.15 23.10 23.44 359 23.27 23.29 1185 6.36% 18.55%
BBVA 5.65 -0.18% -0.01 1859166 5.59 5.58 5.69 1484 5.65 5.65 464 5.15% 39.23%
Banco Santander 3.14 0.18% 0.01 3477427 3.13 3.09 3.15 1400 3.14 3.14 42 2.10% 22.28%
BASF 66.85 0.25% 0.17 334906 66.33 66.19 67.09 300 66.85 66.87 325 0.28% 3.03%
BAYER 46.56 -6.42% -3.19 2568087 48.95 46.36 49.50 51 46.66 46.67 375 -1.63% 2.59%
BMW 81.00 -0.43% -0.35 418829 81.42 80.43 81.70 101 80.98 81.00 55 -2.99% 11.94%
BNP Paribas 52.21 0.35% 0.18 517489 52.06 51.55 52.38 235 52.20 52.21 1 1.82% 19.77%
Bouygues 32.94 0.13% 0.04 117677 32.84 32.78 33.02 365 32.92 32.93 449 0.40% -2.72%
Caixabank 2.56 0.35% 0.01 1390459 2.54 2.53 2.57 4454 2.56 2.56 3166 0.10% 20.64%
Cap Gemini 189.47 -0.54% -1.02 202400 190.55 189.35 191.80 239 189.45 189.50 264 7.46% 50.03%
Carrefour 16.27 -0.31% -0.05 303982 16.29 16.26 16.41 300 16.26 16.27 936 2.90% 16.08%
Michelin (CGDE) 141.78 0.39% 0.55 77904 140.80 140.45 141.97 92 141.75 141.80 110 4.15% 34.05%
Commerzbank 5.19 1.19% 0.06 1936686 5.08 5.04 5.21 3 5.18 5.19 503 -4.35% -3.11%
Compagnie de Saint-G 63.82 -0.01% -0.01 539593 63.72 63.34 64.18 195 63.71 63.72 181 8.64% 69.39%
CONTINENTAL 113.52 -0.23% -0.26 231670 110.92 108.92 113.94 30 113.50 113.54 22 -1.04% -7.46%
CRH PLC 42.67 -0.63% -0.27 69178 42.72 42.60 43.03 29 42.66 42.69 235 2.96% 25.70%
Crédit Agricole 11.88 -0.75% -0.09 2371270 12.17 11.67 12.27 197 11.88 11.88 578 2.07% 15.19%
Daimler 75.21 -1.05% -0.80 565666 75.67 74.54 75.92 3 75.20 75.22 164 2.63% 30.13%
Danone 63.27 0.63% 0.40 212818 62.79 62.77 63.32 67 63.26 63.28 318 9.99% 16.44%
Dassault Systèmes 48.00 0.80% 0.38 231386 47.73 47.71 48.31 5 47.99 48.02 89 3.05% 43.02%
DEUTSCHE BANK 10.61 1.10% 0.12 1271741 10.43 10.35 10.62 1452 10.58 10.59 1212 -0.25% 16.72%
DEUTSCHE BOERSE 142.53 0.85% 1.20 82180 141.70 141.60 143.05 191 142.50 142.55 107 0.77% 0.93%
DEUTSCHE POST 57.65 -0.12% -0.07 491740 58.13 56.91 58.38 61 57.58 57.60 97 -1.85% 41.98%
Deutsche Telekom 17.59 0.11% 0.02 570557 17.48 17.48 17.60 752 17.58 17.59 799 -1.29% 16.87%
Deutsche Wohnen 52.85 -0.02% -0.01 1101912 52.85 52.80 52.90 8697 52.84 52.86 2522 0.49% 20.96%
E.ON 10.48 0.60% 0.06 1317816 10.43 10.43 10.51 743 10.47 10.48 566 -0.23% 14.67%
ENEL 7.73 0.48% 0.04 4282165 7.70 7.70 7.77 1746 7.73 7.73 4866 -4.52% -7.28%
Engie S.A. 11.65 0.74% 0.09 896818 11.56 11.54 11.70 1840 11.65 11.65 420 0.02% -7.71%
ENI 10.20 0.66% 0.07 853995 10.03 10.03 10.22 2949 10.19 10.20 2871 2.19% 18.36%
EssilorLuxottica 166.96 0.67% 1.11 82109 166.78 166.38 167.80 52 166.94 166.98 2 8.14% 29.67%
Ferrari N.V. 183.40 2.80% 5.00 63253 180.00 178.22 183.65 151 183.40 183.45 163 -0.22% -5.88%
FERROVIAL 25.12 1.20% 0.30 164980 24.77 24.71 25.14 98 25.10 25.11 439 -2.05% 9.34%
FRESENIUS MED. CARE 67.44 -0.18% -0.12 139417 67.46 67.16 68.09 482 67.44 67.46 101 -2.31% -1.54%
FRESENIUS 44.98 -0.56% -0.26 226532 45.15 44.91 45.35 26 44.95 44.97 135 -1.34% 18.96%
HeidelbergCement AG 75.88 1.06% 0.80 187242 75.00 74.76 76.02 356 75.84 75.88 168 -0.09% 21.78%
Heineken 95.86 -0.22% -0.22 145939 96.44 95.66 96.62 9 95.84 95.86 73 -4.26% 5.70%
HENKEL Vz 87.79 0.13% 0.11 261533 87.70 86.34 88.56 253 87.76 87.80 118 2.57% -5.03%
IBERDROLA 10.22 -0.21% -0.02 1729124 10.23 10.18 10.32 2268 10.23 10.23 2776 -0.39% -12.59%
Inditex Ind De Desno 28.84 0.70% 0.20 355843 28.64 28.55 28.87 249 28.84 28.85 153 0.19% 9.40%
Infineon Technologie 35.19 1.51% 0.52 1309010 34.66 34.55 35.34 200 35.19 35.20 357 8.67% 9.44%
ING Groep 11.12 0.74% 0.08 2121105 10.97 10.96 11.17 793 11.12 11.13 1469 2.61% 43.65%
INTESA SANPAOLO 2.34 0.09% 0.00 15487235 2.35 2.31 2.35 10961 2.34 2.34 9227 0.65% 21.85%
KBC Groep 70.38 2.62% 1.80 312937 68.26 67.74 70.56 37 70.34 70.40 168 1.78% 18.88%
KERING 782.20 0.37% 2.90 20515 778.80 774.30 783.20 4 782.10 782.20 8 2.74% 31.20%
KERRY GROUP A 123.81 -0.37% -0.46 19417 123.85 123.65 124.42 30 123.80 123.90 90 -0.66% 4.08%
KONE 70.60 0.57% 0.40 92389 70.18 70.18 70.70 322 70.66 70.68 131 0.91% 5.63%
Ahold Delhaize 26.46 0.02% 0.01 354565 26.42 26.39 26.55 115 26.45 26.45 841 2.68% 13.62%
Koninklijke DSM 175.68 1.58% 2.73 71067 172.80 172.80 176.60 107 175.60 175.65 67 3.70% 22.75%
KONINKLIJKE KPN 2.78 -0.87% -0.02 1293681 2.80 2.77 2.80 7724 2.78 2.78 528 -0.11% 12.61%
PHILIPS 37.37 -0.65% -0.24 1049185 37.46 37.19 37.68 441 37.37 37.38 307 -2.68% -14.39%
L'Oreal 399.25 1.11% 4.40 44801 395.80 395.55 399.93 9 399.20 399.30 69 2.72% 26.47%
Legrand 95.83 -0.09% -0.09 55872 95.70 95.60 96.78 40 95.82 95.84 20 3.79% 31.40%
LINDE PLC EO 0,001 259.50 0.54% 1.40 39762 258.15 258.05 260.85 27 259.45 259.55 6 2.40% 21.60%
LVMH Moët Henn. L. Vui 700.55 0.97% 6.75 39000 693.10 692.50 701.30 9 700.50 700.60 5 0.87% 35.22%
MERCK KGAA 187.48 6.37% 11.23 318192 176.55 176.45 188.45 81 187.75 187.80 54 1.94% 26.28%
Münchener Rück 231.85 1.93% 4.40 75265 227.93 227.75 232.55 178 231.75 231.85 50 -0.50% -7.07%
NN Group 42.36 0.27% 0.12 111293 42.12 42.08 42.41 224 42.34 42.36 267 1.27% 18.37%
NOKIA 5.30 -0.82% -0.04 2084318 5.34 5.29 5.36 2583 5.29 5.29 674 7.99% 69.23%
ORANGE SA 9.46 -0.45% -0.04 653959 9.49 9.45 9.52 255 9.46 9.46 578 -1.42% -2.62%
Pernod Ricard 187.80 0.54% 1.00 52962 186.80 186.70 188.20 34 187.75 187.80 88 0.74% 18.68%
ProSiebenSat.1 Media 15.13 -5.52% -0.88 710763 16.07 14.82 16.20 86 15.10 15.11 233 -3.17% 16.81%
Publicis Groupe 54.29 0.57% 0.31 85711 53.97 53.88 54.42 1 54.28 54.30 396 0.54% 31.66%
Renault 33.87 1.01% 0.34 281010 33.55 33.28 34.01 183 33.85 33.87 66 1.38% -6.89%
REPSOL 9.42 -0.49% -0.05 1249144 9.33 9.27 9.46 366 9.42 9.42 467 -1.63% 14.01%
Ryanair Holdings 16.90 1.56% 0.26 228134 16.58 16.52 16.95 303 16.89 16.95 89 -2.45% 2.15%
Safran 110.82 1.40% 1.53 161046 109.66 109.66 112.52 31 110.80 110.84 78 -6.57% -6.55%
Sampo 'A' 42.75 0.75% 0.32 328235 42.49 42.39 43.24 229 42.74 42.75 647 4.35% 22.29%
Sanofi 85.09 0.79% 0.67 599316 84.57 84.56 85.47 13 85.19 85.20 244 -3.51% 7.09%
SAP SE 125.56 2.03% 2.50 478481 123.86 123.82 125.94 52 125.70 125.72 47 1.74% 14.39%
Schneider Electric 146.81 -0.64% -0.95 202101 147.50 146.50 149.52 89 146.78 146.82 154 6.46% 23.96%
Siemens 140.80 2.21% 3.04 619024 139.18 139.00 144.02 370 140.78 140.82 75 3.19% 16.55%
SNAM 5.11 0.55% 0.03 1261208 5.10 5.10 5.12 3844 5.11 5.11 3701 -0.59% 9.88%
Société Générale 27.05 -0.60% -0.16 529605 27.39 26.79 27.49 385 27.04 27.05 539 10.80% 58.96%
Sodexo 73.74 1.85% 1.34 81473 72.50 72.32 73.93 51 73.72 73.76 23 0.14% 3.90%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 17.39 -0.33% -0.06 750275 17.41 17.28 17.62 852 17.38 17.39 1029 10.36% 18.62%
TechnipFMC 5.91 -0.27% -0.02 169933 5.84 5.80 5.95 586 5.91 5.92 317 -5.22% -23.58%
Telecom Italia 0.38 0.64% 0.00 5041955 0.37 0.37 0.38 8963 0.38 0.38 14235 1.08% -0.69%
TELEFÓNICA 4.08 0.04% 0.00 2491615 4.05 4.03 4.09 9152 4.08 4.08 368 6.62% 25.57%
thyssenkrupp AG 8.58 1.55% 0.13 268080 8.45 8.33 8.60 2 8.56 8.57 590 -1.01% 3.99%
TotalEnergies 37.77 0.16% 0.06 660715 37.16 37.14 37.87 303 37.77 37.78 1 2.44% 0.00%
UCB 94.30 0.90% 0.84 48810 93.42 93.29 94.46 53 94.30 94.32 43 3.81% 9.95%
UNICREDIT 10.06 1.97% 0.19 1280294 9.93 9.88 10.09 650 10.05 10.06 1192 2.98% 29.22%
UPM-KYMMENE 34.53 -0.06% -0.02 313623 34.55 34.44 34.65 579 34.50 34.52 590 -0.03% 12.98%
Valéo 24.93 2.55% 0.62 154395 24.27 24.14 25.05 332 24.92 24.95 117 0.96% -25.04%
Veolia Environnement 27.64 1.19% 0.33 142353 27.39 27.38 27.75 338 27.64 27.65 258 0.77% 36.67%
Vinci 90.08 0.59% 0.53 151598 89.07 88.96 90.30 152 90.06 90.09 32 -0.87% 8.78%
Vivendi 29.04 0.57% 0.17 343101 28.89 28.83 29.09 209 29.03 29.04 249 3.07% 9.07%
Volkswagen VZ 205.36 0.45% 0.91 91627 203.10 203.00 205.62 52 205.05 205.10 59 0.15% 34.91%
Vonovia SE 58.41 0.49% 0.29 222468 58.32 58.18 58.54 777 58.40 58.44 641 3.55% -2.29%
WFD Unibail Rodamco 76.94 4.79% 3.52 159261 73.14 73.14 77.05 57 76.89 76.94 172 -1.26% 13.62%
Wolters Kluwer 96.48 0.29% 0.28 190407 96.28 96.28 97.51 123 96.46 96.50 175 2.51% 38.46%