19.01.2021 03:24:32
ESTX LARGE RE.USD
758.21
$$$
0.4500
0.06%
18.01.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.01.2021 757.76 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.01.2021 / 17:50
Währung $$$ Aktualisierungsstand 19.01.2021 / 03:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 0.34% 780.4 751.9
1 Woche -1.13% 772.7 751.9
1 Monat 0.77% 780.4 717.9
3 Monate 14.67% 780.4 599.5
6 Monate 15.95% 780.4 599.5
1 Jahr 7.67% 780.4 426.4
3 Jahre 6.02% 780.4 426.4
24.39
26.51
8.24
1.13
0.34
1.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.39,"chartHeight":36.320583784519,"year":2019,"ID_NOTATION":"103455"},"2020":{"performance":8.24,"chartHeight":28.115483275517,"year":2020,"ID_NOTATION":"103455"},"2021":{"performance":0.34,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"103455"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.73,"chartHeight":16.313521651261,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.41,"chartHeight":14.767036995597,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":0.68,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.91,"chartHeight":20.245533100101,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.94,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.01.2021 03:24:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 294.40 5.14% 14.40 28 286.90 286.90 294.40 10 294.40 291.70 4 0.65% -1.47%
Aena SA 137.90 -1.71% -2.40 80 137.00 136.90 138.20 11 137.90 138.00 12 -0.86% -3.16%
Air Liquide 132.28 0.00% 0.00 - 132.28 132.28 132.28 14 131.90 155.00 7 -2.60% -1.84%
Airbus Group 91.07 -1.49% -1.38 25994 91.17 90.28 91.66 24 90.50 92.00 24 1.80% 1.07%
Akzo Nobel 87.34 -2.57% -2.30 5332 88.52 86.96 88.52 5 87.48 87.34 1 -4.52% -1.18%
ALLIANZ 200.40 -0.85% -1.73 513 199.80 199.64 200.75 11 200.40 200.70 7 -2.15% -1.04%
Altice Europe A 5.33 -0.04% -0.00 5264 5.33 5.33 5.34 9508 5.33 5.50 400 0.11% -0.41%
Amadeus IT 56.18 0.05% 0.03 330 55.84 55.84 56.44 166 50.00 56.20 18 -0.53% -6.49%
AB InBev 57.05 0.40% 0.23 1179 57.27 56.87 57.27 43 57.05 57.39 500 0.80% -0.35%
ArcelorMittal 20.12 2.68% 0.53 27476 19.57 19.54 20.18 7 19.70 24.00 18 0.05% 6.19%
ASML Holding 437.43 0.11% 0.47 330 435.50 435.50 439.20 2 437.45 438.50 4 5.53% 9.71%
Assicurazioni Genera 14.51 0.00% 0.00 - 14.51 14.51 14.51 302 14.44 14.44 131 0.55% 1.75%
Atlantia 13.66 -0.22% -0.03 57 13.66 13.66 13.66 9 13.46 13.96 9 -1.26% -7.23%
ATOS 66.11 0.00% 0.00 - 66.11 66.11 66.11 5 66.78 67.18 1 -0.47% -11.92%
AXA S.A. 19.68 -0.83% -0.16 270 19.75 19.68 19.83 500 19.72 19.81 100 -2.61% 0.66%
BBVA 4.07 -0.39% -0.02 298 4.07 4.07 4.07 407 4.10 4.13 361 -4.12% 0.20%
Banco Santander 2.73 0.45% 0.01 34297 2.71 2.71 2.74 5466 2.73 2.73 1783 -2.76% 7.07%
BASF 67.44 0.48% 0.32 484 67.03 67.03 67.52 8 67.25 67.44 38 -0.28% 4.28%
BAYER 52.62 -0.19% -0.10 733 51.83 51.83 52.62 5 51.90 74.00 15 3.18% 11.31%
BMW 69.25 0.03% 0.02 5036 68.98 68.88 69.58 12 68.00 72.50 5 0.20% -4.65%
BNP Paribas 44.70 0.76% 0.34 16710 44.33 44.21 44.82 48 44.51 49.45 9 -0.94% 2.90%
Bouygues 35.17 2.27% 0.78 100 35.17 35.17 35.17 50 35.17 40.00 62 0.31% 4.15%
Caixabank SA 2.23 0.41% 0.01 3679 2.23 2.22 2.23 45 2.22 2.23 1 -2.88% 5.55%
Cap Gemini 125.20 1.11% 1.38 146 125.10 125.10 125.20 75 125.20 124.25 65 1.95% -1.38%
Carrefour 15.52 -6.58% -1.09 9642 15.62 15.50 15.74 6 15.10 16.00 259 1.59% 10.33%
Michelin (CGDE) 108.95 0.35% 0.38 309 108.30 108.30 109.15 64 108.90 108.95 39 2.01% 3.47%
Commerzbank 5.85 0.00% 0.00 - 5.85 5.85 5.85 19 5.69 5.77 85 4.72% 10.71%
Compagnie de Saint-G 42.50 -1.16% -0.50 2467 42.85 42.50 42.85 375 42.00 42.68 300 -0.30% 12.79%
CONTINENTAL 118.10 -0.13% -0.15 426 117.35 117.35 118.45 25 51.00 118.35 29 2.07% -3.24%
CRH PLC 3257.00 -0.31% -10.00 47997 3269.00 3243.00 3282.00 110 3245.00 3254.00 94 -3.67% 6.40%
Crédit Agricole 10.28 1.26% 0.13 5526 10.21 10.15 10.28 11 6.10 11.00 21 -1.96% -1.11%
Daimler 56.45 0.61% 0.34 1305 56.23 56.23 56.67 5 52.50 78.00 26 -1.35% -2.69%
Danone 54.74 2.62% 1.40 11280 53.28 53.28 54.77 6 44.50 60.00 44 4.35% 1.43%
Dassault Systèmes 160.45 -1.11% -1.80 579 163.05 160.30 163.05 3 162.50 160.35 26 -3.63% -3.52%
DEUTSCHE BANK 9.65 0.26% 0.03 6196 9.61 9.59 9.65 115 9.40 100.00 14 1.67% 5.15%
DEUTSCHE BOERSE 132.95 0.00% 0.00 - 132.95 132.95 132.95 5 133.55 133.05 28 -3.24% -4.93%
DEUTSCHE POST 43.23 1.89% 0.80 2693 43.02 43.02 43.63 126 43.27 47.60 11 5.36% 6.29%
Deutsche Telekom 14.96 -0.45% -0.07 2218 14.93 14.93 14.96 49 12.53 14.92 8 -1.38% -0.43%
Deutsche Wohnen 41.92 1.85% 0.76 186 41.57 41.53 41.92 11 37.90 41.93 89 0.14% -3.25%
E.ON 8.73 -0.70% -0.06 115762 8.72 8.71 8.74 149 8.73 8.72 159 -2.96% -3.90%
ENEL 8.57 -1.30% -0.11 6554 8.66 8.54 8.66 163 8.57 8.63 15 -4.18% 3.48%
Engie S.A. 13.48 -0.30% -0.04 2447 13.49 13.37 13.49 134 13.48 13.38 159 2.76% 7.75%
ENI 8.85 0.25% 0.02 195 8.87 8.85 8.87 1000 8.82 8.85 1000 -0.33% 3.61%
EssilorLuxottica 123.75 0.00% 0.00 - 123.75 123.75 123.75 35 87.22 123.65 30 -4.31% -3.24%
Ferrari N.V. 176.00 -1.26% -2.25 570 175.55 175.55 176.40 15 176.20 176.05 15 -0.59% -6.93%
FERROVIAL 20.82 0.65% 0.14 12103 20.61 20.50 20.88 186 20.84 20.82 225 -4.01% -8.32%
Fiat Chrysler 12.69 - - - - - - 198 12.40 12.71 1100 -12.74% -13.58%
FRESENIUS MED. CARE 68.31 0.00% 0.00 - 68.31 68.31 68.31 5 67.98 82.88 78 -1.41% -0.28%
FRESENIUS 38.31 0.00% 0.00 - 38.31 38.31 38.31 8 27.00 69.50 5 -1.59% 0.98%
HeidelbergCement AG 66.28 -0.51% -0.34 1241 66.08 65.84 66.36 17 45.50 66.28 190 -0.91% 8.19%
Heineken 89.83 0.53% 0.47 102 89.82 89.82 89.83 5 85.90 89.78 3 -2.27% -1.18%
HENKEL Vz 88.92 -0.54% -0.48 102 89.06 88.92 89.06 5 89.02 88.88 84 -1.77% -3.45%
IBERDROLA 11.90 -0.13% -0.01 491335 11.84 11.82 11.91 13348 11.90 11.91 1155 -4.07% 1.54%
Inditex Ind De Desno 26.13 0.73% 0.19 195 26.02 26.02 26.13 52 23.00 26.30 38 -0.80% -0.08%
Infineon Technologie 34.64 3.46% 1.16 7486 34.41 34.41 35.11 66 34.62 34.90 5 3.02% 10.14%
ING Groep 7.99 1.76% 0.14 6701 7.81 7.81 7.99 6000 6.60 9.00 400 -0.71% 4.17%
INTESA SANPAOLO 1.91 0.41% 0.01 6518 1.90 1.90 1.91 5000 1.91 1.92 5000 -1.59% -0.42%
KBC Groep 60.69 0.70% 0.42 36230 60.24 60.03 60.79 4 60.28 60.38 54 2.00% 5.33%
KERING 565.30 0.96% 5.40 175 560.00 560.00 565.30 6 563.60 565.20 4 -2.97% -4.93%
KERRY GROUP A 112.40 -1.32% -1.50 12 112.40 112.40 112.40 7 112.40 112.90 3 -5.07% -5.47%
KONE 65.02 -0.52% -0.34 644 65.76 65.02 65.76 70 65.08 65.02 131 -2.37% -2.37%
Ahold Delhaize 23.98 -3.38% -0.84 2037 24.49 23.98 24.49 294 23.99 23.98 5 2.26% 0.97%
Koninklijke DSM 142.55 1.06% 1.50 152 142.55 142.55 142.60 21 141.00 142.45 17 -0.38% 0.92%
KONINKLIJKE KPN 2.62 0.00% 0.00 18390 2.61 2.61 2.64 12500 2.60 8.58 485 -1.21% 5.34%
PHILIPS 44.79 -0.30% -0.14 277 44.54 44.54 44.90 5 41.00 44.77 5 -0.58% 1.89%
L'Oreal 296.80 -0.13% -0.40 378 297.50 296.80 298.00 5 297.40 297.10 2 -2.77% -4.81%
Legrand 79.70 -0.35% -0.28 388 79.92 79.48 80.08 66 79.70 80.00 5 -0.73% 9.24%
LINDE PLC EO 0,001 214.90 0.05% 0.10 366 212.50 212.30 215.00 36 214.60 255.00 5 -2.76% 1.27%
LVMH Moët Henn. L. Vui 498.95 0.71% 3.50 1495 498.90 498.38 501.10 5 498.00 515.00 5 -4.42% -2.21%
MERCK KGAA 148.82 -0.17% -0.25 55 148.82 148.82 148.82 12 98.88 148.75 28 3.03% 6.65%
Münchener Rück 237.40 -0.42% -1.00 1 237.40 237.40 237.40 6 237.40 237.90 8 -2.26% -2.78%
NN Group 36.77 0.00% 0.00 - 36.77 36.77 36.77 43 36.81 36.57 45 1.17% 2.93%
NOKIA 3.35 -0.27% -0.01 2461 3.35 3.35 3.35 31 3.27 3.37 39 6.68% 6.14%
ORANGE SA 9.66 -0.85% -0.08 141 9.66 9.66 9.66 600 9.62 9.69 600 -3.73% -0.68%
Pernod Ricard 154.70 -0.06% -0.10 12 154.70 154.70 154.70 27 154.70 154.80 2 -1.06% -1.90%
ProSiebenSat.1 Media 13.40 -0.22% -0.03 3164 13.32 13.30 13.40 74 13.40 21.00 169 -3.07% -2.12%
Publicis Groupe 45.11 2.43% 1.07 5 45.11 45.11 45.11 500 43.95 44.31 3 4.42% 10.02%
Renault 34.66 2.61% 0.88 3755 33.92 33.92 34.76 5 15.00 34.66 121 -3.92% -3.49%
REPSOL 8.66 -1.75% -0.15 903 8.63 8.63 8.66 85 8.66 9.09 120 0.63% 4.44%
Ryanair Holdings 15.29 -3.38% -0.54 10 15.29 15.29 15.29 64 14.32 15.81 9 -1.32% -6.60%
Safran 113.65 -0.92% -1.05 137 113.70 113.65 114.40 11 113.30 113.80 8 -2.03% -2.28%
Sampo 'A' 34.80 -0.80% -0.28 51 34.80 34.80 34.80 86 34.90 34.94 68 0.84% 0.32%
Sanofi 81.55 -0.25% -0.20 1746 81.35 81.35 81.60 90 81.28 81.88 90 2.71% 3.40%
SAP SE 103.15 -0.49% -0.51 1350 103.56 103.06 103.65 7 96.00 103.14 84 -2.98% -4.08%
Schneider Electric 122.50 -0.57% -0.70 210 123.00 122.00 123.00 5 122.50 122.65 5 -3.47% 2.81%
Siemens 118.91 -0.88% -1.05 3937 118.98 118.89 119.00 7 96.48 125.00 9 -4.00% 0.82%
SNAM 4.46 -0.66% -0.03 393647 4.46 4.45 4.46 490 4.45 4.44 278 -3.84% -3.38%
Société Générale 17.34 0.60% 0.10 4343 17.19 17.19 17.41 8 9.80 32.00 11 -0.61% 1.24%
Sodexo 76.60 -0.75% -0.58 20081 76.60 76.60 76.60 30 76.76 73.98 33 1.62% 9.99%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 10.10 2.16% 0.21 1288 9.84 9.84 10.11 1200 9.96 10.15 1200 5.62% 29.96%
Telecom Italia 0.37 0.00% 0.00 - 0.37 0.37 0.37 20000 0.36 0.37 20000 -3.77% -1.09%
TELEFÓNICA 3.73 -0.45% -0.02 17448 3.70 3.70 3.74 2078 3.75 3.81 310 5.01% 15.22%
thyssenkrupp AG 9.86 7.29% 0.67 3569 9.60 9.60 9.86 500 3.36 15.90 82 10.46% 21.99%
Total 36.99 -0.04% -0.01 2202 36.38 36.38 36.99 5 25.00 43.46 7 0.27% 4.73%
UCB 86.78 0.02% 0.02 2 86.78 86.78 86.78 2 86.80 86.68 1 0.42% 2.21%
UNICREDIT 7.69 0.00% 0.00 - 7.69 7.69 7.69 50 7.72 7.72 92 0.00% 0.00%
UPM-KYMMENE 31.10 1.93% 0.59 1265 30.84 30.84 31.11 16 31.06 31.10 454 -0.58% 1.70%
Valéo 30.93 0.29% 0.09 128 30.79 30.79 30.93 6 11.00 37.00 13 1.51% -4.77%
Veolia Environnement 22.68 -1.75% -0.41 118 22.68 22.68 22.68 113 22.23 23.90 14 4.71% 13.48%
Vinci 84.68 0.37% 0.31 25487 83.50 83.50 85.22 20 80.98 84.66 36 2.49% 3.02%
Vivendi 26.18 0.54% 0.14 242 26.02 26.02 26.19 170 26.13 26.18 5 -0.08% -0.95%
Volkswagen VZ 151.15 -0.26% -0.39 363 151.10 150.92 152.67 57 105.00 240.00 47 4.31% -1.66%
Vonovia SE 55.88 0.11% 0.06 273 55.92 55.84 55.92 272 48.50 65.00 56 -2.82% -6.27%
WFD Unibail Rodamco 60.40 -2.89% -1.80 929 60.94 60.30 61.44 27 60.38 60.44 111 -3.85% -6.04%
Wolters Kluwer 70.60 1.03% 0.72 20 70.60 70.60 70.60 20 70.60 70.20 17 0.48% 1.76%