16.04.2021 05:02:14
ESTX MID PR.EUR
515.67
$$$
0.0100
0.00%
15.04.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.04.2021 515.66 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.04.2021 / 17:50
Währung $$$ Aktualisierungsstand 16.04.2021 / 05:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.22% 518.5 462.5
1 Woche -0.06% 518.3 512.7
1 Monat 2.73% 518.5 496.1
3 Monate 7.01% 518.5 462.5
6 Monate 23.31% 518.5 386.2
1 Jahr 46.51% 518.5 350.5
3 Jahre 12.75% 518.5 289.5
21.51
26.51
1.13
9.22
4.63
SMI
-0.04
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.51,"chartHeight":25.566717328718,"year":2019,"ID_NOTATION":"103460"},"2020":{"performance":-0.04,"chartHeight":8.7961591418323,"year":2020,"ID_NOTATION":"103460"},"2021":{"performance":9.22,"chartHeight":20.936775560266,"year":2021,"ID_NOTATION":"103460"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.21,"chartHeight":22.004877609395,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.04.2021 05:02:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 10.60 -1.87% -0.20 990889 10.79 10.58 10.84 695 10.60 10.64 179 1.77% 31.64%
Accor S.A. 33.96 0.32% 0.11 328479 34.41 33.54 34.86 126 33.92 33.97 3 2.23% 14.46%
ACS ACTIVIDADES DE C 27.61 -0.86% -0.24 265778 27.88 27.58 27.89 3556 27.69 27.69 3556 -0.93% 0.62%
AEGON 3.86 -2.16% -0.09 2242703 3.95 3.85 3.96 666 3.81 3.98 666 -3.59% 19.41%
AGEAS/NV 50.40 -1.52% -0.78 211153 51.12 49.92 51.16 60 50.32 50.42 2 -1.12% 15.46%
Alstom 44.07 -0.14% -0.06 391607 44.05 44.01 44.59 7058 44.08 44.08 8 -0.23% -5.79%
Andritz 40.28 0.60% 0.24 77100 39.98 39.94 40.48 341 40.26 40.32 68 -0.89% 8.86%
Arkema 102.35 -0.87% -0.90 52822 103.55 102.12 103.72 830 102.60 102.60 96 -1.11% 8.91%
Aéroports de Paris 102.92 -0.31% -0.33 20050 103.00 102.72 104.65 64 102.90 103.15 69 -3.54% -2.53%
BA.SABADELL 0.46 -2.40% -0.01 6781290 0.47 0.46 0.47 7709 0.46 0.46 7709 -0.35% 29.95%
Bank of Ireland 4.04 -3.44% -0.14 470753 4.16 4.04 4.22 13569 4.01 4.06 13569 -3.53% 22.41%
- - - - - - - - - - - 0.00% 0.00%
BANKINTER 5.74 -1.37% -0.08 1061266 5.84 5.72 5.90 1836 5.72 5.77 1820 -2.28% 29.69%
BEIERSDORF 92.24 1.45% 1.32 87958 90.88 90.72 92.54 48 92.18 92.62 60 0.49% -2.65%
Brenntag 75.14 1.35% 1.00 200966 74.54 74.54 75.56 109 75.12 75.20 42 1.98% 16.33%
Bureau Veritas 24.75 0.28% 0.07 137009 24.71 24.70 24.80 155 24.71 24.78 328 -0.52% 13.43%
CECONOMY 4.79 0.59% 0.03 48323 4.82 4.79 4.89 450 4.79 4.80 926 -6.91% -16.55%
CNH Industrial 13.04 -1.38% -0.18 753235 13.23 12.92 13.30 22834 13.00 13.00 3 -1.23% 25.36%
Commerzbank 4.92 -1.78% -0.09 1027060 5.00 4.92 5.02 440 4.91 4.93 440 -3.93% -7.08%
COVESTRO AG O.N. 56.80 -1.95% -1.13 433707 58.08 56.68 58.40 60 56.48 56.80 13 1.79% 11.72%
DIA 0.12 -0.51% -0.00 350575 0.12 0.12 0.12 12534 0.12 0.12 5071 -2.17% 2.71%
Edenred 46.22 0.57% 0.26 137485 46.08 45.98 46.41 229 46.04 46.27 76 2.54% -0.89%
EDP-ENERGIAS 5.08 0.08% 0.00 2733199 5.09 5.04 5.10 46182 5.08 5.08 16748 -2.27% -2.72%
Eiffage 87.48 -0.70% -0.62 87503 88.42 87.28 88.60 1261 87.38 87.38 1261 -2.28% 10.71%
E.D.F. 12.11 -0.53% -0.07 492012 12.21 12.10 12.29 100 11.21 12.96 100 -1.32% -6.18%
Elisa A 48.21 0.65% 0.31 172085 47.96 47.92 48.38 1231 48.18 48.18 1231 -6.64% 6.62%
ENAGAS 18.50 0.11% 0.02 321844 18.43 18.36 18.54 324 18.43 18.56 324 -0.72% 3.27%
Endesa 22.03 -0.72% -0.16 439952 22.24 21.91 22.33 163 22.03 22.11 272 -4.28% -1.61%
ERSTE GROUP BANK 28.90 -0.43% -0.12 330398 28.98 28.61 29.01 1400 28.88 28.94 181 -1.06% 13.51%
Evonik Industries 30.38 -0.44% -0.14 174818 30.55 30.18 30.63 75 30.36 30.39 102 1.76% 13.09%
Exor NV 72.64 -0.18% -0.13 53453 72.79 72.34 73.44 1604 72.56 72.56 11 0.64% 9.36%
Ferrari N.V. 176.05 0.89% 1.55 193450 173.90 173.80 177.60 3928 175.80 175.80 16 0.28% -7.12%
FORTUM 22.42 0.18% 0.04 269455 22.42 22.29 22.50 8335 22.42 22.42 2012 0.40% 13.18%
Galp Energia 9.81 -1.99% -0.20 461614 9.95 9.72 10.03 370 9.75 9.89 370 -0.47% 12.04%
GEA GROUP 35.30 -0.41% -0.14 85236 35.54 35.28 35.92 4425 35.29 35.29 4425 -1.00% 19.08%
Gecina 120.75 -0.25% -0.30 25309 121.00 120.50 121.65 36 120.85 120.85 36 0.29% -4.47%
Getlink SE 13.22 -0.06% -0.01 162780 13.24 13.16 13.32 214 13.22 13.22 214 0.70% -7.53%
GRIFOLS CL. A 23.56 0.79% 0.18 221747 23.41 23.34 23.70 760 23.48 23.48 760 0.43% -1.83%
GBL 91.16 -0.64% -0.59 49212 91.76 91.16 91.88 50 90.94 91.36 50 -0.27% 10.12%
Hannover Rueck 156.30 -0.32% -0.50 31900 156.82 155.97 157.20 239 156.15 156.15 17 0.81% 18.36%
Heineken Holding 79.10 2.13% 1.65 41659 77.30 77.25 79.40 2602 78.70 78.70 2602 -0.06% 2.26%
HERMES INTL 1009.50 0.25% 2.50 12692 1007.50 1001.50 1010.50 202 1009.50 1009.50 202 2.93% 14.33%
Hugo Boss 36.10 0.35% 0.12 103033 36.20 35.91 36.65 225 36.05 36.12 78 6.99% 31.32%
Huhtamäki 38.91 1.89% 0.72 54735 38.31 38.21 38.99 173 38.84 38.97 68 0.43% -8.32%
Iliad 158.15 -0.63% -1.00 21561 159.75 158.05 160.25 18 158.05 158.15 10 -1.77% -5.61%
Jeronimo Martins 14.25 0.25% 0.04 163464 14.15 14.12 14.27 13173 14.24 14.24 4055 -0.28% 2.59%
K+S AG 8.45 0.90% 0.07 177374 8.42 8.32 8.51 274 8.36 8.49 274 -0.55% 8.08%
Kingspan Group 72.94 0.41% 0.30 39637 72.16 72.00 73.20 222 72.70 74.62 752 0.69% 24.79%
Klépierre 20.99 -0.57% -0.12 261101 21.15 20.88 21.25 2033 21.04 21.04 572 1.45% 14.20%
Lanxess 61.26 -0.78% -0.48 130338 61.88 61.08 62.08 68 61.14 61.34 127 -2.79% -2.92%
LEG Immobilien 118.75 1.28% 1.50 98057 117.53 116.85 120.90 22 118.70 118.90 16 2.33% -6.41%
Leonardo S.p.A. 6.99 -0.85% -0.06 402128 7.08 6.96 7.11 3294 6.98 6.98 7 -1.94% 17.88%
MAN 55.55 1.55% 0.85 446 55.00 54.80 55.70 69 55.20 55.90 68 -0.27% 23.17%
Mediobanca Banca di 9.33 0.01% 0.00 476392 9.35 9.26 9.45 17106 9.31 9.31 2 0.13% 22.84%
MTU Aero Engines 200.50 1.13% 2.25 42298 197.40 197.40 201.70 1015 200.00 200.00 81 -1.18% -6.64%
Natixis 4.06 -0.20% -0.01 1632161 4.07 4.05 4.08 63 4.06 4.06 500 0.54% 45.22%
Naturgy Energy Group 20.77 -0.19% -0.04 246686 20.77 20.69 20.88 385 20.73 20.79 90 -0.76% 8.94%
Neste Corp 48.98 3.12% 1.48 546965 48.12 47.88 49.36 6762 48.78 48.78 6762 8.75% -17.76%
NOKIAN TYRES 31.05 0.49% 0.15 81731 30.88 30.82 31.25 47 31.02 31.22 36 -0.32% 7.48%
OMV 43.22 -0.81% -0.35 79492 43.40 42.81 43.74 444 43.18 43.18 2 1.50% 30.18%
Orion B 35.11 0.31% 0.11 63811 35.10 34.90 35.19 87 35.08 35.13 116 0.80% -6.30%
OSRAM Licht 52.30 -0.10% -0.05 7241 52.35 52.25 52.50 186 52.30 52.40 221 -1.23% 0.65%
Porsche Automobil 96.06 1.35% 1.28 135092 94.82 94.52 96.50 2375 95.54 95.54 2375 0.15% 69.48%
Proximus 18.47 -1.18% -0.22 374267 18.65 18.45 18.67 97 18.45 18.57 97 -2.02% 14.19%
PRYSMIAN 27.18 -0.44% -0.12 352327 27.40 27.00 27.49 7383 27.13 27.13 2 0.37% -6.53%
QIAGEN 43.39 0.72% 0.31 71382 42.95 42.90 43.43 1144 43.34 43.34 488 0.51% 0.59%
Randstad Holding N.V 63.06 -0.47% -0.30 124385 63.24 62.68 63.56 55 63.04 63.08 55 0.96% 17.78%
RED ELECTRICA 14.94 -0.17% -0.03 555124 14.99 14.87 14.99 401 14.89 15.07 458 -1.68% -11.31%
Rexel 17.32 1.29% 0.22 330465 17.14 17.14 17.46 11423 17.32 17.32 4877 -0.69% 33.06%
RWE AG 34.03 -0.06% -0.02 786435 34.08 33.90 34.33 4943 34.05 34.05 165 -1.45% -1.42%
SCOR SE 29.16 -1.00% -0.29 63166 29.43 29.01 29.57 44 29.15 29.18 79 0.95% 9.64%
SES 6.82 0.15% 0.01 479053 6.86 6.81 6.92 562 6.80 6.80 562 -1.65% -11.57%
Siemens Gamesa Renew 29.81 0.07% 0.02 371414 29.92 29.38 30.12 14 29.81 29.81 14 -4.79% -10.13%
Smurfit Kappa Group 41.18 4.44% 1.75 509528 39.36 39.28 41.22 1334 40.85 42.14 1334 1.68% 8.03%
Solvay 104.25 -0.95% -1.00 42295 105.80 103.65 106.08 719 104.00 104.00 719 -0.71% 7.34%
STMicroelectronics 32.60 -0.70% -0.23 690282 32.80 32.46 33.10 3491 32.58 32.58 29 -1.73% 7.08%
Stora Enso Oyj R 16.66 3.32% 0.54 835062 16.18 16.18 16.71 5790 16.64 16.64 1375 2.24% 6.06%
Suez SA 19.85 -0.05% -0.01 244151 19.85 19.83 19.87 165 19.84 19.86 202 7.47% 22.42%
Symrise 109.45 0.46% 0.50 87692 108.95 108.88 109.75 2990 109.30 109.30 201 3.89% 0.21%
TENARIS 9.21 -3.55% -0.34 621470 9.54 9.21 9.54 3602 9.19 9.19 10 -0.63% 40.11%
Terna S.p.A. 6.11 0.25% 0.01 1599347 6.10 6.08 6.12 27885 6.11 6.11 8 -2.04% -2.71%
Thales 86.20 -0.92% -0.80 114447 86.78 86.18 87.38 642 86.30 86.30 642 -1.10% 14.75%
Téléperformance 327.20 -0.06% -0.20 26758 327.40 326.60 329.60 1 326.80 326.80 1 2.09% 20.07%
Umicore 47.58 0.38% 0.18 167905 47.43 47.35 48.20 39 47.54 47.54 39 3.38% 21.07%
UNITED INTERNET 33.93 0.97% 0.33 46871 33.85 33.77 34.41 3710 33.83 33.83 3710 0.35% -2.37%
VOESTALPINE 36.90 1.15% 0.42 119984 36.82 36.82 37.57 53 12.93 37.08 200 3.48% 25.77%
Wärtsilä 9.21 0.99% 0.09 915957 9.14 9.13 9.28 654 9.19 9.21 322 0.50% 12.59%
Wendel 110.20 -0.72% -0.80 9507 111.00 110.10 111.00 142 110.10 110.10 142 0.09% 12.51%
Zalando 89.06 1.72% 1.51 162390 87.46 87.42 89.14 1881 88.72 88.72 34 1.76% -2.58%