24.01.2021 23:41:06
ESTX MID NR EUR
914.78
$$$
-9.0400
-0.98%
22.01.2021 17:50
 
Chart
Kursdaten
Kurs 914.78 Eröffnung 914.78
Diff. absolut -9.04 Tages-Hoch 914.78
Diff. % -0.98 % Tages-Tief 914.78
Volumen - Umsatz -
Schlusskurs vom 21.01.2021 923.82 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2021 / 17:50
Währung $$$ Aktualisierungsstand 24.01.2021 / 23:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 2.03% 925.8 903.7
1 Woche -0.07% 923.8 914.8
1 Monat 3.22% 925.8 894.4
3 Monate 16.36% 925.8 740.9
6 Monate 13.73% 925.8 740.9
1 Jahr 2.63% 925.8 564.4
3 Jahre 7.57% 925.8 564.4
23.93
26.51
0.73
1.13
2.03
2.12
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.93,"chartHeight":36.176618095403,"year":2019,"ID_NOTATION":"103603"},"2020":{"performance":0.73,"chartHeight":12.169120902487,"year":2020,"ID_NOTATION":"103603"},"2021":{"performance":2.03,"chartHeight":17.522650294577,"year":2021,"ID_NOTATION":"103603"}}
{"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":2.12,"chartHeight":17.850653045246,"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":1.4,"chartHeight":14.713221110479,"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":4.33,"chartHeight":23.250423555885,"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":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.01.2021 23:41:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 8.32 -2.16% -0.18 2673 8.42 8.31 8.42 14 8.00 9.50 14 -3.66% 3.46%
Accor S.A. 29.57 -4.77% -1.48 5376 30.71 29.29 30.71 5 29.51 33.40 6 -1.79% -0.10%
ACS ACTIVIDADES DE C 27.02 -1.18% -0.32 1573 26.85 26.65 27.02 400 26.60 26.70 10 -7.47% -1.06%
AEGON 3.57 0.00% 0.00 - 3.57 3.57 3.57 2290 3.50 3.50 2132 -1.57% 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 47.51 -2.26% -1.10 1320 47.27 47.26 47.90 6 37.50 47.55 83 5.62% 1.65%
Andritz 40.80 0.00% 0.00 - 40.80 40.80 40.80 5 40.96 40.62 5 2.54% 9.21%
Arkema 95.66 -1.36% -1.32 357 95.40 95.26 95.84 49 95.66 95.66 1 -1.00% 1.79%
Aéroports de Paris 92.45 -2.63% -2.50 11 92.45 92.45 92.45 6 93.75 112.30 8 -4.30% -12.62%
BA.SABADELL 0.38 -3.32% -0.01 2734 0.38 0.38 0.38 2600 0.37 0.37 2688 -9.01% 6.07%
Bank of Ireland 3.38 0.00% 0.00 491680 3.20 3.20 3.38 30 3.22 3.19 30 -5.27% 2.30%
Bankia 1.40 -7.67% -0.12 11402 1.42 1.40 1.42 751 1.43 1.41 714 -7.67% -2.60%
BANKINTER 4.88 -1.97% -0.10 1459 4.96 4.87 4.96 201 4.88 4.88 201 1.88% 10.12%
BEIERSDORF 91.12 -0.15% -0.14 373 90.48 90.48 91.20 17 84.00 91.26 61 -1.39% -3.92%
Brenntag 67.46 0.03% 0.02 85 67.36 67.36 67.46 2 67.44 67.22 38 0.81% 5.41%
Bureau Veritas 22.15 -1.20% -0.27 7757 22.22 22.15 22.31 297 22.03 22.15 367 -4.48% 1.51%
CECONOMY 5.61 0.00% 0.00 - 5.61 5.61 5.61 79 5.81 6.20 196 0.00% -1.92%
CNH Industrial 11.20 -0.71% -0.08 4393 11.22 11.20 11.22 231 11.18 11.23 19 -1.13% 7.74%
Commerzbank 5.81 -2.42% -0.14 20360 5.81 5.76 5.88 23 2.75 5.76 21 -0.72% 9.91%
COVESTRO AG O.N. 55.72 -1.45% -0.82 822 55.94 55.60 56.04 9 55.76 55.74 2 3.76% 9.90%
DIA 0.12 0.00% 0.00 - 0.12 0.12 0.12 1505 0.12 0.12 924 0.00% 8.83%
Edenred 46.55 -1.50% -0.71 2273 46.34 45.73 46.71 94 46.50 46.55 132 0.15% -0.17%
EDP-ENERGIAS 5.30 -0.45% -0.02 20221 5.31 5.24 5.31 1051 5.30 5.47 26 -0.80% 1.84%
Eiffage 75.48 -3.92% -3.08 112 75.10 75.10 75.48 29 75.00 75.10 72 -5.06% -4.55%
E.D.F. 12.31 -0.08% -0.01 16 12.30 12.30 12.31 665 12.34 12.32 10 0.12% -4.57%
Elisa A 46.12 0.00% 0.00 - 46.12 46.12 46.12 34 47.09 46.74 5 1.21% 2.34%
ENAGAS 17.91 -1.05% -0.19 463 17.80 17.80 17.91 74 17.88 17.91 293 -0.72% 3.80%
Endesa 21.90 0.37% 0.08 2131 21.93 21.65 21.93 91 21.78 21.90 85 -2.08% -1.93%
ERSTE GROUP BANK 25.97 -1.37% -0.36 5 25.97 25.97 25.97 58 25.93 26.02 6 -0.15% 3.18%
Evonik Industries 26.84 -1.25% -0.34 1054 26.76 26.73 26.98 54 26.87 26.87 105 -0.37% 0.04%
Exor NV 66.66 0.00% 0.00 - 66.66 66.66 66.66 32 64.00 65.88 28 2.55% 0.51%
Ferrari N.V. 175.45 -0.99% -1.75 25 175.35 175.35 175.45 15 175.00 175.70 11 -1.57% -7.22%
FORTUM 21.13 -0.61% -0.13 1431 21.21 20.95 21.21 78 21.05 21.19 131 0.24% 6.88%
Galp Energia 8.83 -5.15% -0.48 17 8.83 8.83 8.83 118 8.80 8.80 68 -1.91% 0.27%
GEA GROUP 30.22 -0.33% -0.10 526 30.04 30.04 30.34 78 30.22 38.20 5 0.80% 2.06%
Gecina 117.00 -0.85% -1.00 175 116.50 116.50 117.10 21 116.40 116.70 20 -3.62% -6.85%
Getlink SE 12.88 -4.94% -0.67 298 13.00 12.88 13.05 891 13.01 12.96 8 -7.27% -9.93%
GRIFOLS CL. A 25.46 0.00% 0.00 - 25.46 25.46 25.46 64 24.63 24.65 25 6.17% 6.08%
GBL 85.00 0.00% 0.00 - 85.00 85.00 85.00 15 72.98 90.00 40 0.43% 2.66%
Hannover Rueck 135.90 0.00% 0.00 - 135.90 135.90 135.90 26 132.60 133.80 28 1.19% 2.95%
Heineken Holding 76.72 0.00% 0.00 - 76.72 76.72 76.72 59 75.15 76.20 59 -0.16% -0.68%
HERMES INTL 874.30 -0.03% -0.30 65 874.70 873.40 874.70 2 873.80 871.00 16 -0.56% -0.90%
Hugo Boss 27.76 0.51% 0.14 704 27.45 27.45 27.83 6 27.71 27.80 500 5.07% 0.69%
Huhtamäki 42.12 -1.13% -0.48 5 42.12 42.12 42.12 114 37.20 42.14 38 2.18% -0.89%
Iliad 158.65 0.00% 0.00 - 158.65 158.65 158.65 1 159.15 157.95 1 -0.78% -5.87%
Jeronimo Martins 14.36 0.14% 0.02 3127 14.34 14.29 14.38 67 14.35 14.35 50 -2.86% 3.27%
K+S AG 10.06 0.00% 0.00 - 10.06 10.06 10.06 3 10.05 15.20 10 3.71% 29.04%
Kingspan Group 62.50 -1.26% -0.80 1039 63.75 60.90 64.00 5 62.50 62.60 31 -1.03% 7.85%
Klépierre 16.95 -0.44% -0.07 821 16.77 16.66 16.95 51 16.65 16.85 204 -9.14% -8.33%
Lanxess 63.90 -2.80% -1.84 989 64.13 63.84 64.13 123 63.80 63.90 115 0.44% 0.73%
LEG Immobilien 121.34 0.00% 0.00 - 121.34 121.34 121.34 8 119.48 120.76 8 0.35% -4.76%
Leonardo S.p.A. 5.86 0.00% 0.00 - 5.86 5.86 5.86 1 4.10 5.64 18 0.00% -0.98%
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 7.40 0.00% 0.00 - 7.40 7.40 7.40 50 7.39 7.39 71 -1.28% -2.20%
MTU Aero Engines 210.75 0.00% 0.00 3857 204.10 204.10 210.75 19 213.70 213.50 37 -0.82% -1.79%
Natixis 3.14 -0.79% -0.03 387 3.14 3.14 3.14 329 3.14 3.14 32 0.00% 12.63%
Naturgy Energy Group 19.52 0.00% 0.00 - 19.52 19.52 19.52 33 19.31 19.52 273 -3.37% 2.98%
Neste Corp 61.98 -1.09% -0.68 155 61.98 61.24 61.98 47 61.98 62.00 102 3.30% 4.41%
NOKIAN TYRES 30.79 -1.12% -0.35 1650 31.20 30.79 31.20 135 30.83 30.79 36 1.62% 6.50%
OMV 36.66 -3.22% -1.22 80 36.80 36.64 36.80 5 36.50 36.66 5 -0.22% 10.49%
Orion B 38.17 -1.52% -0.59 384 38.50 38.17 38.50 5 38.46 38.84 3 -2.15% 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 1.95% 1.16 320 59.44 59.44 61.42 8 60.22 64.00 5 6.63% 7.27%
PROXIMUS 17.32 1.20% 0.20 57 17.29 17.29 17.32 54 17.36 26.00 80 0.54% 8.42%
PRYSMIAN 27.95 -1.29% -0.36 5572 27.61 27.50 27.95 82 27.72 28.50 5 0.67% -3.82%
QIAGEN 44.63 -0.12% -0.06 200 44.93 44.41 44.97 19 26.00 44.35 35 1.62% 4.02%
Randstad Holding N.V 54.48 0.00% 0.00 - 54.48 54.48 54.48 25 55.18 55.84 19 -1.16% 1.83%
RED ELECTRICA 15.79 -0.06% -0.01 4590 15.85 15.66 15.85 63 15.81 15.81 212 -2.77% -6.22%
Rexel 13.19 -2.58% -0.35 2477 13.24 13.18 13.24 41 13.27 13.19 400 -2.58% 1.50%
RWE AG 36.82 -1.84% -0.69 1850 37.28 36.48 37.28 6 30.00 36.84 5 -1.13% 6.51%
SCOR SE 26.74 -4.43% -1.24 4 26.74 26.74 26.74 81 26.70 26.72 17 -5.45% 0.91%
SES 7.28 -2.73% -0.20 858 7.28 7.28 7.28 154 7.40 7.26 15 -4.01% -5.75%
Siemens Gamesa Renew 34.91 -3.24% -1.17 99 35.57 34.91 35.57 32 35.79 34.91 29 2.17% 5.31%
SMURFIT KAPPA GRP 3674.00 0.11% 4.00 17751 3648.00 3636.00 3688.00 83 3676.00 3682.00 273 2.51% 7.05%
Solvay 98.10 -1.60% -1.60 1694 97.42 97.32 98.50 99 98.10 97.94 19 -1.29% 0.78%
STMicroelectronics 32.55 -2.30% -0.77 11144 32.59 32.32 32.87 217 32.53 32.55 5 -0.96% 6.98%
Stora Enso Oyj R 16.15 -0.86% -0.14 1870 16.20 16.03 16.20 275 16.15 18.70 23 2.57% 2.90%
Suez SA 17.07 -0.32% -0.06 743 17.00 17.00 17.07 240 16.90 17.07 24 1.31% 5.31%
Symrise 100.95 -0.20% -0.20 114 100.20 100.15 100.95 7 100.95 101.05 12 0.35% -7.81%
TENARIS 6.29 -3.11% -0.20 30218 6.28 6.22 6.34 1600 6.27 6.29 1600 -7.24% -4.81%
Terna S.p.A. 6.04 0.00% 0.00 - 6.04 6.04 6.04 347 5.95 5.95 347 -0.58% -3.73%
Thales 74.54 -6.22% -4.94 193 74.78 74.54 74.78 1778 74.78 74.54 93 -2.33% -0.61%
Téléperformance 288.60 -0.89% -2.60 13462 290.00 288.60 291.10 5 288.00 288.80 5 1.87% 6.10%
Umicore 47.02 -3.19% -1.55 659 47.65 47.02 47.65 95 47.54 47.24 6 3.73% 19.55%
UNITED INTERNET 37.04 1.59% 0.58 5 37.04 37.04 37.04 5 37.04 36.15 12 4.46% 6.56%
VOESTALPINE 32.17 0.00% 0.00 - 32.17 32.17 32.17 36 32.05 31.96 50 4.86% 9.01%
Wärtsilä 8.71 -1.09% -0.10 2619 8.68 8.68 8.72 616 8.70 8.71 163 -0.14% 6.59%
Wendel 100.70 0.00% 0.00 - 100.70 100.70 100.70 10 98.05 100.40 2 0.00% 2.81%
Zalando 98.08 -0.14% -0.14 5 98.08 98.08 98.08 1 98.18 98.30 44 4.92% 7.54%