25.01.2021 21:42:17
ESTX MID PR.USD
426.83
$$$
-8.0400
-1.85%
25.01.2021 17:50
 
Chart
Kursdaten
Kurs 426.83 Eröffnung 426.83
Diff. absolut -8.04 Tages-Hoch 426.83
Diff. % -1.85 % Tages-Tief 426.83
Volumen - Umsatz -
Schlusskurs vom 22.01.2021 434.87 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.01.2021 / 17:50
Währung $$$ Aktualisierungsstand 25.01.2021 / 21:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 -0.41% 441.2 426.8
1 Woche -1.56% 438.4 426.8
1 Monat 0.16% 441.2 426.8
3 Monate 16.44% 441.2 338.1
6 Monate 18.24% 441.2 338.1
1 Jahr 9.27% 441.2 242.7
3 Jahre -2.04% 441.2 242.7
19.69
26.51
8.15
1.13
2.08
SMI
SMI
-0.41
SMI
2019
2020
2021
{"2019":{"performance":19.69,"chartHeight":34.702037192897,"year":2019,"ID_NOTATION":"103461"},"2020":{"performance":8.15,"chartHeight":28.032444125507,"year":2020,"ID_NOTATION":"103461"},"2021":{"performance":-0.41,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"103461"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.08,"chartHeight":17.706627739404,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":0.01,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.02,"chartHeight":24.368425876755,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":-0.55,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.01.2021 21:42:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 7.98 -4.08% -0.34 1960 8.08 7.98 8.08 15 8.00 18.80 12 -8.69% -0.76%
Accor S.A. 28.11 -4.94% -1.46 15070 28.59 27.93 28.59 300 27.99 28.15 300 -5.77% -5.03%
ACS ACTIVIDADES DE C 27.02 0.00% 0.00 99888 26.52 26.52 27.02 400 26.60 26.70 10 -5.36% -1.06%
AEGON 3.57 0.00% 0.00 - 3.57 3.57 3.57 1500 2.93 6.00 29 -3.02% 10.36%
AGEAS/NV 45.64 0.00% 0.00 - 45.64 45.64 45.64 5 44.82 43.86 49 0.00% 4.42%
Alstom 46.65 -1.81% -0.86 678 46.96 46.65 47.13 5 46.04 46.08 19 2.06% -0.19%
Andritz 40.88 0.20% 0.08 5 40.88 40.88 40.88 6 40.08 39.96 3 4.34% 9.42%
Arkema 93.28 -2.49% -2.38 102 94.94 93.28 94.94 24 93.48 93.66 5 -3.47% -0.74%
Aéroports de Paris 92.35 -0.11% -0.10 5 92.35 92.35 92.35 17 91.75 112.30 8 -4.40% -12.71%
BA.SABADELL 0.36 -5.38% -0.02 3370 0.36 0.36 0.36 8837 0.36 0.36 8920 -13.91% 0.37%
Bank of Ireland 3.38 0.00% 0.00 - 3.38 3.38 3.38 38 3.12 3.14 230 -5.27% 2.30%
Bankia 1.40 0.00% 0.00 - 1.40 1.40 1.40 751 1.43 1.41 714 -7.67% -2.60%
BANKINTER 4.89 0.24% 0.01 7319 4.91 4.86 4.91 10 4.71 4.83 214 2.12% 10.38%
BEIERSDORF 91.12 0.00% 0.00 - 91.12 91.12 91.12 6 84.00 91.26 61 -1.56% -3.92%
Brenntag 67.20 -0.39% -0.26 8 68.00 67.20 68.00 2 67.44 66.94 12 0.00% 5.00%
Bureau Veritas 21.95 -0.90% -0.20 3212 22.10 21.81 22.10 15 21.87 21.94 52 -3.60% 0.60%
CECONOMY 5.61 0.00% 0.00 - 5.61 5.61 5.61 374 5.25 6.20 40 0.00% -1.92%
CNH Industrial 11.20 0.00% 0.00 - 11.20 11.20 11.20 254 10.65 10.64 10 -1.13% 7.74%
Commerzbank 5.81 0.00% 0.00 - 5.81 5.81 5.81 23 2.75 5.52 162 -0.72% 9.91%
COVESTRO AG O.N. 55.61 -0.20% -0.11 68 55.61 55.61 55.61 3 55.64 55.42 143 0.85% 9.68%
DIA 0.12 -5.94% -0.01 28079 0.12 0.12 0.12 1505 0.12 0.12 924 -5.94% 2.36%
Edenred 45.66 -1.91% -0.89 994 46.57 45.59 46.57 3 45.69 45.83 5 -1.81% -2.08%
EDP-ENERGIAS 5.29 -0.26% -0.01 3019 5.36 5.27 5.36 50 5.29 5.41 23 -1.16% 1.58%
Eiffage 74.71 -1.02% -0.77 260 75.86 74.71 75.86 29 75.00 75.10 72 -6.03% -5.53%
E.D.F. 10.45 -15.18% -1.87 188914 12.08 10.29 12.08 8551 10.00 11.00 4279 -13.75% -19.06%
Elisa A 47.85 3.76% 1.74 20 47.85 47.85 47.85 34 47.09 47.85 20 3.76% 6.19%
ENAGAS 18.23 1.82% 0.33 158 18.04 18.04 18.28 49 18.25 18.30 261 1.08% 5.68%
Endesa 22.04 0.64% 0.14 15008 21.92 21.92 22.04 84 22.04 22.06 1 -1.34% -1.30%
ERSTE GROUP BANK 25.28 -2.66% -0.69 23199 26.07 25.28 26.07 16 25.29 25.22 50 -5.42% 0.44%
Evonik Industries 26.84 0.00% 0.00 - 26.84 26.84 26.84 5 26.85 26.30 14 -0.37% 0.04%
Exor NV 66.66 0.00% 0.00 - 66.66 66.66 66.66 32 64.00 65.88 28 -0.15% 0.51%
Ferrari N.V. 173.80 -0.94% -1.65 88 175.10 173.80 175.10 15 175.00 174.30 13 -1.25% -8.09%
FORTUM 20.86 -1.28% -0.27 49 20.86 20.86 20.86 86 21.06 21.00 5 -1.18% 5.51%
Galp Energia 8.81 -0.20% -0.02 222 8.80 8.80 8.81 15 8.50 8.80 13 -2.11% 0.07%
GEA GROUP 29.55 -2.22% -0.67 1250 30.37 29.55 30.37 44 29.63 29.62 27 -1.43% -0.20%
Gecina 117.00 0.00% 0.00 - 117.00 117.00 117.00 21 116.40 116.70 20 -4.45% -6.85%
Getlink SE 12.70 -1.40% -0.18 12 12.70 12.70 12.70 10 12.78 12.96 8 -6.07% -11.19%
GRIFOLS CL. A 24.55 -3.55% -0.91 3060 24.57 24.51 24.64 64 24.63 24.65 25 0.06% 2.31%
GBL 85.00 0.00% 0.00 - 85.00 85.00 85.00 15 72.98 83.10 10 0.70% 2.66%
Hannover Rueck 131.85 -2.98% -4.05 19 131.85 131.85 131.85 26 132.60 207.80 57 -1.82% -0.11%
Heineken Holding 76.72 0.00% 0.00 - 76.72 76.72 76.72 15 74.20 76.20 59 -1.00% -0.68%
HERMES INTL 868.80 -0.63% -5.50 2 868.80 868.80 868.80 2 868.80 878.00 5 -1.18% -1.52%
Hugo Boss 27.76 0.00% 0.00 - 27.76 27.76 27.76 5 27.18 40.20 11 5.07% 0.69%
Huhtamäki 42.12 0.00% 0.00 - 42.12 42.12 42.12 114 37.20 42.14 9 2.18% -0.89%
Iliad 158.65 0.00% 0.00 - 158.65 158.65 158.65 1 159.15 157.90 6 -0.78% -5.87%
Jeronimo Martins 14.27 -0.63% -0.09 698 14.16 14.16 14.27 67 14.35 14.23 50 -3.47% 2.63%
K+S AG 9.72 -3.40% -0.34 23 9.72 9.72 9.72 3 10.05 9.63 432 0.19% 24.65%
Kingspan Group 61.25 -2.00% -1.25 7074 62.38 61.10 62.55 32 62.40 61.25 55 -2.16% 5.69%
Klépierre 16.41 -3.21% -0.55 125 16.41 16.41 16.41 51 16.65 16.43 47 -9.86% -11.27%
Lanxess 62.56 -2.10% -1.34 357 64.46 62.44 64.46 123 63.80 69.14 5 -1.67% -1.39%
LEG Immobilien 119.43 -1.57% -1.91 106 119.43 119.43 119.43 8 119.48 120.76 8 -1.23% -6.26%
Leonardo S.p.A. 5.48 -6.55% -0.38 546 5.48 5.47 5.48 138 5.48 5.59 282 -6.55% -7.46%
MAN 42.90 0.00% 0.00 - 42.90 42.90 42.90 10 44.20 45.00 21 0.00% 0.00%
Mediobanca Banca di 7.34 -0.76% -0.06 13 7.34 7.34 7.34 50 7.39 7.34 13 -2.03% -2.94%
MTU Aero Engines 210.75 0.00% 0.00 - 210.75 210.75 210.75 22 200.60 196.60 5 -0.82% -1.79%
Natixis 3.14 0.00% 0.00 - 3.14 3.14 3.14 329 3.14 3.08 243 0.00% 12.63%
Naturgy Energy Group 19.00 -2.69% -0.53 54 19.31 19.00 19.31 53 19.16 19.07 53 -4.35% 0.21%
Neste Corp 60.28 -2.74% -1.70 675 61.98 60.28 62.20 4 60.12 60.22 69 -1.66% 1.55%
NOKIAN TYRES 30.10 -2.24% -0.69 18 30.10 30.10 30.10 135 30.83 29.98 79 -0.66% 4.12%
OMV 35.16 -4.09% -1.50 710 35.90 35.16 35.90 5 35.18 35.18 50 -5.84% 5.97%
Orion B 38.17 0.00% 0.00 - 38.17 38.17 38.17 5 38.41 38.84 3 -2.49% 1.87%
OSRAM Licht 52.24 0.00% 0.00 - 52.24 52.24 52.24 85 52.34 52.40 9 0.00% 0.58%
Porsche Automobil 60.80 0.00% 0.00 - 60.80 60.80 60.80 8 60.22 58.32 44 6.63% 7.27%
PROXIMUS 17.38 0.32% 0.06 1170 17.50 17.38 17.50 55 17.41 26.00 80 0.86% 8.76%
PRYSMIAN 28.02 0.25% 0.07 4473 28.27 27.73 28.27 1 28.04 27.99 2 0.92% -3.58%
QIAGEN 44.06 -1.29% -0.57 56 44.38 44.06 44.38 3174 26.00 57.60 5 -0.26% 2.68%
Randstad Holding N.V 54.48 0.00% 0.00 - 54.48 54.48 54.48 10 52.34 55.84 19 -1.16% 1.83%
RED ELECTRICA 15.85 0.32% 0.05 536 15.79 15.78 15.85 394 15.98 16.00 405 -1.80% -5.92%
Rexel 12.84 -2.69% -0.35 2887 13.21 12.79 13.21 7 12.81 12.84 220 -5.31% -1.23%
RWE AG 36.76 -0.16% -0.06 1759 36.99 36.39 37.01 6 30.00 36.81 116 -0.80% 6.33%
SCOR SE 26.74 0.00% 0.00 - 26.74 26.74 26.74 76 26.22 26.72 17 -5.45% 0.91%
SES 7.28 0.00% 0.00 - 7.28 7.28 7.28 785 7.05 7.26 15 -4.01% -5.75%
Siemens Gamesa Renew 36.88 5.64% 1.97 301 35.94 35.94 36.88 185 36.69 36.82 178 8.03% 11.25%
SMURFIT KAPPA GRP 3606.00 -1.85% -68.00 23562 3706.00 3586.00 3706.00 87 3596.00 3602.00 86 0.11% 5.07%
Solvay 96.04 -2.10% -2.06 55 97.08 95.90 97.08 2 96.04 95.92 2 -3.36% -1.34%
STMicroelectronics 33.22 2.04% 0.67 5975 33.26 33.19 33.70 5 30.00 32.64 300 0.39% 9.17%
Stora Enso Oyj R 15.85 -1.84% -0.30 84 15.85 15.85 15.85 465 15.69 15.71 466 -2.02% 1.00%
Suez SA 17.12 0.29% 0.05 119 17.12 17.12 17.12 19 17.13 17.09 6 -2.07% 5.61%
Symrise 103.22 2.25% 2.27 190 103.33 103.22 103.33 4 102.45 101.05 12 3.23% -5.73%
TENARIS 6.20 -1.53% -0.10 71577 6.37 6.16 6.37 1580 6.18 6.19 1600 -9.84% -6.26%
Terna S.p.A. 6.04 0.00% 0.00 - 6.04 6.04 6.04 175 6.03 6.03 263 -0.58% -3.73%
Thales 73.08 -1.96% -1.46 1309 74.71 72.89 74.84 1778 74.78 74.54 93 -3.51% -2.56%
Téléperformance 286.15 -0.85% -2.45 38 287.50 286.15 287.50 5 285.90 287.50 5 1.01% 5.20%
Umicore 48.08 2.25% 1.06 55 47.91 47.91 48.08 5 48.00 48.08 50 2.80% 22.25%
UNITED INTERNET 37.04 0.00% 0.00 - 37.04 37.04 37.04 5 36.84 36.71 5 4.46% 6.56%
VOESTALPINE 31.50 -2.08% -0.67 295 31.74 31.48 31.74 422 31.60 31.50 77 2.67% 6.74%
Wärtsilä 8.44 -3.05% -0.27 15082 8.40 8.39 8.51 4 8.44 8.44 502 -3.19% 3.33%
Wendel 100.70 0.00% 0.00 - 100.70 100.70 100.70 5 57.00 100.40 2 0.00% 2.81%
Zalando 100.12 2.08% 2.04 2352 101.38 100.03 101.80 5 100.85 102.15 138 6.22% 9.79%