28.01.2022 04:03:33
ESTX MID PR.EUR
518.74
$$$
1.1300
0.22%
27.01.2022 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 517.61 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 28.01.2022 / 04:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -3.99% 548.9 504.3
1 Woche -3.25% 533.5 504.3
1 Monat -3.50% 548.9 504.3
3 Monate -4.45% 556.6 504.3
6 Monate -2.09% 556.6 504.3
1 Jahr 9.54% 556.6 462.5
3 Jahre 24.26% 556.6 289.5
1.13
14.02
18.92
SMI
-0.04
SMI
SMI
-3.99
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":-0.04,"chartHeight":8.2846493095293,"year":2020,"ID_NOTATION":"103460"},"2021":{"performance":14.02,"chartHeight":21.876656234568,"year":2021,"ID_NOTATION":"103460"},"2022":{"performance":-3.99,"chartHeight":15.407772840455,"year":2022,"ID_NOTATION":"103460"},"0":{"ID_NOTATION":"103460"},"1":{"ID_NOTATION":"103460"},"2":{"ID_NOTATION":"103460"}}
{"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":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"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":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"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":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"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":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.01.2022 04:03:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ABN AMRO GROUP DR/EO 14.50 0.11% 0.02 1294962 14.40 14.22 14.71 62 14.45 14.57 62 0.15% 12.28%
Accor S.A. 32.13 -0.22% -0.07 477115 31.68 31.42 32.29 11 32.10 32.14 82 -0.68% 12.82%
ACS ACTIVIDADES DE C 22.74 -0.79% -0.18 388217 22.51 22.43 22.95 263 22.67 22.83 263 -1.39% -3.36%
AEGON 5.06 0.78% 0.04 3288625 5.00 4.99 5.13 654 5.06 5.06 654 0.90% 14.78%
AGEAS/NV 43.22 -0.27% -0.12 220451 42.80 42.55 43.61 147 43.33 43.33 147 -3.04% -5.24%
Alstom 31.59 -2.36% -0.77 618728 31.60 31.49 32.48 2338 31.59 31.59 64 -4.94% 1.31%
Andritz 46.70 0.39% 0.18 52658 45.68 45.68 47.38 76 46.70 46.76 76 -2.55% 3.18%
Arkema 129.50 0.35% 0.45 147393 126.95 126.15 130.35 65 129.40 129.55 65 -2.50% 4.18%
Aéroports de Paris 120.60 -0.56% -0.68 88643 120.45 118.80 121.75 53 120.50 120.70 14 -4.29% 6.96%
BA.SABADELL 0.66 2.12% 0.01 39762181 0.67 0.66 0.70 9022 0.66 0.67 4913 2.34% 12.60%
Bank of Ireland 5.79 1.05% 0.06 475927 5.68 5.68 5.85 401 5.78 5.79 144 -1.13% 15.90%
BANKINTER 5.35 1.06% 0.06 1307378 5.25 5.23 5.43 1121 5.33 5.35 154 5.28% 18.77%
BEIERSDORF 91.54 0.68% 0.62 152214 90.24 88.88 91.72 40 91.40 91.66 40 1.25% 1.10%
Brenntag 75.84 -1.72% -1.33 403388 76.14 75.01 76.25 2 75.86 76.00 31 -3.34% -4.75%
Bureau Veritas 24.79 -0.04% -0.01 323395 24.51 24.19 24.83 7 24.79 24.81 261 -5.63% -15.18%
CECONOMY 3.92 1.32% 0.05 132096 3.88 3.81 3.97 107 3.91 3.92 107 -0.46% 2.94%
CNH Industrial 13.54 -0.26% -0.04 1747376 13.26 13.26 13.72 32121 13.63 13.63 56 -6.00% -9.09%
Commerzbank 7.71 1.03% 0.08 2688682 7.64 7.60 7.87 6138 7.64 7.72 511 2.89% 14.96%
Covestro 54.78 1.73% 0.93 532689 52.94 52.78 55.24 297 54.74 54.74 142 3.63% 1.03%
DIA 0.02 0.00% 0.00 60333 0.02 0.02 0.02 152495 0.02 0.02 153440 -6.32% 3.16%
Edenred 37.16 -4.12% -1.59 562436 38.11 36.79 38.15 50 37.13 37.17 45 -10.93% -8.11%
EDP-ENERGIAS 4.47 -0.73% -0.03 4306366 4.45 4.43 4.52 8320 4.48 4.48 8320 -2.95% -7.43%
Eiffage 93.76 0.80% 0.74 139611 92.08 91.68 94.32 5 93.72 94.70 70 -1.43% 3.69%
E.D.F. 8.39 1.21% 0.10 764101 8.19 8.16 8.49 177 8.39 8.40 222 3.39% -18.60%
Elisa A 50.54 -1.37% -0.70 156418 50.78 49.04 51.08 166 50.42 50.66 23 -5.28% -6.79%
ENAGAS 19.67 -0.30% -0.06 383303 19.70 19.20 19.70 305 19.60 19.73 305 -2.04% -3.72%
Endesa 20.19 2.77% 0.55 470925 19.48 19.48 20.25 1933 20.28 20.28 311 1.66% 0.07%
ERSTE GROUP BANK 42.02 0.33% 0.14 430648 41.54 41.45 42.24 162 42.08 42.08 162 -3.02% 2.11%
Evonik Industries 29.36 1.50% 0.43 577375 28.72 28.57 29.37 201 29.40 29.40 14 0.46% 3.00%
Exor NV 73.84 0.27% 0.20 93191 72.26 72.15 74.66 1202 73.88 73.88 6 -5.94% -6.43%
Ferrari N.V. 199.40 -1.63% -3.30 239014 200.55 197.90 202.30 2108 200.40 200.40 4 -6.82% -12.35%
FORTUM 24.29 0.00% 0.00 816684 24.00 23.66 24.47 94 24.26 24.29 345 -4.11% -10.04%
Galp Energia 10.09 1.86% 0.18 958170 9.78 9.78 10.25 2730 10.09 10.09 446 5.19% 18.11%
GEA GROUP 41.17 -0.96% -0.40 257450 41.09 40.59 41.51 91 39.96 41.98 17 -4.61% -14.74%
Gecina 118.40 0.25% 0.30 77536 117.40 117.35 119.40 2 118.25 118.50 72 -2.29% -4.01%
Getlink SE 13.87 -0.61% -0.09 352338 13.85 13.77 13.96 883 13.86 13.88 916 -3.35% -4.63%
GRIFOLS CL. A 15.77 -1.97% -0.32 820359 15.65 15.42 15.79 380 15.71 15.83 380 -7.94% -6.48%
GBL 94.62 0.13% 0.12 47748 92.92 92.90 95.22 23 94.20 94.64 23 -2.31% -3.92%
Hannover Rueck 175.95 1.41% 2.45 74912 171.05 171.05 177.53 12 175.80 176.10 49 2.30% 4.98%
Heineken Holding 79.92 -0.19% -0.15 78715 78.25 78.25 80.15 32 79.80 80.90 125 -2.53% -1.87%
HERMES INTL 1284.00 -2.10% -27.50 56841 1284.00 1271.75 1300.00 16 1292.50 1292.50 16 -6.16% -16.60%
Hugo Boss 53.46 0.22% 0.12 195486 52.32 52.16 53.80 19 53.42 53.48 500 -0.65% -0.26%
Huhtamäki 34.40 0.03% 0.01 96055 33.85 33.80 34.66 50 34.38 34.50 192 -6.78% -11.41%
Jeronimo Martins 21.24 2.02% 0.42 687443 20.80 20.74 21.38 331 21.19 21.25 242 -0.14% 5.67%
K+S AG 17.28 -1.14% -0.20 296347 17.33 17.14 17.52 37 17.24 17.29 1 -1.12% 13.53%
Kingspan Group 81.70 -2.46% -2.06 231899 81.56 79.68 83.46 22 81.68 81.98 46 -9.32% -21.89%
Klépierre 23.76 -1.33% -0.32 353428 23.76 23.72 24.21 1256 23.82 23.82 170 0.00% 13.68%
Lanxess 54.60 0.22% 0.12 220895 53.68 53.58 55.20 18 54.56 54.66 158 -2.20% 0.55%
LEG Immobilien 117.62 1.93% 2.23 139070 114.95 114.75 118.05 16 117.60 119.30 16 1.27% -3.86%
Leonardo S.p.A. 6.39 0.63% 0.04 1264774 6.23 6.22 6.50 28239 6.40 6.40 12 -7.56% 1.53%
Mediobanca Banca di 9.99 1.75% 0.17 776572 9.78 9.72 10.05 14814 10.00 10.00 23 -3.36% -1.35%
MTU Aero Engines 191.12 -1.35% -2.62 59680 189.97 189.97 194.85 11 189.85 195.00 11 -3.48% 6.57%
Naturgy Energy Group 28.51 2.81% 0.78 134011 27.68 27.50 28.57 40 28.47 28.59 210 -1.89% -0.77%
Neste Corp 36.84 -4.78% -1.85 1432242 37.81 36.35 38.17 1721 36.89 36.89 422 -15.95% -14.88%
Nokian Tyres 30.01 4.31% 1.24 389713 28.40 28.24 30.62 39 29.97 30.04 100 -9.44% -9.69%
OMV 54.12 0.91% 0.49 186021 52.90 52.85 55.12 593 54.52 54.52 72 -1.38% 8.11%
Orion B 36.00 1.72% 0.61 70016 35.11 35.05 36.10 932 36.08 36.08 104 -0.61% -1.19%
Porsche Automobil 83.54 0.31% 0.26 161524 82.02 81.72 84.86 21 83.50 84.50 28 -5.24% -0.12%
Proximus 18.43 2.79% 0.50 171610 17.82 17.82 18.49 475 18.42 18.45 111 6.44% 7.23%
PRYSMIAN 29.15 -2.51% -0.75 533287 29.20 28.87 29.61 13081 29.26 29.26 1 -9.30% -12.01%
QIAGEN 42.75 -0.04% -0.01 238523 42.07 41.67 42.83 45 42.66 42.75 3 -3.67% -12.85%
Randstad Holding N.V 57.58 0.31% 0.18 259523 57.40 56.10 57.88 50 57.56 57.60 24 -4.84% -4.42%
RED ELECTRICA 18.00 1.09% 0.20 593437 17.68 17.64 18.09 424 18.07 18.07 424 0.78% -5.31%
Rexel 19.68 0.59% 0.12 635297 19.16 19.06 19.98 170 19.66 19.70 50 -3.34% 9.95%
RWE AG 37.87 4.82% 1.74 2053440 36.03 36.03 38.14 202 37.22 38.05 202 3.74% 6.35%
SCOR SE 29.82 1.93% 0.56 224311 29.07 28.93 30.05 30 29.80 29.84 45 0.59% 8.91%
SES 7.08 -1.71% -0.12 354710 7.08 7.01 7.12 1091 7.07 7.08 139 -1.61% 1.35%
Siemens Gamesa Renew 18.84 7.99% 1.40 1686980 17.40 17.15 19.02 220 18.79 18.79 220 -1.23% -10.30%
Smurfit Kappa Group 46.01 0.28% 0.13 258635 45.26 44.77 46.28 57 46.09 46.15 58 -3.10% -4.86%
Solvay 109.00 0.95% 1.02 82104 106.35 105.75 109.90 78 108.85 109.05 19 -1.00% 6.45%
STMicroelectronics 40.55 1.73% 0.69 4042939 40.50 40.05 42.30 83 40.55 40.56 83 -2.01% -6.74%
Stora Enso Oyj R 16.82 -1.23% -0.21 1479014 16.88 16.55 17.11 200 16.80 16.87 200 -2.09% 4.12%
Suez SA 19.89 0.28% 0.06 35909 19.83 19.79 19.89 5 19.70 19.89 126 0.23% 0.38%
Symrise 108.45 -0.32% -0.35 189398 107.35 106.12 108.70 76 108.35 108.55 78 -6.23% -16.94%
TENARIS 11.07 2.71% 0.29 2106090 10.69 10.63 11.22 34208 11.07 11.07 1 3.12% 20.35%
Terna S.p.A. 6.92 0.20% 0.01 2364108 6.84 6.82 6.95 21275 6.91 6.91 2 -0.17% -2.97%
Thales 82.28 -0.96% -0.80 90930 81.96 81.96 83.42 39 82.28 82.36 15 -1.41% 9.91%
Téléperformance 325.60 -1.51% -5.00 68659 325.00 320.95 328.10 395 324.60 324.60 5 -6.17% -17.13%
Umicore 33.24 -0.88% -0.29 406197 33.12 32.76 33.64 147 33.36 33.36 147 -4.91% -6.72%
UNITED INTERNET 34.05 1.04% 0.35 104659 33.24 33.20 34.15 159 34.05 34.10 18 -0.35% -2.52%
VOESTALPINE 30.30 -0.33% -0.10 90858 29.78 29.54 30.68 135 30.24 30.34 144 -9.12% -5.67%
Wärtsilä 12.15 0.29% 0.04 820022 11.86 11.85 12.41 580 12.12 12.16 64 -6.25% -1.90%
Wendel 96.75 -0.05% -0.05 16459 95.45 95.00 97.45 7 96.70 98.30 40 -4.21% -8.29%
Zalando 65.46 -1.09% -0.72 433346 65.24 64.32 66.18 438 65.24 65.24 438 -4.38% -8.11%