18.10.2021 19:34:21
ESTX MID PR.EUR
536.07
$$$
-3.8800
-0.72%
18.10.2021 17:50
 
Chart
Kursdaten
Kurs 536.07 Eröffnung 539.27
Diff. absolut -3.88 Tages-Hoch 539.27
Diff. % -0.72 % Tages-Tief 534.41
Volumen - Umsatz -
Schlusskurs vom 15.10.2021 539.95 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 18.10.2021 / 19:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.55% 553.1 462.5
1 Woche 1.13% 540.1 524.2
1 Monat -0.23% 543.3 521.2
3 Monate 2.69% 553.1 508.5
6 Monate 3.11% 553.1 502.2
1 Jahr 26.72% 553.1 386.2
3 Jahre 24.52% 553.1 289.5
21.51
26.51
1.13
13.55
11.75
SMI
-0.04
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.51,"chartHeight":24.745833619964,"year":2019,"ID_NOTATION":"103460"},"2020":{"performance":-0.04,"chartHeight":8.5137363479203,"year":2020,"ID_NOTATION":"103460"},"2021":{"performance":13.55,"chartHeight":22.301213151631,"year":2021,"ID_NOTATION":"103460"}}
{"2019":{"performance":26.51,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1602531809354,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.547228804072,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.405117338026,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.726494731184,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.272100428349,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.708206711079,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.950665785805,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.957939299206,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.821064969509,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.775988657368,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.391596579171,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.8,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2021 19:34:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 12.51 0.64% 0.08 410959 12.41 12.39 12.63 565 12.49 12.49 565 2.76% 54.37%
Accor S.A. 31.10 -2.99% -0.96 175189 31.80 31.02 31.84 223 31.08 31.08 33 -0.96% 4.82%
ACS ACTIVIDADES DE C 22.49 -0.95% -0.21 155948 22.72 22.34 22.79 314 22.41 22.41 314 -0.07% -17.26%
AEGON 4.46 -0.25% -0.01 1043209 4.47 4.43 4.51 3223 4.46 4.46 1518 -1.92% 38.01%
AGEAS/NV 40.71 -0.92% -0.38 185946 40.98 40.52 41.22 2962 40.65 40.65 172 -0.41% -5.86%
Alstom 31.38 0.32% 0.10 279693 31.24 31.18 31.96 583 31.36 31.36 13 1.97% -32.92%
Andritz 46.92 -0.78% -0.37 52762 47.12 46.34 47.18 4 46.92 46.98 68 -0.34% 27.81%
Arkema 114.95 -0.17% -0.20 51756 114.70 114.10 115.22 62 114.85 114.85 62 4.22% 22.31%
Aéroports de Paris 115.35 -0.22% -0.25 37921 115.25 113.60 115.60 16 115.25 115.45 16 3.96% 9.47%
BA.SABADELL 0.67 -0.42% -0.00 4428676 0.67 0.66 0.68 1105 0.67 0.67 1192 -5.21% 89.20%
Bank of Ireland 5.29 0.46% 0.02 664359 5.27 5.25 5.32 86 5.23 5.37 1150 3.78% 59.48%
BANKINTER 5.02 -2.15% -0.11 888636 5.09 5.01 5.13 840 5.02 5.04 1195 -1.88% 13.38%
BEIERSDORF 94.14 0.41% 0.38 83619 93.61 93.44 94.20 201 94.22 94.22 201 0.69% -1.04%
Brenntag 82.36 -0.46% -0.38 73062 82.19 81.82 82.44 2343 82.38 82.38 182 1.25% 28.10%
Bureau Veritas 27.13 0.04% 0.01 127333 27.13 27.04 27.20 257 27.12 27.12 257 2.84% 24.29%
CECONOMY 3.73 0.24% 0.01 155956 3.72 3.69 3.90 148 3.73 3.76 1524 2.56% -35.04%
CNH Industrial 14.41 -0.74% -0.11 851230 14.48 14.29 14.49 4476 14.40 14.40 30 1.03% 39.59%
Commerzbank 6.20 1.60% 0.10 978485 6.11 6.11 6.28 6463 6.21 6.21 1804 -2.34% 17.12%
Covestro 56.34 -3.49% -2.04 410910 57.00 55.94 57.28 472 56.36 56.36 96 1.44% 14.83%
DIA 0.02 0.62% 0.00 45055 0.02 0.02 0.02 119549 0.02 0.02 100000 0.62% -68.46%
Edenred 48.30 0.23% 0.11 166701 47.88 47.81 48.43 6151 48.36 48.36 14 3.14% 3.58%
EDP-ENERGIAS 4.68 -0.14% -0.01 1870081 4.65 4.64 4.71 5305 4.69 4.69 13 3.96% -10.49%
Eiffage 87.12 -0.18% -0.16 67112 87.00 86.22 87.44 80 86.88 86.88 80 0.15% 10.25%
E.D.F. 12.51 -0.69% -0.09 534984 12.59 12.45 12.66 837 12.50 12.50 837 4.13% -2.42%
Elisa A 55.60 -0.29% -0.16 117780 55.60 54.70 56.14 583 55.48 55.48 583 3.37% 23.32%
ENAGAS 19.45 -0.77% -0.15 156597 19.58 19.39 19.58 1521 19.42 19.42 72 0.36% 9.41%
Endesa 18.66 -0.53% -0.10 850174 18.59 18.55 18.79 1894 18.64 18.64 371 1.00% -16.23%
ERSTE GROUP BANK 38.68 -0.54% -0.21 231984 38.84 38.52 39.19 1227 38.68 38.68 193 -2.79% 51.92%
Evonik Industries 27.66 0.51% 0.14 245780 27.43 27.37 27.66 3018 27.75 27.75 570 0.29% 2.98%
Exor NV 73.22 -1.51% -1.12 56768 73.96 73.22 74.38 375 73.26 73.26 93 1.12% 11.92%
Ferrari N.V. 191.35 -0.42% -0.80 91811 191.80 190.45 192.80 2289 191.25 191.25 23 2.41% 0.95%
FORTUM 26.69 -0.22% -0.06 345280 26.75 26.46 26.81 1039 26.68 26.68 238 0.79% 35.03%
Galp Energia 9.85 -1.08% -0.11 703356 9.95 9.82 9.99 12015 9.87 9.87 702 -1.56% 13.83%
GEA GROUP 40.36 -0.07% -0.03 79984 40.16 39.91 40.39 4015 40.36 40.36 172 2.10% 36.17%
Gecina 119.80 -1.32% -1.60 14186 120.55 118.75 120.55 55 119.75 119.75 55 3.65% -3.96%
Getlink SE 13.54 -0.70% -0.10 285996 13.57 13.40 13.57 5678 13.53 13.53 48 2.33% -4.69%
GRIFOLS CL. A 20.25 -1.32% -0.27 578745 20.52 20.17 20.66 17006 20.30 20.30 152 0.64% -14.50%
GBL 97.92 -0.47% -0.46 47466 98.04 97.60 98.32 58 97.72 97.96 100 1.98% 18.29%
Hannover Rueck 152.60 -0.60% -0.93 30196 153.20 152.45 153.80 231 153.00 153.00 46 -0.49% 15.56%
Heineken Holding 76.40 -1.16% -0.90 19506 76.85 75.90 76.90 2516 76.35 76.35 90 1.64% -0.06%
HERMES INTL 1272.50 -1.39% -18.00 11857 1279.00 1249.50 1279.50 79 1271.50 1271.50 22 4.09% 44.11%
Hugo Boss 52.12 -1.92% -1.02 122392 52.93 51.52 53.16 23 52.00 52.16 23 1.92% 93.31%
Huhtamäki 39.17 -0.73% -0.29 35867 39.47 38.92 39.47 182 39.14 39.21 18 -0.10% -7.02%
Jeronimo Martins 18.80 -2.60% -0.50 230952 19.14 18.73 19.14 1478 18.76 18.76 1478 6.35% 38.93%
K+S AG 14.19 0.80% 0.11 217730 14.07 13.85 14.24 77 14.03 14.22 77 -2.16% 81.57%
Kingspan Group 93.10 1.31% 1.20 30716 90.60 90.10 93.22 277 93.20 93.20 277 7.18% 59.28%
Klépierre 18.68 -1.59% -0.30 419065 19.02 18.61 19.02 367 18.66 18.66 367 -3.04% 1.66%
Lanxess 57.92 0.07% 0.04 103730 58.04 57.45 58.26 121 57.88 57.88 121 1.79% -8.21%
LEG Immobilien 132.15 1.11% 1.45 53936 130.00 129.50 132.18 31 132.10 132.35 28 6.21% 4.15%
Leonardo S.p.A. 6.67 -0.91% -0.06 724897 6.74 6.63 6.78 1034 6.67 6.67 987 -4.98% 13.49%
Mediobanca Banca di 10.17 0.39% 0.04 357382 10.13 10.12 10.26 717 10.16 10.16 697 2.83% 33.96%
MTU Aero Engines 187.50 -1.26% -2.40 59202 189.18 186.40 189.18 194 187.30 187.30 96 -5.24% -11.57%
Naturgy Energy Group 22.98 0.04% 0.01 579419 22.95 22.91 23.30 523 23.10 23.10 523 5.27% 20.48%
Neste Corp 48.51 -0.45% -0.22 344186 48.90 48.35 49.28 1345 48.78 48.78 584 2.88% -18.55%
NOKIAN TYRES 31.49 -0.97% -0.31 75886 31.79 31.36 31.88 24 31.31 31.55 80 2.38% 10.07%
OMV 54.58 0.76% 0.41 148792 54.53 53.86 54.80 265 54.56 54.56 265 3.89% 63.16%
Orion B 36.38 1.71% 0.61 117559 35.71 35.71 36.40 237 36.35 36.40 31 3.11% -4.54%
Porsche Automobil 86.97 -3.52% -3.17 104888 89.96 86.62 90.16 591 87.20 87.20 276 7.16% 59.03%
Proximus 17.46 -0.57% -0.10 103682 17.55 17.43 17.64 192 17.45 17.66 192 0.98% 8.59%
PRYSMIAN 31.64 1.29% 0.40 289059 31.13 31.13 31.71 7320 31.54 31.54 11 7.40% 8.80%
QIAGEN 44.80 0.13% 0.06 112290 44.70 44.22 44.93 3143 44.87 44.87 411 1.36% 3.72%
Randstad Holding N.V 61.04 -1.64% -1.02 105452 61.80 60.60 61.98 458 60.96 60.96 458 0.32% 15.91%
RED ELECTRICA 17.54 -0.88% -0.15 582445 17.62 17.49 17.64 342 17.48 17.54 194 -0.34% 4.10%
Rexel 18.09 0.50% 0.09 215527 18.07 18.04 18.27 448 18.07 18.09 476 0.39% 38.21%
RWE AG 31.97 -0.40% -0.13 624169 32.13 31.75 32.35 3316 31.92 31.92 1157 6.35% -7.39%
SCOR SE 23.84 -0.54% -0.13 199911 23.90 23.64 24.07 290 23.84 23.88 4 0.36% -9.89%
SES 7.84 -0.53% -0.04 383543 7.87 7.82 7.91 1208 7.84 7.85 134 1.58% 1.71%
Siemens Gamesa Renew 20.01 -4.07% -0.85 567203 20.62 19.97 20.79 338 20.03 20.03 338 5.51% -37.11%
Smurfit Kappa Group 43.33 -2.87% -1.28 373454 44.32 42.83 44.37 67 43.25 43.43 50 -2.41% 13.67%
Solvay 104.60 -1.09% -1.15 76053 105.85 103.67 105.85 132 104.60 104.60 66 -0.90% 7.70%
STMicroelectronics 36.70 0.40% 0.14 326123 36.44 36.05 36.71 2007 36.70 36.70 133 1.22% 20.03%
Stora Enso Oyj R 14.21 -0.25% -0.04 363952 14.26 14.09 14.33 3406 14.19 14.19 1413 -2.26% -9.31%
Suez SA 19.73 -0.13% -0.03 84707 19.72 19.71 19.73 981 19.73 19.73 37 0.30% 21.80%
Symrise 114.30 -0.04% -0.05 80858 114.00 112.95 114.62 649 114.45 114.45 231 1.92% 4.65%
TENARIS 9.81 -0.67% -0.07 425386 9.95 9.76 9.95 21319 9.82 9.82 14 2.99% 50.19%
Terna S.p.A. 6.27 -0.11% -0.01 1281188 6.28 6.24 6.29 39800 6.28 6.28 156 2.12% -0.11%
Thales 82.76 -0.70% -0.58 68813 82.84 82.28 83.04 192 82.56 82.56 192 -1.62% 10.94%
Téléperformance 351.10 -0.76% -2.70 22101 352.20 348.90 352.50 185 351.20 351.20 80 4.24% 29.83%
Umicore 50.74 -3.97% -2.10 479551 51.34 49.85 51.54 893 50.76 50.76 355 4.84% 34.45%
UNITED INTERNET 32.02 -1.20% -0.39 21348 32.33 31.94 32.40 602 32.04 32.04 602 0.00% -6.75%
VOESTALPINE 32.82 0.24% 0.08 45665 32.88 32.58 33.10 495 32.78 32.78 495 3.21% 11.86%
Wärtsilä 10.68 -0.97% -0.10 177941 10.73 10.60 10.79 75 10.59 10.75 191 2.96% 31.82%
Wendel 116.30 -0.89% -1.05 10122 117.40 115.60 117.90 102 116.10 116.40 105 -1.44% 18.73%
Zalando 79.58 0.05% 0.04 146561 79.24 78.26 79.76 399 79.54 79.54 399 5.82% -12.95%