Chart
Kursdaten
Kurs | 553.99 | Eröffnung | 553.99 |
Diff. absolut | 4.79 | Tages-Hoch | 553.99 |
Diff. % | 0.87 % | Tages-Tief | 553.99 |
Volumen | - | Umsatz | - |
Schlusskurs vom 15.04.2021 | 549.20 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 16.04.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 17.04.2021 / 09:20 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 8.91% | 554.0 | 511.1 |
1 Woche | 1.76% | 554.0 | 542.0 |
1 Monat | 4.01% | 554.0 | 519.6 |
3 Monate | 7.60% | 554.0 | 511.1 |
6 Monate | 28.34% | 554.0 | 396.9 |
1 Jahr | 67.04% | 554.0 | 335.8 |
3 Jahre | 28.99% | 554.0 | 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 | 45.56 | 2.84% | 1.26 | 110534 | 44.45 | 44.44 | 45.63 | 30 | 45.53 | 45.73 | 471 | 2.98% | 24.51% |
Aareal Bank | 23.75 | -0.29% | -0.07 | 11835 | 23.86 | 23.75 | 24.16 | 194 | 23.68 | 23.78 | 25 | -3.30% | 20.99% |
Abengoa B | 0.02 | - | - | - | - | - | - | 40000 | 0.01 | 0.10 | 100000 | 0.00% | 50.47% |
Ackermans & van Haar | 133.20 | 0.60% | 0.80 | 2988 | 132.60 | 132.40 | 133.80 | 19 | 133.10 | 135.90 | 36 | -2.09% | 7.85% |
Air France-KLM | 4.97 | 1.78% | 0.09 | 541683 | 4.91 | 4.89 | 5.12 | 600 | 4.80 | 4.97 | 1266 | -8.18% | -3.55% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
ASM International | 263.50 | -0.55% | -1.45 | 99578 | 264.65 | 260.10 | 264.80 | 13 | 263.40 | 263.50 | 1 | -2.23% | 45.82% |
AZIMUT | 20.06 | -0.10% | -0.02 | 83320 | 20.06 | 19.96 | 20.19 | 5351 | 20.04 | 20.04 | 80 | 1.31% | 12.57% |
BCA MONTE DEI PASCHI | 1.17 | -2.05% | -0.02 | 34194 | 1.20 | 1.17 | 1.20 | 5700 | 1.16 | 1.19 | 5700 | 1.83% | 11.16% |
B. COM. PORTUGUES | 0.12 | -0.17% | -0.00 | 1430198 | 0.12 | 0.12 | 0.12 | 83495 | 0.12 | 0.12 | 83495 | -1.68% | -5.25% |
BCA POP SONDRIO | 3.01 | 0.47% | 0.01 | 168405 | 2.98 | 2.98 | 3.03 | 1098 | 2.97 | 3.05 | 1098 | 6.22% | 37.14% |
Bilfinger SE | 31.20 | 2.23% | 0.68 | 8696 | 30.66 | 30.34 | 31.26 | 46 | 30.96 | 31.78 | 46 | -2.35% | 20.56% |
Bolloré | 4.20 | 0.00% | 0.00 | 407607 | 4.20 | 4.19 | 4.23 | 1346 | 4.20 | 4.20 | 1301 | 0.62% | 23.76% |
Bper Banca | 1.89 | -0.21% | -0.00 | 730946 | 1.89 | 1.88 | 1.90 | 1613 | 1.89 | 1.89 | 875 | 0.85% | 26.72% |
bpost | 8.47 | 0.41% | 0.04 | 97430 | 8.45 | 8.43 | 8.55 | 730 | 8.46 | 8.48 | 150 | 0.59% | 0.24% |
CNP Assurances | 16.59 | 1.34% | 0.22 | 99250 | 16.38 | 16.37 | 16.62 | 69 | 16.52 | 16.62 | 400 | 0.26% | 25.21% |
COFINIMMO | 127.15 | 0.39% | 0.50 | 6269 | 126.65 | 126.65 | 127.65 | 59 | 126.20 | 127.30 | 23 | 0.55% | 4.22% |
Covivio | 76.56 | 0.68% | 0.52 | 25906 | 75.96 | 75.84 | 76.58 | 72 | 76.50 | 77.66 | 83 | 2.56% | 1.74% |
Davide Campari-Milan | 9.98 | 0.77% | 0.08 | 401656 | 9.94 | 9.85 | 10.02 | 50742 | 9.99 | 9.99 | 24 | 2.05% | 6.49% |
DEUTSCHE EUROSHOP | 18.49 | 0.24% | 0.04 | 22044 | 18.43 | 18.39 | 18.69 | 159 | 18.47 | 18.84 | 52 | 0.33% | 0.54% |
Dialog Semiconductor | 64.60 | -0.03% | -0.02 | 87999 | 64.70 | 64.56 | 64.77 | 50 | 64.56 | 64.62 | 187 | 0.16% | 41.98% |
Dürr | 36.54 | 0.77% | 0.28 | 51752 | 36.20 | 35.94 | 36.60 | 111 | 36.50 | 36.58 | 299 | 1.73% | 8.49% |
Eurazeo | 68.75 | 1.10% | 0.75 | 41912 | 67.95 | 67.95 | 69.25 | 70 | 68.60 | 68.85 | 177 | 3.85% | 22.99% |
Eurofins Scientific | 88.22 | -0.08% | -0.07 | 140902 | 88.37 | 87.84 | 88.79 | 6 | 88.21 | 88.21 | 6 | 1.98% | 27.77% |
Evonik Industries | 30.55 | 0.58% | 0.17 | 154443 | 30.38 | 30.33 | 30.60 | 1279 | 30.62 | 30.62 | 1279 | 1.80% | 13.74% |
Exor NV | 73.55 | 1.25% | 0.91 | 56861 | 72.76 | 72.72 | 73.76 | 3815 | 73.50 | 73.50 | 1 | 2.18% | 10.73% |
Faurecia | 48.52 | 3.17% | 1.49 | 409736 | 47.03 | 47.00 | 48.64 | 33 | 48.51 | 48.65 | 33 | 4.28% | 15.77% |
Flutter Entertainmen | 180.80 | 2.22% | 3.92 | 28159 | 176.57 | 176.40 | 180.95 | 303 | 178.30 | 181.30 | 303 | 2.32% | 8.60% |
FRAPORT | 51.08 | -0.87% | -0.45 | 105666 | 51.59 | 50.80 | 51.68 | 80 | 50.98 | 51.12 | 80 | -4.70% | 4.20% |
freenet | 20.12 | 0.60% | 0.12 | 101036 | 20.01 | 19.96 | 20.15 | 587 | 20.12 | 20.16 | 402 | -0.30% | 16.94% |
FUCHS PETROLUB PRF | 44.01 | 0.99% | 0.43 | 25681 | 43.61 | 43.56 | 44.10 | 73 | 44.00 | 44.06 | 255 | 0.89% | -5.54% |
Gerresheimer | 88.90 | 0.40% | 0.35 | 21016 | 89.15 | 88.20 | 89.15 | 73 | 88.90 | 89.05 | 23 | 2.60% | 0.71% |
GLANBIA | 12.74 | 0.87% | 0.11 | 20852 | 12.90 | 12.62 | 12.90 | 4270 | 12.72 | 12.88 | 4270 | -2.67% | 22.15% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
HERMES INTL | 1030.00 | 2.03% | 20.50 | 16024 | 1012.00 | 1007.50 | 1030.50 | 1 | 1017.00 | 1062.50 | 10 | 3.88% | 16.65% |
Huhtamäki | 39.19 | 0.71% | 0.28 | 91912 | 38.88 | 38.76 | 39.33 | 64 | 38.72 | 39.23 | 222 | 1.52% | -7.67% |
Icade SA | 65.67 | 1.59% | 1.02 | 14407 | 64.80 | 64.80 | 65.70 | 76 | 64.70 | 65.70 | 35 | 2.94% | 5.33% |
Imerys | 45.34 | 6.23% | 2.66 | 125934 | 42.80 | 42.80 | 45.48 | 42 | 45.06 | 45.36 | 43 | 8.21% | 17.22% |
Immofinanz | 18.16 | 0.33% | 0.06 | 22568 | 18.17 | 18.13 | 18.25 | 175 | 18.15 | 18.18 | 76 | 2.43% | 5.64% |
JCDECAUX | 21.56 | -0.46% | -0.10 | 17337 | 21.60 | 21.46 | 21.68 | 61 | 21.52 | 21.60 | 310 | 0.65% | 16.23% |
Jeronimo Martins | 14.32 | 0.53% | 0.07 | 78255 | 14.16 | 14.16 | 14.35 | 252 | 14.26 | 14.33 | 1 | 0.21% | 3.13% |
Kesko B | 25.73 | 4.42% | 1.09 | 303245 | 25.63 | 25.51 | 26.22 | 10928 | 25.64 | 25.64 | 482 | 1.10% | 21.94% |
Kingspan Group | 74.52 | 2.17% | 1.58 | 55671 | 72.91 | 72.90 | 74.84 | 733 | 74.04 | 74.88 | 738 | 1.47% | 27.49% |
Koninklijke Vopak | 41.21 | 0.21% | 0.09 | 75779 | 41.19 | 41.01 | 41.58 | 41 | 41.20 | 41.23 | 33 | -1.06% | -4.05% |
Lagardère | 22.54 | 0.45% | 0.10 | 5259 | 22.46 | 22.43 | 22.64 | 100 | 22.48 | 22.60 | 50 | 0.71% | 10.38% |
Leoni | 11.54 | 5.53% | 0.60 | 16014 | 11.04 | 11.02 | 11.68 | 144 | 11.52 | 11.65 | 925 | 15.51% | 73.22% |
MAPFRE | 1.77 | 0.88% | 0.02 | 471268 | 1.77 | 1.76 | 1.77 | 2112 | 1.77 | 1.78 | 3386 | -0.14% | 11.31% |
MEDIASET | 4.82 | 1.01% | 0.05 | 72396 | 4.73 | 4.72 | 4.87 | 537 | 4.77 | 4.84 | 312 | -0.70% | 13.43% |
MEDIASET | 2.48 | 0.40% | 0.01 | 70836 | 2.47 | 2.47 | 2.50 | 220 | 2.49 | 2.49 | 220 | 0.77% | 18.76% |
MorphoSys | 75.58 | -2.43% | -1.88 | 39327 | 77.36 | 75.50 | 77.36 | 106 | 75.52 | 75.64 | 2 | 0.93% | -17.74% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Neste Corp | 49.87 | 1.82% | 0.89 | 619151 | 49.29 | 49.23 | 50.10 | 4817 | 49.67 | 49.67 | 4817 | 9.03% | -16.27% |
NN Group | 42.59 | 1.61% | 0.68 | 251223 | 42.03 | 41.96 | 42.62 | 154 | 42.46 | 42.46 | 61 | 0.88% | 19.33% |
OCI N.V. | 19.04 | 1.38% | 0.26 | 63361 | 18.84 | 18.83 | 19.35 | 29 | 19.04 | 19.05 | 67 | 5.60% | 21.51% |
Orion B | 35.34 | 0.66% | 0.23 | 54862 | 35.06 | 35.06 | 35.40 | 3186 | 35.34 | 35.34 | 3186 | 0.37% | -5.68% |
Orpea | 105.97 | -1.28% | -1.38 | 38416 | 107.65 | 105.70 | 107.65 | 94 | 105.95 | 106.00 | 16 | 1.31% | -1.74% |
OSRAM Licht | 52.35 | 0.10% | 0.05 | 3706 | 52.30 | 52.30 | 52.40 | 44 | 52.30 | 52.45 | 219 | -1.32% | 0.75% |
OUTOKUMPU | 5.42 | 0.88% | 0.05 | 378988 | 5.37 | 5.36 | 5.44 | 3977 | 5.04 | 5.43 | 553 | 4.30% | 67.65% |
PostNL | 4.26 | 0.60% | 0.03 | 890010 | 4.23 | 4.20 | 4.27 | 1010 | 4.23 | 4.27 | 9700 | 0.18% | 52.23% |
Quadient | 21.30 | 0.95% | 0.20 | 5630 | 21.16 | 21.16 | 21.44 | 34 | 21.24 | 21.30 | 231 | 0.85% | 34.90% |
Raiffeisenbank Bank | 18.12 | 1.31% | 0.23 | 88217 | 18.00 | 18.00 | 18.19 | 246 | 18.11 | 18.13 | 109 | -1.65% | 7.44% |
Rheinmetall | 91.82 | 1.23% | 1.12 | 42520 | 90.61 | 90.61 | 91.94 | 12 | 91.80 | 92.42 | 16 | 4.48% | 4.71% |
Rubis | 39.46 | 0.34% | 0.14 | 95770 | 39.60 | 39.21 | 39.91 | 31 | 39.41 | 39.49 | 43 | -1.83% | 4.28% |
Rémy Cointreau | 168.20 | -0.18% | -0.30 | 9536 | 168.85 | 167.70 | 169.00 | 12 | 168.20 | 168.40 | 11 | 2.53% | 10.95% |
Saipem | 2.29 | -1.82% | -0.04 | 1200334 | 2.33 | 2.28 | 2.33 | 1509 | 2.29 | 2.29 | 25 | 0.22% | 3.11% |
SBM Offshore | 14.12 | -1.36% | -0.20 | 133138 | 14.30 | 14.07 | 14.33 | 6 | 14.12 | 14.12 | 536 | -2.11% | -8.25% |
SEB | 143.00 | -0.35% | -0.50 | 46876 | 143.20 | 142.70 | 143.80 | 26 | 142.80 | 143.10 | 200 | -5.30% | -3.57% |
Siemens Gamesa Renew | 30.38 | 1.91% | 0.57 | 571139 | 29.77 | 29.56 | 30.51 | 48 | 30.22 | 30.40 | 122 | -1.56% | -8.41% |
Societe BIC | 52.35 | 0.67% | 0.35 | 6216 | 52.00 | 51.90 | 52.40 | 50 | 52.25 | 52.40 | 22 | -2.24% | 12.73% |
Telefonica Deutschla | 2.35 | -0.15% | -0.00 | 1538965 | 2.35 | 2.34 | 2.37 | 3347 | 2.35 | 2.35 | 3380 | -4.47% | 3.14% |
Telenet Group Holdin | 35.96 | 1.38% | 0.49 | 47519 | 35.58 | 35.40 | 36.02 | 23 | 35.94 | 35.98 | 50 | 3.27% | 2.74% |
Téléperformance | 332.30 | 1.56% | 5.10 | 36849 | 328.10 | 327.30 | 333.10 | 121 | 332.00 | 332.00 | 3 | 3.78% | 21.94% |
TF1 | 8.21 | 0.55% | 0.04 | 649137 | 8.19 | 8.17 | 8.24 | 222 | 8.21 | 8.35 | 222 | 0.49% | 25.32% |
UnipolSai Assicurazi | 2.62 | 0.77% | 0.02 | 53721 | 2.62 | 2.61 | 2.62 | 1903 | 2.60 | 2.63 | 32 | 2.90% | 20.04% |
Vallourec | 29.12 | -1.62% | -0.48 | 2015 | 29.65 | 29.08 | 29.65 | 242 | 29.08 | 29.14 | 100 | 0.69% | 7.85% |
VIENNA INSURANCE GRP | 22.88 | 0.44% | 0.10 | 3547 | 22.75 | 22.75 | 22.95 | 59 | 22.85 | 22.90 | 1 | -0.76% | 9.98% |
VISCOFAN | 59.25 | -0.08% | -0.05 | 19601 | 59.08 | 58.60 | 59.27 | 117 | 59.20 | 59.65 | 59 | -1.50% | 1.80% |
Wereldhave | 15.10 | 1.82% | 0.27 | 15441 | 14.85 | 14.85 | 15.29 | 151 | 15.09 | 15.12 | 131 | 0.53% | 40.86% |
Zardoya Otis | 5.28 | -0.38% | -0.02 | 37905 | 5.30 | 5.26 | 5.32 | 207 | 5.27 | 5.29 | 613 | -1.49% | -7.37% |
Colruyt | 48.99 | 1.32% | 0.64 | 64684 | 48.33 | 48.28 | 49.04 | 39 | 48.92 | 49.01 | 100 | -2.39% | 0.68% |