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 |
Benchmark:
2019
|
2020
|
2021
|
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% |