17.04.2021 10:26:28
ESTX LARGE RE.USD
832.28
$$$
8.8000
1.07%
16.04.2021 17:50
 
Chart
Kursdaten
Kurs 832.28 Eröffnung 822.96
Diff. absolut 8.80 Tages-Hoch 833.74
Diff. % 1.07 % Tages-Tief 822.96
Volumen - Umsatz -
Schlusskurs vom 15.04.2021 823.48 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.04.2021 / 17:50
Währung $$$ Aktualisierungsstand 17.04.2021 / 10:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.15% 833.7 730.4
1 Woche 2.18% 833.7 810.5
1 Monat 5.35% 833.7 769.9
3 Monate 9.83% 833.7 730.4
6 Monate 25.87% 833.7 599.5
1 Jahr 62.08% 833.7 500.5
3 Jahre 20.39% 833.7 426.4
24.39
26.51
8.24
1.13
10.15
5.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.39,"chartHeight":25.463379042666,"year":2019,"ID_NOTATION":"103455"},"2020":{"performance":8.24,"chartHeight":19.711004973366,"year":2020,"ID_NOTATION":"103455"},"2021":{"performance":10.15,"chartHeight":20.816097806258,"year":2021,"ID_NOTATION":"103455"}}
{"2019":{"performance":26.51,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1793028980473,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":5.23,"chartHeight":17.301281664828,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.44131312378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.52,"chartHeight":22.335841604399,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.324656439027,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.74711240926,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.587525239168,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.009841978527,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.870603398198,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.16,"chartHeight":19.659288634514,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.423605035154,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.69,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.04.2021 10:26:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 277.90 0.40% 1.10 150704 276.10 273.50 279.25 32 277.85 277.95 29 -0.38% -7.09%
Aena SA 138.50 0.29% 0.40 106842 138.55 137.95 140.40 2857 138.65 138.65 3 -0.04% -2.60%
Air Liquide 141.16 0.20% 0.28 188335 140.82 139.92 141.42 50 139.34 141.36 10 0.14% 4.56%
Airbus Group 103.70 0.99% 1.02 533362 103.20 102.90 104.54 82 103.66 103.70 17 2.55% 14.71%
Akzo Nobel 101.95 3.23% 3.19 247067 98.98 98.98 102.00 17 101.90 102.00 34 3.17% 15.17%
ALLIANZ 219.05 1.56% 3.38 185214 215.75 215.70 219.40 38 218.95 219.05 66 -0.02% 8.33%
Amadeus IT 58.36 -1.08% -0.64 370172 58.88 58.20 59.70 171 58.06 58.42 110 -0.85% -2.73%
AB InBev 56.81 0.50% 0.28 519616 56.63 56.50 57.07 100 56.63 57.22 87 3.67% -0.63%
ArcelorMittal 25.21 2.86% 0.70 1042281 24.63 24.57 25.23 110 24.57 25.27 107 3.30% 32.98%
ASML Holding 535.05 1.11% 5.90 152822 533.70 527.60 536.70 61 536.40 536.40 61 0.14% 33.73%
Assicurazioni Genera 17.09 0.38% 0.07 733108 17.05 16.98 17.09 39299 17.12 17.12 141 0.86% 19.92%
Atlantia 16.40 0.81% 0.13 399007 16.23 16.07 16.52 16890 16.39 16.39 134 -0.38% 11.97%
ATOS 60.88 0.46% 0.28 199668 60.64 60.28 61.25 306 60.72 60.72 306 0.63% -18.96%
AXA S.A. 23.70 1.15% 0.27 2380477 23.48 23.45 23.79 750 23.57 23.76 214 0.62% 21.21%
BBVA 4.35 0.21% 0.01 7160581 4.37 4.33 4.41 1378 4.34 4.35 1997 -2.14% 7.10%
Banco Santander 2.88 1.36% 0.04 8961156 2.85 2.84 2.90 1808 2.88 2.88 1808 -0.81% 12.31%
BASF 72.56 2.07% 1.48 597611 71.25 71.15 72.73 117 72.56 72.60 88 1.65% 12.11%
BAYER 54.13 2.23% 1.18 972464 52.95 52.91 54.14 145 54.12 54.16 99 1.27% 11.62%
BMW 88.37 0.94% 0.82 597985 87.70 87.47 88.84 37 88.32 88.38 53 0.55% 21.60%
BNP Paribas 52.99 2.24% 1.16 807096 51.81 51.80 52.99 13573 52.90 52.90 2861 2.95% 21.98%
Bouygues 34.74 1.02% 0.35 217773 34.41 34.37 34.84 219 34.71 34.75 108 0.64% 2.72%
Caixabank 2.55 0.16% 0.00 4475861 2.55 2.52 2.58 2354 2.54 2.56 2354 -1.49% 20.36%
Cap Gemini 151.68 0.12% 0.17 105450 151.55 151.40 152.65 36 151.60 151.70 30 0.41% 19.45%
Carrefour 15.15 0.93% 0.14 736935 14.99 14.97 15.18 100 15.08 15.22 400 1.81% 7.79%
Michelin (CGDE) 124.30 0.53% 0.65 193879 123.90 123.70 125.28 69 124.25 124.35 28 -0.04% 17.99%
Commerzbank 4.97 0.93% 0.05 982761 4.95 4.93 5.00 788 4.97 4.98 788 -2.01% -6.21%
Compagnie de Saint-G 53.22 1.35% 0.71 466514 52.56 52.50 53.43 71 53.21 53.51 50 2.78% 41.24%
CONTINENTAL 117.59 2.91% 3.33 177708 115.10 114.84 118.00 31 117.56 122.40 50 5.96% -4.36%
CRH PLC 40.54 0.87% 0.35 220185 40.20 40.20 40.88 5112 40.46 40.46 51 -0.63% 18.68%
Crédit Agricole 12.46 0.03% 0.00 2620923 12.46 12.43 12.60 1466 12.46 12.46 1466 -0.34% 19.92%
Daimler 77.34 2.63% 1.98 900912 76.95 76.76 77.96 803 77.39 77.39 29 3.22% 32.41%
Danone 59.69 0.74% 0.44 506122 59.07 58.99 59.82 100 58.88 60.37 100 0.15% 10.54%
Dassault Systèmes 191.60 0.08% 0.15 71822 191.05 190.40 192.45 18 191.60 191.75 42 0.26% 15.09%
DEUTSCHE BANK 10.43 2.08% 0.21 1922357 10.32 10.28 10.47 332 10.42 10.43 441 0.83% 16.01%
DEUTSCHE BOERSE 147.95 -0.44% -0.65 192475 148.50 145.80 148.50 102 147.60 147.60 102 0.24% 5.66%
DEUTSCHE POST 48.49 0.75% 0.36 1116342 48.09 48.04 48.59 111 48.48 48.50 164 1.01% 19.28%
Deutsche Telekom 16.13 0.84% 0.13 2782146 16.02 15.97 16.14 521 16.12 16.13 661 -1.87% 7.25%
Deutsche Wohnen 45.14 0.96% 0.43 797091 45.76 44.96 45.91 232 45.14 45.50 100 8.69% 3.30%
E.ON 9.85 0.46% 0.04 2134841 9.79 9.72 9.90 187 9.84 9.84 187 -0.65% 8.45%
ENEL 8.70 1.34% 0.12 9824437 8.61 8.55 8.70 553712 8.66 8.66 3168 1.01% 4.80%
Engie S.A. 12.40 1.24% 0.15 1642093 12.35 12.28 12.47 1000 12.19 12.81 339 0.82% -1.07%
ENI 10.35 -0.44% -0.05 2112484 10.38 10.28 10.42 142374 10.35 10.35 487 1.53% 20.86%
EssilorLuxottica 139.02 -0.76% -1.06 206004 139.76 138.46 139.98 49 139.00 139.06 42 1.43% 8.69%
Ferrari N.V. 176.60 0.31% 0.55 84335 175.95 175.40 177.45 3849 176.90 176.90 203 1.32% -6.83%
FERROVIAL 22.21 0.16% 0.04 370193 22.21 22.04 22.25 354 22.19 22.22 235 -0.76% -2.16%
FRESENIUS MED. CARE 63.32 0.00% 0.00 197129 63.30 62.76 63.40 295 63.38 63.38 295 -0.13% -7.72%
FRESENIUS 38.51 0.18% 0.07 274801 38.34 38.15 38.58 365 38.45 38.45 365 -0.41% 1.29%
HeidelbergCement AG 80.48 1.85% 1.46 330994 80.30 79.98 81.03 2835 80.44 80.44 2835 4.03% 30.54%
Heineken 92.16 -0.41% -0.38 262382 92.42 91.12 92.50 78 92.16 93.62 70 0.30% 1.39%
HENKEL Vz 98.96 1.46% 1.42 261626 97.36 96.60 99.06 1369 98.92 98.92 1369 0.32% 7.19%
IBERDROLA 11.61 0.80% 0.09 4398319 11.49 11.41 11.68 1999 11.59 11.59 1999 0.61% -0.98%
Inditex Ind De Desno 28.41 -0.35% -0.10 1089239 28.51 28.13 28.51 211 28.32 28.52 211 2.60% 8.52%
Infineon Technologie 35.48 -0.20% -0.07 914200 35.62 35.07 35.67 116 35.45 35.48 209 -0.30% 12.00%
ING Groep 10.54 1.82% 0.19 3038556 10.41 10.41 10.57 200 10.25 10.58 333 1.03% 37.17%
INTESA SANPAOLO 2.29 0.75% 0.02 13692770 2.28 2.27 2.30 1110887 2.30 2.30 21596 1.80% 19.58%
KBC Groep 62.58 2.02% 1.24 212018 61.48 61.32 63.06 96 62.56 62.64 96 0.55% 8.48%
KERING 635.60 0.87% 5.50 61137 630.00 627.40 637.20 1 630.30 639.10 1 4.08% 7.00%
KERRY GROUP A 109.20 -0.86% -0.95 70034 109.50 107.50 110.00 8 109.35 109.35 8 -3.28% -8.54%
KONE 71.80 1.58% 1.12 236560 70.72 70.70 71.88 18 71.44 72.38 397 0.84% 8.03%
Ahold Delhaize 22.57 0.05% 0.01 1480147 22.42 22.38 22.61 8134 22.59 22.59 191 -5.21% -3.05%
Koninklijke DSM 149.60 0.23% 0.35 86298 148.70 148.30 150.30 80 149.70 149.70 19 0.50% 5.69%
KONINKLIJKE KPN 2.75 0.09% 0.00 7009050 2.74 2.73 2.76 2292 2.75 2.75 2292 -3.75% 10.36%
PHILIPS 50.59 -0.06% -0.03 552739 50.55 50.14 50.81 6132 50.54 50.54 82 -0.35% 15.16%
L'Oreal 336.35 -1.71% -5.85 223029 335.00 331.90 338.95 44 336.25 336.40 29 -0.78% 7.74%
Legrand 83.14 0.75% 0.62 229333 82.62 82.48 83.44 43 83.14 83.20 55 0.80% 13.89%
LINDE PLC EO 0,001 241.45 0.46% 1.10 136493 239.50 238.85 242.07 9 241.20 241.50 10 1.66% 13.76%
LVMH Moët Henn. L. Vui 629.40 2.19% 13.50 189966 617.10 614.80 630.50 16 629.20 629.40 16 7.10% 22.67%
MERCK KGAA 148.93 0.80% 1.18 73553 147.85 147.30 149.07 38 148.90 148.90 38 0.15% 6.70%
Münchener Rück 258.90 -0.35% -0.90 128775 259.65 256.50 260.55 18 258.80 258.90 56 -2.12% 5.78%
NN Group 42.59 1.61% 0.68 251223 42.03 41.96 42.62 154 42.46 42.46 61 0.88% 19.33%
NOKIA 3.52 0.36% 0.01 2989732 3.50 3.49 3.53 750 3.51 3.55 500 1.09% 11.41%
ORANGE SA 10.34 0.82% 0.08 2256741 10.24 10.20 10.36 2175 10.35 10.35 529 -1.36% 5.92%
Pernod Ricard 171.38 0.48% 0.82 88471 170.50 170.15 172.00 83 170.85 170.85 14 1.75% 8.88%
ProSiebenSat.1 Media 18.16 0.39% 0.07 258162 18.09 18.02 18.29 459 18.14 18.16 15 3.68% 32.46%
Publicis Groupe 55.48 1.99% 1.08 376389 54.60 54.20 55.63 180 55.42 55.48 146 7.64% 35.32%
Renault 36.12 2.06% 0.73 460266 35.75 35.66 36.49 100 36.12 36.13 100 0.85% 0.33%
REPSOL 10.34 -0.78% -0.08 1401737 10.40 10.28 10.47 497 10.22 10.38 150 1.94% 24.51%
Ryanair Holdings 16.00 0.31% 0.05 606812 15.90 15.76 16.02 3420 15.89 16.12 1080 -1.96% -1.73%
Safran 123.12 3.10% 3.70 412497 119.94 119.56 123.38 29 123.06 123.14 44 3.65% 5.28%
Sampo 'A' 40.65 1.40% 0.56 303061 40.21 40.16 40.72 18 40.69 40.69 18 0.64% 17.16%
Sanofi 85.22 0.54% 0.46 740595 84.63 84.50 85.26 1460 85.01 85.01 19 0.29% 8.11%
SAP SE 116.04 0.33% 0.38 707219 115.86 114.88 116.24 40 114.00 116.04 69 3.40% 7.86%
Schneider Electric 137.84 2.04% 2.76 329490 134.84 134.82 138.00 20 135.94 164.64 25 2.00% 15.64%
Siemens 145.69 3.93% 5.51 720691 139.86 139.66 145.83 57 145.66 145.72 58 3.78% 23.26%
SNAM 4.68 0.93% 0.04 1711732 4.62 4.60 4.68 89901 4.68 4.68 680 0.11% 1.12%
Société Générale 22.40 1.15% 0.26 673683 22.18 22.16 22.45 373 22.25 23.14 115 2.42% 30.87%
Sodexo 84.68 0.86% 0.72 46881 83.70 83.62 85.10 46 84.32 84.72 35 1.20% 21.53%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 15.26 1.40% 0.21 997573 15.11 15.11 15.28 104809 15.26 15.26 159 2.98% 3.77%
TechnipFMC 6.08 -1.11% -0.07 463779 6.16 6.02 6.19 400 6.08 6.09 177 -4.41% -21.50%
Telecom Italia 0.45 1.23% 0.01 31307962 0.44 0.44 0.45 328450 0.45 0.45 97 2.58% 17.99%
TELEFÓNICA 3.74 1.15% 0.04 2659778 3.70 3.68 3.75 409 3.72 3.78 350 -1.29% 15.37%
thyssenkrupp AG 11.47 1.46% 0.17 739117 11.42 11.40 11.70 727 11.45 11.49 462 3.36% 41.19%
Total 37.98 -0.24% -0.09 1819245 37.97 37.78 38.17 3914 37.95 37.95 413 0.34% 7.42%
UCB 82.28 1.66% 1.34 143779 81.02 80.76 82.30 27 82.22 82.28 3 1.73% -3.20%
UNICREDIT 8.54 1.14% 0.10 3923530 8.46 8.43 8.56 148916 8.52 8.52 6 -0.22% 11.39%
UPM-KYMMENE 32.26 1.45% 0.46 278735 32.01 31.91 32.55 300 32.25 32.43 64 2.90% 5.49%
Valéo 28.05 4.04% 1.09 623597 27.06 27.05 28.20 8080 28.03 28.03 2142 1.43% -13.49%
Veolia Environnement 24.97 2.15% 0.53 1419619 24.45 24.45 25.10 390 24.75 25.05 100 10.78% 24.91%
Vinci 90.77 1.20% 1.08 385799 89.90 89.00 91.09 1912 90.65 90.65 27 0.49% 10.26%
Vivendi 28.57 -0.03% -0.01 510756 28.53 28.49 28.71 1939 28.51 28.51 86 1.13% 7.93%
Volkswagen VZ 244.80 3.03% 7.20 295099 239.80 239.50 245.85 20 244.60 244.85 28 3.27% 61.54%
Vonovia SE 58.92 1.34% 0.78 562264 58.30 57.88 59.45 28 58.92 58.96 139 2.19% -0.94%
WFD Unibail Rodamco 69.50 0.00% 0.00 106586 69.76 68.88 70.19 49 69.49 69.52 52 -0.22% 7.55%
Wolters Kluwer 76.78 0.67% 0.51 141468 76.28 76.23 76.94 57 76.68 76.80 57 0.87% 10.51%