02.08.2021 11:55:13
ESTX MID PR.USD
466.95
$$$
-3.6300
-0.77%
30.07.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 470.58 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.07.2021 / 17:50
Währung $$$ Aktualisierungsstand 02.08.2021 / 11:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.95% 479.8 423.8
1 Woche 0.81% 470.6 464.8
1 Monat 1.10% 470.6 447.9
3 Monate 1.93% 479.8 447.9
6 Monate 10.18% 479.8 427.3
1 Jahr 32.05% 479.8 338.1
3 Jahre 13.98% 479.8 242.7
19.69
26.51
8.15
1.13
8.95
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":19.69,"chartHeight":24.052213211353,"year":2019,"ID_NOTATION":"103461"},"2020":{"performance":8.15,"chartHeight":19.429473814294,"year":2020,"ID_NOTATION":"103461"},"2021":{"performance":8.95,"chartHeight":19.92018513083,"year":2021,"ID_NOTATION":"103461"}}
{"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":1.23,"chartHeight":9.5193873331721,"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 11:55:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 10.04 2.18% 0.21 143824 9.88 9.86 10.06 200 10.04 10.04 78 2.22% 22.03%
Accor S.A. 30.24 0.93% 0.28 125346 30.04 29.91 30.54 379 30.24 30.26 69 0.37% 0.98%
ACS ACTIVIDADES DE C 22.78 2.22% 0.49 71281 22.44 22.37 22.86 290 22.77 22.79 7 1.07% -18.79%
AEGON 3.67 1.75% 0.06 476074 3.60 3.60 3.69 2656 3.66 3.67 900 1.07% 11.31%
AGEAS/NV 45.24 1.36% 0.60 23696 44.81 44.81 45.43 100 45.23 45.25 68 -0.93% 2.26%
Alstom 35.07 1.12% 0.39 170106 34.93 34.82 35.28 280 35.06 35.08 440 -5.67% -25.33%
Andritz 47.23 1.13% 0.53 9090 47.36 47.06 47.96 147 47.12 47.26 266 -0.74% 26.22%
Arkema 108.30 0.60% 0.65 13773 107.92 107.90 108.60 32 108.25 108.30 69 4.72% 14.55%
Aéroports de Paris 103.95 1.94% 1.98 15504 102.25 101.62 104.28 19 103.90 104.05 2 -3.52% -3.43%
BA.SABADELL 0.60 3.39% 0.02 1744006 0.58 0.58 0.61 15 0.60 0.60 1174 8.75% 65.21%
Bank of Ireland 4.52 0.97% 0.04 69825 4.50 4.45 4.57 311 4.51 4.52 1121 5.15% 35.52%
BANKINTER 4.65 1.26% 0.06 56569 4.62 4.62 4.67 1 4.65 4.66 434 2.34% 3.80%
BEIERSDORF 98.88 -1.27% -1.27 19740 100.20 98.83 100.20 72 98.86 98.90 27 -1.86% 5.70%
Brenntag 84.58 0.48% 0.40 26744 84.58 84.32 84.89 196 84.52 84.58 140 0.11% 30.33%
Bureau Veritas 27.93 0.00% 0.00 71392 28.04 27.90 28.18 160 27.92 27.93 154 1.88% 27.98%
CECONOMY 4.13 1.80% 0.07 16093 4.07 4.05 4.14 506 4.13 4.14 500 -0.56% -29.42%
CNH Industrial 14.54 2.98% 0.42 337652 14.27 14.27 14.54 538 14.54 14.54 962 2.84% 35.72%
Commerzbank 5.49 0.79% 0.04 429661 5.48 5.42 5.51 500 5.49 5.50 647 0.02% 2.89%
Covestro 55.18 1.70% 0.92 145965 54.70 54.66 55.54 44 55.16 55.18 127 -3.35% 6.73%
DIA 0.03 3.41% 0.00 39202 0.03 0.03 0.03 250000 0.03 0.03 250000 10.92% -48.92%
Edenred 49.89 1.59% 0.78 114128 49.30 49.30 50.74 192 49.88 49.90 57 -3.36% 5.32%
EDP-ENERGIAS 4.41 0.34% 0.01 507273 4.41 4.38 4.43 883 4.41 4.41 2757 -3.58% -15.94%
Eiffage 86.98 0.83% 0.72 20512 86.50 86.50 87.13 116 87.00 87.06 80 0.26% 9.16%
E.D.F. 10.56 2.72% 0.28 152436 10.32 10.32 10.60 1789 10.55 10.56 199 -5.47% -20.37%
Elisa A 54.28 0.04% 0.02 18204 54.20 54.12 54.50 225 54.26 54.30 336 0.11% 20.00%
ENAGAS 19.40 0.39% 0.07 29067 19.44 19.30 19.46 2 19.39 19.40 77 2.41% 7.87%
Endesa 20.61 0.32% 0.07 73014 20.57 20.50 20.64 9 20.61 20.62 326 -3.82% -8.24%
ERSTE GROUP BANK 33.59 1.83% 0.60 191783 33.35 33.26 33.86 338 33.56 33.60 43 4.30% 29.56%
Evonik Industries 29.63 0.97% 0.28 58146 29.46 29.45 29.69 216 29.63 29.64 323 0.32% 9.25%
Exor NV 70.66 1.64% 1.14 12385 69.86 69.86 70.68 43 70.64 70.68 12 2.96% 4.67%
Ferrari N.V. 185.80 1.03% 1.90 29316 184.55 184.55 186.95 19 185.70 185.80 10 2.71% -2.98%
FORTUM 23.43 0.41% 0.10 116993 23.41 23.32 23.52 921 23.42 23.43 128 0.13% 17.77%
Galp Energia 8.38 1.59% 0.13 126835 8.25 8.25 8.40 550 8.37 8.38 265 -1.21% -5.79%
GEA GROUP 37.85 1.15% 0.43 18123 37.69 37.69 37.99 65 37.82 37.86 196 4.35% 26.25%
Gecina 134.68 0.39% 0.53 5066 134.55 134.35 135.30 38 134.65 134.75 51 0.22% 6.13%
Getlink SE 13.61 0.19% 0.03 48390 13.55 13.55 13.66 129 13.61 13.62 234 2.51% -5.03%
GRIFOLS CL. A 21.62 0.98% 0.21 57510 21.52 21.26 21.68 359 21.62 21.64 93 2.78% -10.79%
GBL 98.52 0.60% 0.59 23574 98.88 98.09 99.28 36 98.52 98.54 22 0.45% 18.30%
Hannover Rueck 142.01 -0.17% -0.24 7168 142.55 141.65 143.45 1 142.10 142.15 53 -0.25% 7.72%
Heineken Holding 84.10 1.33% 1.10 16736 83.55 82.15 84.70 42 84.05 84.15 59 -1.48% 7.30%
HERMES INTL 1291.50 0.27% 3.50 4605 1292.50 1287.50 1301.00 35 1291.00 1292.00 24 -0.08% 45.87%
Hugo Boss 51.31 1.58% 0.80 61097 51.00 50.90 51.44 297 51.32 51.40 39 -0.14% 83.74%
Huhtamäki 45.10 0.47% 0.21 9879 44.91 44.91 45.30 34 45.09 45.11 41 0.81% 5.77%
Iliad 182.10 0.05% 0.10 71570 182.00 182.00 182.20 185 182.10 182.15 3755 54.01% 8.62%
Jeronimo Martins 17.25 0.23% 0.04 99757 17.30 17.01 17.32 204 17.25 17.25 136 3.52% 23.90%
K+S AG 12.04 -0.33% -0.04 88174 12.13 12.03 12.22 202 12.03 12.04 63 -0.31% 54.59%
Kingspan Group 90.99 -0.67% -0.61 5148 92.34 90.95 92.46 24 90.60 91.04 29 2.48% 56.72%
Klépierre 21.14 3.42% 0.70 89498 20.70 20.68 21.27 84 21.13 21.16 597 -4.53% 11.21%
Lanxess 62.06 1.41% 0.86 13667 61.65 61.40 62.24 62 62.02 62.06 105 2.27% -3.01%
LEG Immobilien 133.55 -0.15% -0.20 7541 133.65 133.35 134.20 7 133.50 133.55 103 0.45% 5.41%
Leonardo S.p.A. 6.82 1.99% 0.13 240091 6.69 6.69 6.83 1370 6.82 6.82 301 4.28% 12.48%
MAN 73.90 -0.34% -0.25 124 74.00 73.90 74.00 100 73.50 73.90 91 0.61% 64.41%
Mediobanca Banca di 9.91 -0.19% -0.02 83716 9.94 9.89 9.99 602 9.91 9.92 602 -0.07% 30.47%
MTU Aero Engines 212.70 0.71% 1.50 12463 211.60 210.85 214.30 10 212.80 213.00 33 1.73% -1.65%
Naturgy Energy Group 21.51 -0.22% -0.05 111852 21.60 21.26 21.60 389 21.50 21.52 624 -3.28% 14.35%
Neste Corp 52.24 0.43% 0.22 60929 51.98 51.40 52.34 47 52.30 52.32 214 -6.44% -12.66%
NOKIAN TYRES 36.00 1.27% 0.45 35328 35.69 35.69 36.03 23 35.99 36.01 408 1.31% 23.05%
OMV 46.57 2.51% 1.14 26992 46.05 45.62 46.72 100 46.57 46.63 239 -0.81% 36.84%
Orion B 35.76 -0.39% -0.14 25434 36.00 35.69 36.01 29 35.75 35.76 57 1.21% -4.19%
Porsche Automobil 92.76 1.49% 1.36 42895 92.32 92.16 93.18 145 92.74 92.80 17 -1.13% 61.26%
Proximus 17.14 -1.28% -0.22 36784 17.36 17.02 17.36 91 17.12 17.14 130 1.95% 7.31%
PRYSMIAN 30.31 0.36% 0.11 73254 30.35 30.23 30.45 3 30.30 30.32 473 1.39% 3.85%
QIAGEN 43.47 -3.93% -1.78 66034 44.58 43.43 44.58 117 43.44 43.48 101 2.54% 4.90%
Randstad Holding N.V 61.81 1.13% 0.69 26793 61.48 61.31 62.12 67 61.80 61.82 4 -7.20% 14.16%
RED ELECTRICA 16.68 0.03% 0.01 60761 16.73 16.57 16.77 269 16.68 16.68 4 1.99% -1.04%
Rexel 17.96 1.07% 0.19 183276 17.98 17.87 18.07 36 17.95 17.96 67 0.03% 36.48%
RWE AG 30.13 0.35% 0.10 132573 30.21 29.94 30.35 517 30.12 30.14 898 -0.53% -13.02%
SCOR SE 23.91 1.18% 0.28 81722 23.79 23.64 24.05 254 23.90 23.92 100 -3.39% -11.17%
SES 6.60 1.23% 0.08 112209 6.53 6.49 6.61 933 6.59 6.60 574 -5.26% -15.41%
Siemens Gamesa Renew 24.15 2.46% 0.58 165046 23.62 23.42 24.21 143 24.11 24.14 205 2.97% -28.94%
Smurfit Kappa Group 47.65 0.22% 0.10 31276 47.76 47.40 47.85 37 47.64 47.67 139 0.88% 24.72%
Solvay 114.75 1.73% 1.95 11682 113.22 113.05 114.80 120 114.70 114.75 15 1.08% 16.14%
STMicroelectronics 35.09 1.50% 0.52 139972 35.09 34.98 35.31 158 35.08 35.09 158 4.13% 13.53%
Stora Enso Oyj R 16.57 -0.72% -0.12 186509 16.81 16.46 16.82 254 16.57 16.58 114 0.60% 6.25%
Suez SA 19.68 0.10% 0.02 34970 19.66 19.64 19.70 195 19.68 19.68 497 -0.10% 21.25%
Symrise 123.55 -0.62% -0.78 15168 124.50 123.55 124.60 78 123.50 123.60 324 1.16% 13.82%
TENARIS 8.82 2.80% 0.24 249817 8.61 8.60 8.87 2630 8.82 8.83 30 0.42% 30.52%
Terna S.p.A. 6.68 0.22% 0.01 232404 6.73 6.66 6.74 4182 6.67 6.68 878 -0.03% 6.77%
Thales 88.99 0.69% 0.61 43075 88.94 88.52 89.62 28 88.92 88.98 69 -1.12% 17.65%
Téléperformance 355.60 -0.07% -0.25 12919 357.30 354.20 358.30 31 355.50 355.60 16 -1.47% 30.59%
Umicore 53.48 2.17% 1.14 34072 52.64 52.28 53.61 181 53.58 53.64 50 -2.97% 33.18%
UNITED INTERNET 34.99 -0.03% -0.01 21189 35.26 34.99 35.29 53 34.98 35.01 61 -1.39% 0.72%
VOESTALPINE 37.72 1.07% 0.40 13847 37.44 37.42 37.92 120 37.70 37.74 15 4.25% 27.20%
Wärtsilä 12.91 1.69% 0.21 50059 12.77 12.72 12.93 300 12.90 12.91 430 -0.12% 55.29%
Wendel 118.64 -0.26% -0.31 2381 119.10 118.50 120.30 58 118.60 118.70 16 6.21% 21.44%
Zalando 94.42 0.52% 0.49 57686 93.89 93.56 95.10 5 94.40 94.44 111 -7.05% 2.75%