27.01.2022 00:48:57
ESTX LARGE RE.USD
827.80
$$$
17.0800
2.11%
26.01.2022 17:50
 
Chart
Kursdaten
Kurs 827.80 Eröffnung 815.40
Diff. absolut 17.08 Tages-Hoch 832.12
Diff. % 2.11 % Tages-Tief 815.40
Volumen - Umsatz -
Schlusskurs vom 25.01.2022 810.72 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 26.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 27.01.2022 / 00:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -4.81% 884.3 803.7
1 Woche -3.30% 862.3 803.7
1 Monat -3.47% 884.3 803.7
3 Monate -4.49% 893.4 803.7
6 Monate -3.34% 893.4 803.7
1 Jahr 8.89% 893.4 730.4
3 Jahre 39.08% 893.4 426.4
8.24
1.13
14.34
18.92
SMI
SMI
SMI
-4.81
-6.04
2020
2021
2022
{"2020":{"performance":8.24,"chartHeight":19.140817235038,"year":2020,"ID_NOTATION":"103455"},"2021":{"performance":14.34,"chartHeight":21.992825724223,"year":2021,"ID_NOTATION":"103455"},"2022":{"performance":-4.81,"chartHeight":16.369878576768,"year":2022,"ID_NOTATION":"103455"}}
{"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":-6.04,"chartHeight":17.542009559789,"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":-3.11,"chartHeight":14.125167488264,"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":-5.97,"chartHeight":17.482004227084,"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":-6.18,"chartHeight":17.659961673921,"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":-2.68,"chartHeight":13.359182699707,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 27.01.2022 00:48:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ADIDAS 244.10 2.26% 5.40 342083 240.65 240.10 247.05 46 244.00 245.10 36 -3.78% -3.77%
Aena SA 143.75 -1.34% -1.95 137527 142.95 142.10 145.90 41 143.20 144.30 41 -2.58% 3.79%
Air Liquide 152.54 0.16% 0.24 342705 152.67 152.06 154.36 11 152.48 152.54 53 -2.14% -0.52%
Airbus 113.88 5.19% 5.62 621384 111.28 110.90 114.33 15 113.84 113.90 18 -0.70% 1.05%
Akzo Nobel 93.30 2.66% 2.42 245088 91.40 91.00 93.71 33 93.28 93.32 34 -2.34% -3.22%
ALLIANZ 224.72 1.99% 4.38 408268 222.25 221.85 225.40 458 224.80 224.80 92 0.50% 8.17%
Amadeus IT 61.34 3.51% 2.08 567715 59.52 59.52 62.08 97 61.10 61.56 97 -1.89% 2.88%
AB InBev 57.00 -0.18% -0.10 572585 57.21 56.73 58.03 100 56.87 57.05 33 -2.36% 7.04%
ArcelorMittal 27.29 1.85% 0.49 2472500 27.12 27.00 27.91 300 27.27 27.30 117 -13.34% -3.36%
ASML Holding 589.00 1.66% 9.60 568780 580.50 580.10 596.50 2227 590.10 590.10 21 -5.58% -17.12%
Assicurazioni Genera 18.02 0.66% 0.12 2025981 17.99 17.93 18.14 40236 18.05 18.05 5 -3.69% -3.25%
Atlantia 16.37 0.21% 0.04 345652 16.27 16.27 16.53 16683 16.38 16.38 7 -4.04% -6.16%
ATOS 31.63 0.99% 0.31 287606 31.69 31.52 32.54 272 31.60 31.70 62 -6.41% -15.65%
AXA S.A. 27.89 2.42% 0.66 3058106 27.38 27.32 27.99 2350 27.83 27.83 968 -0.27% 6.76%
BBVA 5.63 1.99% 0.11 6046785 5.53 5.53 5.68 1066 5.61 5.66 1777 -1.25% 7.00%
Banco Santander 3.13 3.56% 0.11 12920828 3.06 3.06 3.16 88476 3.14 3.14 1147 0.00% 6.14%
BASF 67.31 2.40% 1.58 1591202 66.00 65.99 67.98 250 67.23 68.37 19 -0.91% 9.18%
BAYER 51.59 1.51% 0.77 629845 51.19 51.19 51.86 82 51.49 51.61 82 -1.16% 9.63%
BMW 93.85 1.77% 1.63 354522 92.93 92.73 94.92 18 93.24 93.86 18 -3.81% 5.96%
BNP Paribas 63.90 2.88% 1.79 1184402 62.80 62.76 65.51 120 63.88 63.91 76 -1.78% 5.36%
Bouygues 31.30 0.59% 0.18 251786 31.27 31.24 31.68 100 31.30 31.32 100 -3.69% -0.60%
Caixabank 2.80 1.75% 0.05 6450939 2.76 2.75 2.81 1536 2.80 2.80 2256 0.83% 15.65%
Cap Gemini 193.95 2.54% 4.80 278220 190.50 189.60 195.70 27 193.90 194.00 18 -5.71% -10.33%
Carrefour 17.55 0.09% 0.01 938636 17.48 17.47 17.70 206 17.55 17.55 189 0.14% 9.14%
Michelin (CGDE) 147.70 0.61% 0.90 118760 147.75 147.05 149.78 217 148.10 148.10 217 -3.50% 2.18%
Commerzbank 7.63 2.97% 0.22 2653858 7.49 7.48 7.73 104 7.60 7.64 78 2.98% 13.79%
Compagnie de Saint-G 59.14 1.79% 1.04 909983 58.55 58.23 59.78 40 59.08 59.11 44 -9.32% -4.20%
CONTINENTAL 86.63 1.50% 1.28 262431 85.77 85.61 87.94 14 86.61 87.96 14 -7.63% -6.99%
CRH PLC 43.72 1.96% 0.84 367414 43.20 43.16 43.88 130 43.62 43.74 47 -5.00% -6.12%
Crédit Agricole 13.35 1.99% 0.26 1745398 13.13 13.13 13.50 232 13.35 13.35 232 -1.07% 6.75%
Daimler 70.21 2.00% 1.38 1027515 69.41 69.20 71.07 52 69.98 70.87 52 -5.57% 3.75%
Danone 56.34 0.84% 0.47 879743 56.02 55.81 56.85 25 56.32 56.35 29 -1.62% 3.05%
Dassault Systèmes 42.09 -0.74% -0.31 1428407 42.55 41.95 43.01 2453 42.22 42.22 443 -8.02% -19.51%
DEUTSCHE BANK 11.41 3.07% 0.34 3562595 11.19 11.19 11.54 300 11.34 11.41 199 -3.04% 2.94%
DEUTSCHE BOERSE 155.35 -0.38% -0.60 338912 154.00 153.05 156.40 32 154.00 155.65 32 -1.69% 5.73%
DEUTSCHE POST 52.35 2.97% 1.51 797262 51.24 51.13 52.76 6271 52.32 52.32 77 -2.80% -7.10%
Deutsche Telekom 16.21 1.36% 0.22 3259989 16.04 16.02 16.32 1910 16.21 16.21 1910 0.09% -0.41%
Deutsche Wohnen 35.20 1.87% 0.65 122283 34.58 34.55 35.46 21 35.17 35.82 62 -0.49% -4.98%
E.ON 12.01 0.25% 0.03 2811195 12.00 11.91 12.05 159 12.00 12.05 212 -0.71% -1.67%
ENEL 6.71 0.56% 0.04 10917421 6.71 6.69 6.78 234226 6.71 6.71 33 -1.30% -4.80%
Engie S.A. 13.41 2.01% 0.26 3825292 13.21 13.14 13.45 247 13.41 13.41 481 -0.46% 3.19%
ENI 13.46 2.54% 0.33 4456495 13.21 13.21 13.49 75649 13.48 13.48 4387 0.22% 10.27%
EssilorLuxottica 168.72 1.22% 2.04 342713 167.38 167.00 169.98 65 168.40 168.40 65 -3.37% -10.42%
Ferrari N.V. 202.70 0.95% 1.90 179719 201.80 199.55 203.40 7309 203.50 203.50 5 -3.61% -10.90%
FERROVIAL 24.54 -0.16% -0.04 472043 24.69 24.50 25.13 194 24.53 24.63 244 -5.83% -10.96%
FRESENIUS MED. CARE 59.64 -0.30% -0.18 279687 60.24 59.48 60.96 45 59.40 60.06 45 -0.33% 4.16%
FRESENIUS 36.67 0.89% 0.33 557734 36.41 36.24 36.77 80 36.67 37.24 36 -1.15% 3.67%
HeidelbergCement AG 61.68 1.72% 1.04 251738 61.38 61.04 62.16 941 61.70 61.70 156 -4.36% 3.28%
Heineken 98.22 0.43% 0.42 306932 98.22 97.90 99.64 56 98.16 98.24 42 -1.25% -0.67%
HENKEL Vz 77.72 -0.15% -0.12 296094 77.94 77.30 78.58 1359 77.54 77.54 200 0.21% 9.11%
IBERDROLA 10.03 0.93% 0.09 3967561 9.95 9.95 10.10 14367 10.00 10.00 2198 0.50% -3.79%
Inditex Ind De Desno 27.55 0.80% 0.22 956670 27.75 27.50 28.07 135 27.53 27.55 410 -3.87% -3.30%
Infineon Technologie 35.81 3.21% 1.11 4218390 35.33 34.88 36.15 145 35.90 35.90 145 -5.92% -11.95%
ING Groep 13.17 3.10% 0.40 5529118 12.96 12.93 13.27 591 13.15 13.15 591 -0.86% 7.37%
INTESA SANPAOLO 2.56 2.87% 0.07 36631266 2.50 2.50 2.57 824738 2.56 2.56 58 1.19% 12.55%
KBC Groep 79.42 1.85% 1.44 181021 78.70 78.68 80.02 169 77.82 79.42 63 -1.10% 5.47%
KERING 658.10 2.06% 13.30 64527 650.10 650.00 662.60 23 656.50 656.50 23 -3.01% -6.96%
KERRY GROUP A 110.60 0.55% 0.60 62499 110.10 109.90 111.05 92 110.40 110.40 92 -1.51% -2.38%
KONE 56.61 0.09% 0.05 354282 56.66 56.46 57.00 400 56.48 56.48 400 -5.24% -10.31%
Ahold Delhaize 28.31 -1.17% -0.34 1760471 28.84 28.20 28.84 11810 28.23 28.23 676 -5.25% -6.52%
Koninklijke DSM 166.28 0.68% 1.12 209546 166.32 164.70 167.65 26 166.25 166.35 26 -7.32% -16.04%
KONINKLIJKE KPN 2.83 -0.12% -0.00 8079498 2.84 2.82 2.86 1071 2.83 2.83 1071 -2.55% 3.02%
PHILIPS 29.14 -0.34% -0.10 1178102 29.38 28.98 29.57 10402 29.07 29.07 533 -2.93% -11.17%
L'Oreal 372.25 0.35% 1.30 260121 373.25 369.55 376.00 88 372.10 372.10 88 -0.92% -11.25%
Legrand 89.96 1.26% 1.12 326482 89.19 88.82 90.71 14 89.90 89.94 20 -5.53% -12.36%
LINDE PLC EO 0,001 279.20 1.68% 4.60 245556 275.80 275.80 282.05 60 279.00 279.95 100 -2.25% -8.50%
LVMH Moët Henn. L. Vui 682.40 2.06% 13.80 270888 673.90 671.70 687.90 334 683.60 683.60 334 -1.95% -6.28%
MERCK KGAA 189.50 0.21% 0.40 253919 188.70 185.00 190.05 54 189.20 189.20 54 -0.16% -16.96%
Münchener Rück 272.35 2.66% 7.05 192694 266.90 266.90 273.35 28 272.00 272.75 28 0.02% 4.55%
NN Group 49.19 1.58% 0.77 303747 48.96 48.74 49.62 55 49.14 49.20 42 -3.27% 2.92%
NOKIA 5.04 1.77% 0.09 5429893 4.97 4.96 5.12 35908 5.05 5.05 35908 -1.17% -9.62%
ORANGE SA 10.19 0.22% 0.02 1792349 10.19 10.11 10.25 751 10.15 10.15 751 2.54% 8.41%
Pernod Ricard 193.00 0.63% 1.20 220054 191.40 191.40 194.85 26 192.90 193.15 46 -2.60% -8.66%
ProSiebenSat.1 Media 13.57 2.55% 0.34 402984 13.26 13.26 13.72 172 13.54 13.57 10 -2.67% -3.50%
Publicis Groupe 58.98 2.81% 1.61 225774 57.64 57.64 59.40 172 58.74 58.74 172 -2.54% -0.54%
Renault 35.40 6.28% 2.09 1485325 33.81 33.73 35.88 92 35.39 35.42 50 4.67% 16.48%
REPSOL 11.06 3.08% 0.33 1737527 10.79 10.77 11.14 415 11.05 11.06 415 -0.48% 5.93%
Ryanair Holdings 15.61 - - - - - - 316 14.60 18.00 1000 8.37% 0.00%
Safran 109.06 2.98% 3.16 623578 106.78 106.78 109.94 12 107.56 109.02 24 -2.83% 1.55%
Sampo 'A' 42.73 2.19% 0.92 550916 42.10 41.94 43.02 6970 42.64 42.64 6970 -3.75% -3.25%
Sanofi 91.76 1.68% 1.52 1072112 91.26 90.95 92.31 571 91.94 91.94 45 -0.08% 3.52%
SAP SE 117.87 1.14% 1.33 1004964 117.00 116.94 118.68 772 117.88 117.88 122 -2.56% -5.19%
Schneider Electric 151.12 0.51% 0.76 758177 150.69 150.32 153.26 620 151.68 151.68 159 -5.09% -12.87%
Siemens 141.36 2.21% 3.06 807091 139.78 139.50 142.90 23 140.84 141.36 23 -1.89% -7.09%
SNAM 4.93 -0.30% -0.01 3563602 4.96 4.92 4.97 117013 4.93 4.93 31 -2.74% -7.23%
Société Générale 33.21 3.59% 1.15 1947637 32.42 32.38 33.48 100 33.20 33.22 55 -1.04% 9.97%
Sodexo 83.38 1.48% 1.22 84422 82.60 82.60 85.12 21 83.34 83.44 25 -0.79% 7.89%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 17.32 4.19% 0.70 1618113 16.67 16.67 17.46 162 17.31 17.33 200 -8.60% 3.57%
TechnipFMC 6.12 6.84% 0.39 1425901 6.00 5.99 6.19 500 6.12 6.13 1413 1.32% 16.52%
Telecom Italia 0.41 0.25% 0.00 7935705 0.41 0.41 0.41 884518 0.41 0.41 61478 -0.17% -5.86%
TELEFÓNICA 4.11 0.44% 0.02 5035872 4.09 4.08 4.15 90945 4.09 4.09 6518 1.95% 6.85%
thyssenkrupp AG 9.23 3.26% 0.29 889504 9.07 9.06 9.41 96 9.21 9.24 96 -6.75% -4.33%
TotalEnergies 51.09 4.06% 2.00 3286339 49.84 49.72 51.36 36 51.07 51.11 100 0.00% 14.04%
UCB 87.16 -0.11% -0.10 166691 87.34 86.31 88.04 26 87.04 87.20 43 -4.64% -13.04%
UNICREDIT 13.63 3.34% 0.44 4352707 13.29 13.28 13.73 79634 13.65 13.65 1 0.49% 0.53%
UPM Kymmene 35.44 2.34% 0.81 742647 34.79 34.78 35.58 5937 35.44 35.44 5937 0.64% 5.82%
Valéo 24.55 0.82% 0.20 669621 24.49 24.30 25.06 305 24.57 24.57 305 -8.58% -8.62%
Veolia Environnement 31.82 3.08% 0.95 693144 31.19 31.11 32.00 67 31.82 31.84 104 -1.24% -1.27%
Vinci 97.04 1.67% 1.59 1607314 96.28 96.27 98.10 197 97.18 97.18 197 -1.06% 4.83%
Vivendi 11.45 1.91% 0.21 1058948 11.25 11.24 11.48 456 11.45 11.46 78 -0.74% -3.82%
Volkswagen VZ 182.92 2.64% 4.70 275541 179.38 179.38 185.04 20 182.86 184.96 20 -4.41% 3.11%
Vonovia SE 49.40 3.98% 1.89 992758 47.66 47.66 49.46 17978 49.41 49.41 157 3.35% 2.05%
WFD Unibail Rodamco 66.19 3.97% 2.53 185048 64.46 64.46 66.37 51 66.17 66.20 34 -0.33% 7.50%
Wolters Kluwer 88.04 0.76% 0.66 187074 88.20 87.34 88.66 130 87.86 87.86 50 -3.78% -14.94%