02.08.2021 11:46:55
ESTX MID PR.EUR
534.61
$$$
3.8700
0.73%
02.08.2021 11:31
 
Chart
Kursdaten
Kurs 534.61 Eröffnung 531.96
Diff. absolut 3.87 Tages-Hoch 534.73
Diff. % 0.73 % Tages-Tief 531.96
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 530.74 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 02.08.2021 / 11:31
Währung $$$ Aktualisierungsstand 02.08.2021 / 11:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.42% 535.5 462.5
1 Woche -0.02% 534.8 526.3
1 Monat 1.10% 534.8 508.5
3 Monate 3.47% 535.5 502.2
6 Monate 12.89% 535.5 471.4
1 Jahr 31.34% 535.5 386.2
3 Jahre 12.57% 535.5 289.5
21.51
26.51
1.13
12.42
13.2
SMI
-0.04
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.51,"chartHeight":24.515523510777,"year":2019,"ID_NOTATION":"103460"},"2020":{"performance":-0.04,"chartHeight":8.4344987850241,"year":2020,"ID_NOTATION":"103460"},"2021":{"performance":12.42,"chartHeight":21.637307508629,"year":2021,"ID_NOTATION":"103460"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 11:46:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 10.02 1.99% 0.20 139135 9.88 9.86 10.06 727 10.02 10.02 291 2.22% 22.03%
Accor S.A. 30.29 1.10% 0.33 117846 30.04 29.91 30.54 612 30.27 30.29 169 0.37% 0.98%
ACS ACTIVIDADES DE C 22.78 2.22% 0.49 69533 22.44 22.37 22.86 649 22.77 22.80 384 1.07% -18.79%
AEGON 3.66 1.55% 0.06 460080 3.60 3.60 3.69 556 3.65 3.66 1353 1.07% 11.31%
AGEAS/NV 45.17 1.20% 0.54 18289 44.81 44.81 45.43 34 45.17 45.19 106 -0.93% 2.26%
Alstom 35.12 1.27% 0.44 164110 34.93 34.82 35.28 200 35.13 35.15 127 -5.67% -25.33%
Andritz 47.33 1.35% 0.63 7670 47.36 47.06 47.96 23 47.18 47.38 233 -0.74% 26.22%
Arkema 108.15 0.46% 0.50 13098 107.92 107.90 108.60 153 108.10 108.20 174 4.72% 14.55%
Aéroports de Paris 104.28 2.26% 2.30 15270 102.25 101.62 104.28 21 104.10 104.35 9 -3.52% -3.43%
BA.SABADELL 0.60 3.25% 0.02 1666570 0.58 0.58 0.61 7465 0.60 0.60 4094 8.75% 65.21%
Bank of Ireland 4.52 0.91% 0.04 67205 4.50 4.45 4.57 898 4.51 4.52 797 5.15% 35.52%
BANKINTER 4.64 1.11% 0.05 51842 4.62 4.62 4.67 434 4.64 4.65 952 2.34% 3.80%
BEIERSDORF 98.94 -1.21% -1.21 18909 100.20 98.90 100.20 158 98.94 98.98 46 -1.86% 5.70%
Brenntag 84.62 0.52% 0.44 25579 84.58 84.32 84.89 327 84.60 84.64 54 0.11% 30.33%
Bureau Veritas 27.93 0.02% 0.01 69922 28.04 27.90 28.18 125 27.93 27.94 356 1.88% 27.98%
CECONOMY 4.12 1.70% 0.07 15654 4.07 4.05 4.14 52 4.12 4.13 162 -0.56% -29.42%
CNH Industrial 14.53 2.90% 0.41 328353 14.27 14.27 14.54 241 14.53 14.54 1105 2.84% 35.72%
Commerzbank 5.48 0.64% 0.04 416463 5.48 5.42 5.51 3 5.48 5.49 1193 0.02% 2.89%
Covestro 55.12 1.58% 0.86 144075 54.70 54.66 55.54 513 55.12 55.16 266 -3.35% 6.73%
DIA 0.03 3.41% 0.00 39202 0.03 0.03 0.03 8422 0.03 0.03 24757 10.92% -48.92%
Edenred 49.95 1.71% 0.84 113598 49.30 49.30 50.74 49 49.91 49.95 3 -3.36% 5.32%
EDP-ENERGIAS 4.41 0.32% 0.01 498808 4.41 4.38 4.43 463 4.41 4.41 458 -3.58% -15.94%
Eiffage 86.88 0.72% 0.62 19290 86.50 86.50 87.13 134 86.86 86.92 54 0.26% 9.16%
E.D.F. 10.59 2.97% 0.30 144411 10.32 10.32 10.60 1195 10.59 10.59 6058 -5.47% -20.37%
Elisa A 54.30 0.07% 0.04 17964 54.20 54.12 54.50 126 54.28 54.32 143 0.11% 20.00%
ENAGAS 19.37 0.26% 0.05 28306 19.44 19.30 19.46 382 19.39 19.40 444 2.41% 7.87%
Endesa 20.60 0.27% 0.06 70745 20.57 20.50 20.64 781 20.60 20.62 355 -3.82% -8.24%
ERSTE GROUP BANK 33.50 1.56% 0.52 185265 33.35 33.26 33.86 169 33.48 33.50 123 4.30% 29.56%
Evonik Industries 29.64 0.99% 0.29 53641 29.46 29.45 29.69 216 29.63 29.65 311 0.32% 9.25%
Exor NV 70.58 1.52% 1.06 11905 69.86 69.86 70.68 28 70.58 70.62 129 2.96% 4.67%
Ferrari N.V. 186.05 1.17% 2.15 28504 184.55 184.55 186.95 40 185.75 185.90 46 2.71% -2.98%
FORTUM 23.44 0.47% 0.11 100488 23.41 23.32 23.52 708 23.43 23.45 1044 0.13% 17.77%
Galp Energia 8.37 1.49% 0.12 121927 8.25 8.25 8.40 693 8.36 8.37 1 -1.21% -5.79%
GEA GROUP 37.84 1.12% 0.42 16677 37.69 37.69 37.99 50 37.83 37.86 150 4.35% 26.25%
Gecina 134.68 0.40% 0.53 4876 134.55 134.35 135.30 155 134.60 134.75 76 0.22% 6.13%
Getlink SE 13.61 0.18% 0.03 47162 13.55 13.55 13.66 277 13.60 13.61 752 2.51% -5.03%
GRIFOLS CL. A 21.66 1.17% 0.25 44262 21.52 21.26 21.68 93 21.65 21.67 93 2.78% -10.79%
GBL 98.22 0.30% 0.29 21562 98.88 98.09 99.28 104 98.18 98.24 50 0.45% 18.30%
Hannover Rueck 142.05 -0.14% -0.20 6345 142.55 141.65 143.45 44 141.95 142.10 47 -0.25% 7.72%
Heineken Holding 84.05 1.27% 1.05 16508 83.55 82.15 84.70 105 84.00 84.10 36 -1.48% 7.30%
HERMES INTL 1293.00 0.39% 5.00 4522 1292.50 1287.50 1301.00 24 1292.50 1293.00 1 -0.08% 45.87%
Hugo Boss 51.44 1.84% 0.93 59140 51.00 50.90 51.44 372 51.42 51.48 41 -0.14% 83.74%
Huhtamäki 45.08 0.42% 0.19 9281 44.91 44.91 45.30 329 45.09 45.11 93 0.81% 5.77%
Iliad 182.12 0.07% 0.12 56308 182.00 182.00 182.20 28 182.10 182.15 3696 54.01% 8.62%
Jeronimo Martins 17.26 0.29% 0.05 96125 17.30 17.01 17.32 445 17.25 17.27 250 3.52% 23.90%
K+S AG 12.06 -0.17% -0.02 84029 12.13 12.03 12.22 140 12.05 12.07 313 -0.31% 54.59%
Kingspan Group 91.05 -0.60% -0.55 4827 92.34 90.95 92.46 24 90.64 91.08 16 2.48% 56.72%
Klépierre 21.21 3.77% 0.77 84353 20.70 20.68 21.27 354 21.19 21.21 148 -4.53% 11.21%
Lanxess 62.08 1.44% 0.88 13606 61.65 61.40 62.24 50 62.06 62.10 51 2.27% -3.01%
LEG Immobilien 133.70 -0.04% -0.05 7215 133.65 133.35 134.20 82 133.65 133.75 80 0.45% 5.41%
Leonardo S.p.A. 6.82 2.02% 0.13 232820 6.69 6.69 6.83 666 6.81 6.82 2045 4.28% 12.48%
MAN 73.90 -0.34% -0.25 124 74.00 73.90 74.00 100 73.70 74.00 174 0.61% 64.41%
Mediobanca Banca di 9.91 -0.19% -0.02 78901 9.94 9.89 9.99 401 9.91 9.92 202 -0.07% 30.47%
MTU Aero Engines 213.40 1.04% 2.20 12176 211.60 210.85 214.30 75 213.30 213.50 9 1.73% -1.65%
Naturgy Energy Group 21.52 -0.17% -0.04 109510 21.60 21.26 21.60 429 21.51 21.53 934 -3.28% 14.35%
Neste Corp 52.23 0.40% 0.21 60174 51.98 51.40 52.34 192 52.22 52.26 28 -6.44% -12.66%
NOKIAN TYRES 35.98 1.21% 0.43 34309 35.69 35.69 36.03 259 35.97 35.99 146 1.31% 23.05%
OMV 46.50 2.36% 1.07 26036 46.05 45.62 46.72 251 46.47 46.55 111 -0.81% 36.84%
Orion B 35.77 -0.36% -0.13 25319 36.00 35.69 36.01 36 35.74 35.78 58 1.21% -4.19%
Porsche Automobil 92.88 1.62% 1.48 40221 92.32 92.16 93.18 100 92.84 92.90 46 -1.13% 61.26%
Proximus 17.16 -1.14% -0.20 35238 17.36 17.02 17.36 253 17.15 17.16 45 1.95% 7.31%
PRYSMIAN 30.28 0.26% 0.08 71864 30.35 30.23 30.45 299 30.26 30.28 28 1.39% 3.85%
QIAGEN 43.52 -3.82% -1.73 64395 44.58 43.43 44.58 100 43.49 43.52 100 2.54% 4.90%
Randstad Holding N.V 61.75 1.03% 0.63 26082 61.48 61.31 62.12 102 61.74 61.80 195 -7.20% 14.16%
RED ELECTRICA 16.68 0.06% 0.01 59175 16.73 16.57 16.77 677 16.68 16.69 494 1.99% -1.04%
Rexel 17.93 0.90% 0.16 161093 17.98 17.87 18.07 293 17.92 17.94 86 0.03% 36.48%
RWE AG 30.18 0.50% 0.15 128106 30.21 29.94 30.35 374 30.16 30.17 480 -0.53% -13.02%
SCOR SE 23.91 1.18% 0.28 80868 23.79 23.64 24.05 24 23.90 23.92 166 -3.39% -11.17%
SES 6.60 1.23% 0.08 106016 6.53 6.49 6.61 191 6.60 6.60 602 -5.26% -15.41%
Siemens Gamesa Renew 24.17 2.55% 0.60 160023 23.62 23.42 24.21 343 24.16 24.18 376 2.97% -28.94%
Smurfit Kappa Group 47.66 0.24% 0.12 30471 47.76 47.40 47.85 45 47.64 47.67 106 0.88% 24.72%
Solvay 114.70 1.68% 1.90 11011 113.22 113.05 114.75 40 114.70 114.75 29 1.08% 16.14%
STMicroelectronics 35.15 1.68% 0.58 134576 35.09 34.98 35.31 239 35.15 35.16 100 4.13% 13.53%
Stora Enso Oyj R 16.54 -0.93% -0.15 182698 16.81 16.46 16.82 92 16.54 16.55 114 0.60% 6.25%
Suez SA 19.68 0.09% 0.02 34664 19.66 19.64 19.70 95 19.68 19.68 1159 -0.10% 21.25%
Symrise 123.65 -0.54% -0.68 14672 124.50 123.55 124.60 119 123.55 123.65 58 1.16% 13.82%
TENARIS 8.81 2.63% 0.23 241573 8.61 8.60 8.87 1233 8.81 8.81 4 0.42% 30.52%
Terna S.p.A. 6.68 0.25% 0.02 214902 6.73 6.66 6.74 1953 6.68 6.68 895 -0.03% 6.77%
Thales 89.08 0.79% 0.70 42318 88.94 88.52 89.62 61 89.06 89.12 22 -1.12% 17.65%
Téléperformance 355.70 -0.04% -0.15 12407 357.30 354.20 358.30 15 355.60 355.80 35 -1.47% 30.59%
Umicore 53.50 2.22% 1.16 33148 52.64 52.28 53.50 7 53.48 53.52 144 -2.97% 33.18%
UNITED INTERNET 35.06 0.16% 0.06 20376 35.26 35.00 35.29 113 34.99 35.07 171 -1.39% 0.72%
VOESTALPINE 37.64 0.86% 0.32 13037 37.44 37.42 37.92 25 37.62 37.66 214 4.25% 27.20%
Wärtsilä 12.91 1.69% 0.21 48529 12.77 12.72 12.93 73 12.91 12.92 596 -0.12% 55.29%
Wendel 118.60 -0.29% -0.35 2279 119.10 118.50 120.30 42 118.50 118.70 30 6.21% 21.44%
Zalando 94.46 0.56% 0.53 54025 93.89 93.56 95.10 100 94.42 94.46 213 -7.05% 2.75%