Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 14.04.2021 | 618.83 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 15.04.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 16.04.2021 / 02:26 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 10.36% | 618.8 | 561.6 |
1 Woche | 0.13% | 618.8 | 613.9 |
1 Monat | 3.08% | 618.8 | 595.2 |
3 Monate | 7.76% | 618.8 | 567.4 |
6 Monate | 24.97% | 618.8 | 459.2 |
1 Jahr | 50.23% | 618.8 | 412.3 |
3 Jahre | 31.83% | 618.8 | 353.5 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Aalberts Industries | 44.30 | 0.76% | 0.34 | 63098 | 44.00 | 43.92 | 44.58 | 33 | 44.23 | 44.32 | 25 | 1.42% | 21.07% |
Aareal Bank | 23.82 | -1.33% | -0.32 | 43454 | 24.18 | 23.60 | 24.18 | 170 | 23.82 | 23.86 | 182 | -3.48% | 21.34% |
Abengoa B | 0.02 | - | - | - | - | - | - | 40000 | 0.01 | 0.10 | 100000 | 0.00% | 50.47% |
Ackermans & van Haar | 132.40 | -0.75% | -1.00 | 3114 | 133.30 | 132.15 | 133.50 | 17 | 132.10 | 132.40 | 87 | -3.29% | 7.21% |
Air France-KLM | 4.89 | -0.67% | -0.03 | 790657 | 4.92 | 4.82 | 4.99 | 2894 | 4.87 | 4.89 | 5 | -8.36% | -5.24% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
ASM International | 264.95 | -0.90% | -2.40 | 56258 | 268.90 | 262.50 | 271.40 | 99 | 264.50 | 264.50 | 99 | -0.32% | 46.62% |
AZIMUT | 20.08 | -0.17% | -0.04 | 153371 | 20.17 | 19.98 | 20.27 | 1654 | 20.06 | 20.06 | 9 | 1.53% | 12.68% |
BCA MONTE DEI PASCHI | 1.20 | -0.67% | -0.01 | 44522 | 1.19 | 1.19 | 1.22 | 5700 | 1.18 | 1.23 | 5700 | 3.91% | 13.49% |
B. COM. PORTUGUES | 0.12 | -3.13% | -0.00 | 1787614 | 0.12 | 0.12 | 0.12 | 8356 | 0.12 | 0.12 | 83565 | -1.43% | -5.09% |
BCA POP SONDRIO | 2.99 | 0.67% | 0.02 | 142871 | 2.97 | 2.93 | 3.04 | 1216 | 2.96 | 3.00 | 964 | 4.91% | 36.50% |
Bilfinger SE | 32.40 | -0.31% | -0.10 | 10314 | 32.66 | 32.33 | 32.86 | 236 | 32.32 | 32.38 | 235 | 1.50% | 25.19% |
Bolloré | 4.20 | 0.38% | 0.02 | 298437 | 4.19 | 4.19 | 4.21 | 140 | 4.20 | 4.20 | 1384 | 2.19% | 23.76% |
Bper Banca | 1.89 | 0.42% | 0.01 | 705870 | 1.89 | 1.89 | 1.92 | 3511 | 1.89 | 1.89 | 50 | 1.50% | 26.99% |
bpost | 8.44 | -0.47% | -0.04 | 108393 | 8.47 | 8.40 | 8.49 | 252 | 8.42 | 8.47 | 252 | 0.78% | -0.18% |
CNP Assurances | 16.37 | -0.76% | -0.12 | 114128 | 16.53 | 16.33 | 16.57 | 4610 | 16.32 | 16.32 | 4610 | -2.36% | 23.55% |
COFINIMMO | 126.65 | -0.39% | -0.50 | 4945 | 126.95 | 126.40 | 127.80 | 30 | 126.60 | 127.50 | 17 | 0.28% | 3.81% |
Covivio | 76.04 | 0.13% | 0.10 | 21606 | 75.64 | 75.42 | 76.89 | 69 | 76.02 | 76.02 | 69 | 0.98% | 1.05% |
Davide Campari-Milan | 9.90 | 0.75% | 0.07 | 211809 | 9.83 | 9.83 | 9.94 | 29206 | 9.90 | 9.90 | 23 | 0.86% | 5.68% |
DEUTSCHE EUROSHOP | 18.45 | 1.57% | 0.28 | 43470 | 18.27 | 18.02 | 18.58 | 52 | 18.41 | 18.49 | 52 | -1.36% | 0.30% |
Dialog Semiconductor | 64.62 | 0.03% | 0.02 | 104088 | 64.70 | 64.36 | 64.72 | 200 | 64.40 | 64.62 | 56 | 0.06% | 42.02% |
Dürr | 36.26 | 1.00% | 0.36 | 36751 | 35.94 | 35.94 | 36.88 | 58 | 36.24 | 36.32 | 102 | 1.57% | 7.66% |
Eurazeo | 68.00 | 0.59% | 0.40 | 23493 | 67.95 | 67.40 | 68.45 | 29 | 68.00 | 68.10 | 101 | 2.64% | 21.65% |
Eurofins Scientific | 88.30 | 1.62% | 1.41 | 151999 | 87.11 | 87.01 | 88.53 | 2358 | 88.34 | 88.34 | 843 | 3.75% | 27.88% |
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% |
Faurecia | 47.03 | -0.57% | -0.27 | 380942 | 47.71 | 46.87 | 48.25 | 26 | 46.97 | 46.97 | 26 | -2.78% | 12.22% |
Flutter Entertainmen | 176.88 | 0.24% | 0.42 | 29213 | 176.85 | 174.80 | 177.55 | 309 | 175.60 | 179.90 | 310 | -0.99% | 6.25% |
FRAPORT | 51.53 | -1.75% | -0.92 | 61784 | 52.86 | 51.44 | 52.86 | 232 | 51.52 | 51.56 | 224 | -4.64% | 5.12% |
freenet | 20.00 | -0.50% | -0.10 | 109233 | 20.18 | 19.99 | 20.23 | 563 | 20.00 | 20.02 | 606 | -2.06% | 16.25% |
FUCHS PETROLUB PRF | 43.58 | 0.48% | 0.21 | 24034 | 43.40 | 42.88 | 43.60 | 236 | 43.56 | 43.62 | 230 | 4.76% | -6.46% |
Gerresheimer | 88.55 | 0.06% | 0.05 | 59554 | 89.15 | 88.35 | 90.05 | 130 | 88.45 | 88.60 | 66 | 4.79% | 0.31% |
GLANBIA | 12.63 | -1.33% | -0.17 | 24421 | 12.76 | 12.57 | 12.76 | 4343 | 12.52 | 12.68 | 4343 | -5.89% | 21.09% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
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% |
Huhtamäki | 38.91 | 1.89% | 0.72 | 54735 | 38.31 | 38.21 | 38.99 | 173 | 38.84 | 38.97 | 68 | 0.43% | -8.32% |
Icade SA | 64.65 | -0.04% | -0.03 | 11675 | 64.60 | 64.30 | 65.08 | 143 | 64.65 | 64.75 | 146 | 0.39% | 3.69% |
Imerys | 42.68 | 1.74% | 0.73 | 42716 | 42.12 | 41.90 | 43.04 | 84 | 42.58 | 42.74 | 26 | 1.57% | 10.34% |
Immofinanz | 18.10 | 1.86% | 0.33 | 80343 | 17.71 | 17.70 | 18.13 | 174 | 18.06 | 18.09 | 178 | 1.37% | 5.29% |
JCDECAUX | 21.66 | 0.09% | 0.02 | 19153 | 21.70 | 21.62 | 21.86 | 106 | 21.44 | 21.68 | 339 | -2.43% | 16.77% |
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% |
Kesko B | 24.64 | 0.04% | 0.01 | 166970 | 24.66 | 24.57 | 24.82 | 334 | 24.62 | 24.66 | 264 | -3.22% | 16.78% |
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% |
Koninklijke Vopak | 41.12 | -1.26% | -0.53 | 65080 | 41.61 | 41.10 | 41.73 | 42 | 41.10 | 41.25 | 45 | -1.20% | -4.25% |
Lagardère | 22.44 | -0.62% | -0.14 | 8921 | 22.64 | 22.43 | 22.82 | 40 | 22.40 | 22.48 | 307 | -0.36% | 9.89% |
Leoni | 10.94 | 1.77% | 0.19 | 3921 | 10.57 | 10.57 | 10.94 | 73 | 10.87 | 10.94 | 29 | 5.39% | 64.14% |
MAPFRE | 1.76 | -1.24% | -0.02 | 420708 | 1.78 | 1.75 | 1.78 | 972 | 1.76 | 1.76 | 662 | -2.25% | 10.33% |
MEDIASET | 4.78 | -0.58% | -0.03 | 98358 | 4.73 | 4.73 | 4.84 | 609 | 4.77 | 4.78 | 180 | -2.33% | 12.30% |
MEDIASET | 2.47 | 1.06% | 0.03 | 338046 | 2.46 | 2.45 | 2.50 | 1668 | 2.46 | 2.50 | 1967 | -0.24% | 18.28% |
MorphoSys | 77.46 | 1.80% | 1.37 | 41086 | 75.60 | 75.48 | 78.72 | 106 | 77.38 | 77.54 | 107 | 3.61% | -15.69% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
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% |
NN Group | 41.91 | -0.39% | -0.17 | 327450 | 42.25 | 41.74 | 42.40 | 82 | 41.90 | 41.93 | 150 | -0.98% | 17.44% |
OCI N.V. | 18.78 | 1.43% | 0.27 | 64266 | 18.50 | 18.50 | 18.91 | 443 | 18.76 | 18.79 | 456 | 4.48% | 19.85% |
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% |
Orpea | 107.35 | 0.73% | 0.78 | 33005 | 106.95 | 106.78 | 108.10 | 29 | 107.20 | 107.60 | 29 | 3.17% | -0.46% |
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% |
OUTOKUMPU | 5.37 | 0.00% | 0.00 | 281678 | 5.39 | 5.33 | 5.50 | 1072 | 5.35 | 5.37 | 1072 | 5.25% | 66.19% |
PostNL | 4.23 | -1.31% | -0.06 | 508688 | 4.45 | 4.22 | 4.45 | 505 | 4.21 | 4.24 | 690 | 0.95% | 51.32% |
Quadient | 21.10 | -1.86% | -0.40 | 17776 | 21.50 | 21.05 | 21.62 | 68 | 21.02 | 21.10 | 176 | -2.31% | 33.63% |
Raiffeisenbank Bank | 17.89 | -1.84% | -0.34 | 157664 | 18.15 | 17.87 | 18.17 | 400 | 17.88 | 17.91 | 240 | -3.19% | 6.05% |
Rheinmetall | 90.70 | 2.79% | 2.46 | 46323 | 88.50 | 88.50 | 91.66 | 42 | 90.60 | 90.80 | 32 | 1.55% | 3.43% |
Rubis | 39.33 | -1.09% | -0.43 | 99465 | 39.87 | 39.21 | 40.00 | 64 | 39.27 | 39.35 | 55 | -5.74% | 3.92% |
Rémy Cointreau | 168.50 | 1.69% | 2.80 | 14688 | 165.90 | 165.90 | 169.80 | 28 | 168.50 | 171.70 | 32 | 3.12% | 11.15% |
Saipem | 2.33 | 1.31% | 0.03 | 1160595 | 2.33 | 2.31 | 2.37 | 4067 | 2.33 | 2.33 | 284 | -1.08% | 5.02% |
SBM Offshore | 14.31 | -1.51% | -0.22 | 247980 | 14.51 | 14.26 | 14.52 | 114 | 14.28 | 14.32 | 189 | -6.58% | -6.99% |
SEB | 143.50 | 1.13% | 1.60 | 35247 | 141.70 | 141.30 | 143.60 | 26 | 143.20 | 143.50 | 58 | -4.84% | -3.24% |
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% |
Societe BIC | 52.00 | -0.48% | -0.25 | 9793 | 52.50 | 52.00 | 52.75 | 223 | 52.00 | 52.10 | 217 | -2.53% | 11.97% |
Telefonica Deutschla | 2.35 | -1.26% | -0.03 | 1307731 | 2.38 | 2.35 | 2.39 | 90269 | 2.35 | 2.35 | 4892 | -5.43% | 3.29% |
Telenet Group Holdin | 35.47 | 0.94% | 0.33 | 66461 | 35.67 | 35.18 | 36.14 | 23 | 35.46 | 35.48 | 274 | 1.11% | 1.34% |
Téléperformance | 327.20 | -0.06% | -0.20 | 26758 | 327.40 | 326.60 | 329.60 | 1 | 326.80 | 326.80 | 1 | 2.09% | 20.07% |
TF1 | 8.17 | -0.37% | -0.03 | 37520 | 8.25 | 8.17 | 8.28 | 111 | 8.14 | 8.18 | 84 | -0.49% | 24.64% |
UnipolSai Assicurazi | 2.60 | -0.08% | -0.00 | 159291 | 2.62 | 2.60 | 2.62 | 1903 | 2.58 | 2.61 | 1 | 1.72% | 19.12% |
Vallourec | 29.60 | -2.76% | -0.84 | 3617 | 30.50 | 29.42 | 30.76 | 1342 | 29.14 | 29.92 | 108 | 2.85% | 9.63% |
VIENNA INSURANCE GRP | 22.77 | 0.89% | 0.20 | 27326 | 22.55 | 22.45 | 22.77 | 69 | 22.75 | 22.80 | 41 | 1.00% | 9.50% |
VISCOFAN | 59.30 | 0.68% | 0.40 | 18813 | 59.05 | 58.75 | 59.35 | 25 | 59.20 | 59.35 | 65 | -1.08% | 1.89% |
Wereldhave | 14.83 | 0.27% | 0.04 | 15335 | 14.80 | 14.77 | 14.90 | 376 | 14.83 | 14.85 | 379 | -2.82% | 38.34% |
Zardoya Otis | 5.30 | -0.84% | -0.04 | 13668 | 5.34 | 5.29 | 5.34 | 132 | 5.30 | 5.32 | 82 | -1.76% | -7.02% |
Colruyt | 48.35 | -1.33% | -0.65 | 56753 | 48.90 | 48.33 | 48.96 | 2162 | 48.30 | 48.30 | 75 | -3.95% | -0.64% |