Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 15.01.2021 | 514.87 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 18.01.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 19.01.2021 / 02:12 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.58% | 521.4 | 511.2 |
1 Woche | 0.70% | 521.4 | 514.9 |
1 Monat | 3.05% | 521.4 | 490.9 |
3 Monate | 19.70% | 521.4 | 396.9 |
6 Monate | 26.28% | 521.4 | 396.9 |
1 Jahr | 18.53% | 521.4 | 283.8 |
3 Jahre | 16.27% | 521.4 | 283.8 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Aalberts Industries | 38.18 | 0.00% | 0.00 | - | 38.18 | 38.18 | 38.18 | 171 | 37.65 | 37.71 | 160 | 1.30% | 4.35% |
Aareal Bank | 20.14 | 0.00% | 0.00 | - | 20.14 | 20.14 | 20.14 | 905 | 19.92 | 21.34 | 955 | -1.95% | 2.39% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Ackermans & van Haar | 128.90 | 0.00% | 0.00 | - | 128.90 | 128.90 | 128.90 | 1 | 129.20 | 130.00 | 5 | 0.00% | 4.54% |
Air France-KLM | 4.97 | -2.82% | -0.14 | 5559 | 4.94 | 4.88 | 4.97 | 105 | 4.40 | 8.41 | 84 | 4.59% | -3.04% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
ASM International | 209.55 | 0.00% | 0.00 | - | 209.55 | 209.55 | 209.55 | 5 | 210.60 | 210.40 | 17 | 8.24% | 16.00% |
AZIMUT | 18.62 | 0.00% | 0.00 | - | 18.62 | 18.62 | 18.62 | 285 | 18.61 | 18.36 | 5 | 5.98% | 4.67% |
BCA MONTE DEI PASCHI | 1.05 | 0.00% | 0.00 | - | 1.05 | 1.05 | 1.05 | 2000 | 1.09 | 1.08 | 391 | 0.00% | 0.00% |
B. COM. PORTUGUES | 0.13 | 0.00% | 0.00 | - | 0.13 | 0.13 | 0.13 | 7160 | 0.13 | 0.13 | 11990 | -0.52% | 8.08% |
BCA POP SONDRIO | 2.19 | 0.00% | 0.00 | - | 2.19 | 2.19 | 2.19 | 2000 | 2.19 | 2.20 | 88 | 0.00% | 0.00% |
Bilfinger SE | 29.02 | 0.00% | 0.00 | - | 29.02 | 29.02 | 29.02 | 21 | 19.90 | 29.88 | 10 | -0.75% | 11.70% |
Bolloré | 3.55 | 0.00% | 0.00 | - | 3.55 | 3.55 | 3.55 | 69 | 3.56 | 3.54 | 555 | 6.41% | 4.59% |
Bper Banca | 1.65 | 0.00% | 0.00 | - | 1.65 | 1.65 | 1.65 | 2970 | 1.64 | 1.60 | 1389 | -2.11% | 10.72% |
bpost | 9.16 | 0.00% | 0.00 | - | 9.16 | 9.16 | 9.16 | 50 | 8.89 | 19.20 | 11 | 6.08% | 8.08% |
C&C Group | 232.00 | -0.85% | -2.00 | 22190 | 234.00 | 231.50 | 235.50 | 408 | 232.00 | 234.00 | 1428 | -4.53% | 2.43% |
CNP Assurances | 13.43 | 0.00% | 0.00 | - | 13.43 | 13.43 | 13.43 | 7 | 13.57 | 17.20 | 17 | -0.22% | 1.44% |
COFINIMMO | 123.00 | 0.00% | 0.00 | - | 123.00 | 123.00 | 123.00 | 1 | 125.60 | 123.20 | 22 | -0.24% | 1.15% |
Covivio | 77.60 | 0.00% | 0.00 | - | 77.60 | 77.60 | 77.60 | 32 | 75.10 | 75.55 | 60 | 4.94% | 3.05% |
Davide Campari-Milan | 8.87 | 1.69% | 0.15 | 3061 | 8.87 | 8.87 | 8.87 | 75 | 8.86 | 8.71 | 376 | 1.36% | -5.31% |
DEUTSCHE EUROSHOP | 18.15 | 0.00% | 0.00 | - | 18.15 | 18.15 | 18.15 | 118 | 18.00 | 17.70 | 6 | -1.94% | -1.73% |
Dialog Semiconductor | 50.72 | 1.80% | 0.90 | 304 | 49.53 | 49.53 | 50.86 | 36 | 50.72 | 51.20 | 69 | 10.19% | 12.29% |
Dürr | 33.64 | 0.00% | 0.00 | - | 33.64 | 33.64 | 33.64 | 5 | 33.00 | 41.02 | 56 | 0.90% | 0.36% |
Eurazeo | 58.05 | -0.09% | -0.05 | 2 | 58.05 | 58.05 | 58.05 | 2 | 58.05 | 58.05 | 15 | 1.57% | 4.13% |
Eurofins Scientific | 76.80 | 3.11% | 2.32 | 2 | 76.80 | 76.80 | 76.80 | 3 | 76.78 | 75.06 | 9 | 5.03% | 11.03% |
Evonik Industries | 26.94 | 0.00% | 0.00 | - | 26.94 | 26.94 | 26.94 | 5 | 26.78 | 26.94 | 74 | -0.33% | 0.41% |
Exor NV | 66.76 | 2.71% | 1.76 | 573 | 66.24 | 66.24 | 66.76 | 1 | 66.26 | 66.92 | 17 | -0.63% | 0.66% |
Faurecia | 42.24 | 2.72% | 1.12 | 111 | 42.24 | 42.24 | 42.24 | 76 | 42.26 | 47.90 | 11 | 10.43% | 0.79% |
Flutter Entertainmen | 14750.00 | -1.37% | -205.00 | 24867 | 14880.00 | 14720.00 | 15070.00 | 46 | 14735.00 | 15875.00 | 147 | -5.21% | -2.16% |
FRAPORT | 44.58 | -2.17% | -0.99 | 2 | 44.58 | 44.58 | 44.58 | 23 | 46.76 | 44.58 | 1 | -2.17% | -5.11% |
freenet | 17.34 | 0.00% | 0.00 | - | 17.34 | 17.34 | 17.34 | 1 | 17.36 | 26.00 | 40 | 0.58% | 0.70% |
FUCHS PETROLUB PRF | 48.16 | 0.00% | 0.00 | - | 48.16 | 48.16 | 48.16 | 5 | 48.08 | 48.46 | 5 | 5.99% | 3.48% |
Gerresheimer | 88.05 | 0.00% | 0.00 | - | 88.05 | 88.05 | 88.05 | 28 | 87.70 | 88.30 | 22 | 1.32% | -0.34% |
GLANBIA | 10.09 | 0.00% | 0.00 | - | 10.09 | 10.09 | 10.09 | 160 | 10.18 | 10.21 | 10 | -4.90% | -3.72% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
HERMES INTL | 879.20 | 0.00% | 0.00 | - | 879.20 | 879.20 | 879.20 | 2 | 887.60 | 884.60 | 8 | -0.73% | -0.34% |
Huhtamäki | 41.22 | 0.00% | 0.00 | - | 41.22 | 41.22 | 41.22 | 22 | 41.56 | 41.46 | 5 | -4.45% | -3.01% |
Icade SA | 61.85 | -0.80% | -0.50 | 616 | 62.75 | 61.55 | 62.75 | 71 | 61.85 | 61.80 | 5 | -0.88% | -1.12% |
Imerys | 42.16 | 0.00% | 0.00 | - | 42.16 | 42.16 | 42.16 | 212 | 41.00 | 42.16 | 51 | 6.60% | 9.05% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
JCDECAUX | 16.35 | 0.00% | 0.00 | - | 16.35 | 16.35 | 16.35 | 25 | 16.41 | 16.49 | 84 | 0.43% | -12.14% |
Jeronimo Martins | 14.78 | 0.00% | 0.00 | 35500 | 14.63 | 14.63 | 14.78 | 7 | 14.75 | 14.98 | 50 | -0.14% | 6.31% |
Kesko B | 21.32 | 0.09% | 0.02 | 982 | 21.34 | 21.32 | 21.34 | 366 | 21.30 | 21.22 | 140 | 0.28% | 1.14% |
Kingspan Group | 62.60 | -0.87% | -0.55 | 397 | 63.05 | 62.60 | 63.20 | 34 | 63.05 | 62.60 | 50 | -5.72% | 8.02% |
Koninklijke Vopak | 42.71 | 0.00% | 0.00 | - | 42.71 | 42.71 | 42.71 | 4 | 43.22 | 42.82 | 5 | 2.30% | -0.54% |
Lagardère | 19.20 | 0.00% | 0.00 | - | 19.20 | 19.20 | 19.20 | 15 | 19.61 | 19.10 | 5 | -2.98% | -6.25% |
Leoni | 6.77 | 0.00% | 0.00 | - | 6.77 | 6.77 | 6.77 | 115 | 5.20 | 7.82 | 50 | 0.00% | 0.00% |
MAPFRE | 1.63 | 0.00% | 0.00 | - | 1.63 | 1.63 | 1.63 | 400 | 1.45 | 1.62 | 110 | 0.00% | 2.32% |
MEDIASET | 4.19 | 0.00% | 0.00 | - | 4.19 | 4.19 | 4.19 | 50 | 4.20 | 4.30 | 89 | 0.00% | -1.13% |
MEDIASET | 2.12 | 0.00% | 0.00 | - | 2.12 | 2.12 | 2.12 | 75 | 2.11 | 2.12 | 97 | 0.00% | 0.86% |
MorphoSys | 93.26 | 0.00% | 0.00 | - | 93.26 | 93.26 | 93.26 | 16 | 65.36 | 137.80 | 6 | -4.76% | -0.62% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Neste Corp | 61.30 | 2.17% | 1.30 | 300 | 60.37 | 60.37 | 61.30 | 12 | 61.30 | 61.16 | 32 | -0.36% | 3.27% |
NN Group | 36.77 | 0.00% | 0.00 | - | 36.77 | 36.77 | 36.77 | 43 | 36.81 | 36.57 | 45 | 1.17% | 2.93% |
OCI N.V. | 18.15 | 1.85% | 0.33 | 3499 | 18.16 | 18.05 | 18.16 | 6 | 18.01 | 17.99 | 2 | 2.14% | 15.61% |
Orion B | 39.15 | 0.35% | 0.14 | 10 | 39.15 | 39.15 | 39.15 | 2 | 39.15 | 39.01 | 27 | 4.25% | 4.47% |
Orpea | 114.85 | 4.93% | 5.40 | 1 | 114.85 | 114.85 | 114.85 | 1 | 114.85 | 110.25 | 22 | 6.64% | 6.59% |
OSRAM Licht | 52.24 | 0.00% | 0.00 | - | 52.24 | 52.24 | 52.24 | 85 | 52.34 | 52.40 | 9 | -0.91% | 0.58% |
OUTOKUMPU | 3.44 | -1.01% | -0.04 | 5983 | 3.43 | 3.43 | 3.44 | 11335 | 3.47 | 3.49 | 411 | -1.97% | 6.72% |
PostNL | 3.08 | 0.00% | 0.00 | - | 3.08 | 3.08 | 3.08 | 33 | 3.09 | 3.08 | 144 | 7.74% | 10.34% |
Quadient | 17.13 | 0.00% | 0.00 | - | 17.13 | 17.13 | 17.13 | 252 | 17.62 | 17.32 | 11 | 0.00% | 8.42% |
Raiffeisenbank Bank | 17.13 | 0.00% | 0.00 | - | 17.13 | 17.13 | 17.13 | 4 | 17.26 | 17.67 | 7 | -1.32% | 1.90% |
Rheinmetall | 87.42 | 0.00% | 0.00 | - | 87.42 | 87.42 | 87.42 | 5 | 87.36 | 87.56 | 5 | -0.40% | 0.11% |
Rubis | 39.70 | -0.50% | -0.20 | 41 | 39.70 | 39.70 | 39.70 | 40 | 40.02 | 44.00 | 9 | -1.49% | 4.86% |
Rémy Cointreau | 143.40 | 0.07% | 0.10 | 30 | 143.40 | 143.40 | 143.40 | 21 | 143.20 | 143.30 | 30 | -2.45% | -5.47% |
Saipem | 2.48 | 0.00% | 0.00 | - | 2.48 | 2.48 | 2.48 | 2019 | 2.43 | 2.31 | 524 | 0.00% | 12.13% |
SBM Offshore | 16.17 | 0.00% | 0.00 | - | 16.17 | 16.17 | 16.17 | 90 | 15.61 | 15.63 | 118 | 2.46% | 4.14% |
SEB | 151.60 | 0.00% | 0.00 | - | 151.60 | 151.60 | 151.60 | 11 | 150.30 | 156.20 | 176 | 0.33% | 1.81% |
Siemens Gamesa Renew | 34.14 | -0.09% | -0.03 | 36652 | 33.73 | 33.73 | 34.43 | 29 | 34.09 | 34.23 | 15 | -8.52% | 2.99% |
Societe BIC | 47.98 | 0.00% | 0.00 | - | 47.98 | 47.98 | 47.98 | 35 | 48.04 | 47.98 | 3 | 1.35% | 3.58% |
Telefonica Deutschla | 2.37 | 0.00% | 0.00 | - | 2.37 | 2.37 | 2.37 | 4140 | 2.32 | 2.33 | 4395 | -1.29% | 4.32% |
Telenet Group Holdin | 35.30 | 1.58% | 0.55 | 8 | 35.30 | 35.30 | 35.30 | 8 | 35.30 | 34.76 | 52 | 1.58% | 0.86% |
Téléperformance | 283.30 | 0.00% | 0.00 | 9466 | 283.50 | 283.20 | 283.50 | 4 | 286.30 | 281.60 | 1 | 5.00% | 4.15% |
TF1 | 6.88 | 0.00% | 0.00 | - | 6.88 | 6.88 | 6.88 | 519 | 6.88 | 6.94 | 1095 | -1.50% | 4.64% |
UnipolSai Assicurazi | 2.18 | 0.00% | 0.00 | - | 2.18 | 2.18 | 2.18 | 54 | 2.25 | 2.19 | 257 | -0.46% | 0.37% |
Vallourec | 27.09 | 0.00% | 0.00 | - | 27.09 | 27.09 | 27.09 | 66 | 26.57 | 40.00 | 24 | 0.00% | 0.00% |
VIENNA INSURANCE GRP | 21.60 | 0.00% | 0.00 | - | 21.60 | 21.60 | 21.60 | 6 | 19.30 | 22.50 | 8 | 0.00% | 3.60% |
VISCOFAN | 60.55 | 0.62% | 0.38 | 18 | 60.55 | 60.55 | 60.55 | 18 | 60.35 | 60.20 | 17 | 3.24% | 4.04% |
Wereldhave | 11.77 | 0.00% | 0.00 | - | 11.77 | 11.77 | 11.77 | 61 | 11.72 | 12.07 | 29 | 7.59% | 9.79% |
Zardoya Otis | 5.77 | 0.00% | 0.00 | - | 5.77 | 5.77 | 5.77 | 423 | 5.77 | 6.50 | 25 | 0.00% | -3.35% |
Colruyt | 51.17 | 0.00% | 0.00 | - | 51.17 | 51.17 | 51.17 | 2 | 50.18 | 51.02 | 8 | 4.71% | 5.48% |