03.08.2021 10:44:03
ESTX MID NR EUR
1027.66
$$$
5.2900
0.52%
02.08.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 1022.37 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 02.08.2021 / 17:50
Währung $$$ Aktualisierungsstand 03.08.2021 / 10:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.62% 1028.0 893.2
1 Woche 0.46% 1028.0 1020.4
1 Monat 0.85% 1028.0 985.1
3 Monate 5.12% 1028.0 969.7
6 Monate 11.91% 1028.0 920.4
1 Jahr 35.73% 1028.0 740.9
3 Jahre 20.82% 1028.0 564.4
23.93
26.51
0.73
1.13
14.62
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.93,"chartHeight":24.998677748389,"year":2019,"ID_NOTATION":"103603"},"2020":{"performance":0.73,"chartHeight":8.4090760258521,"year":2020,"ID_NOTATION":"103603"},"2021":{"performance":14.62,"chartHeight":22.42417103955,"year":2021,"ID_NOTATION":"103603"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.83,"chartHeight":22.133928859316,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.72,"chartHeight":8.4090760258521,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 03.08.2021 10:44:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 9.94 0.60% 0.06 56284 9.95 9.90 9.99 443 9.94 9.94 283 0.59% 22.66%
Accor S.A. 29.57 -0.84% -0.25 24377 29.72 29.51 29.77 51 29.56 29.58 78 -1.03% 0.51%
ACS ACTIVIDADES DE C 22.45 -0.40% -0.09 20952 22.57 22.43 22.70 177 22.44 22.46 78 1.67% -17.86%
AEGON 3.62 0.25% 0.01 134540 3.62 3.61 3.65 554 3.62 3.63 665 -0.41% 11.74%
AGEAS/NV 44.94 0.03% 0.01 20402 44.97 44.91 45.23 218 44.94 44.95 120 -1.00% 2.92%
Alstom 34.99 -0.31% -0.11 37364 35.09 34.86 35.17 43 34.99 35.00 270 -3.91% -24.97%
Andritz 46.96 -0.63% -0.30 3234 47.50 46.68 47.50 133 46.96 47.00 387 0.11% 27.73%
Arkema 108.30 1.45% 1.55 8673 107.05 106.75 108.40 16 108.25 108.35 85 3.64% 13.59%
Aéroports de Paris 101.72 -1.29% -1.32 4204 103.00 101.60 103.30 1 101.60 101.75 19 -2.32% -2.41%
BA.SABADELL 0.59 1.09% 0.01 573279 0.59 0.58 0.60 32 0.59 0.59 48 5.44% 65.61%
Bank of Ireland 4.70 5.08% 0.23 179928 4.55 4.53 4.74 381 4.70 4.70 569 2.32% 35.54%
BANKINTER 4.61 0.70% 0.03 132073 4.59 4.57 4.64 260 4.61 4.61 207 -0.48% 3.48%
BEIERSDORF 100.28 0.30% 0.29 12485 100.22 99.94 100.45 151 100.25 100.30 62 -1.35% 5.52%
Brenntag 84.64 0.15% 0.13 27720 84.58 83.91 84.94 17 84.64 84.68 44 0.04% 30.84%
Bureau Veritas 28.00 0.50% 0.14 27984 27.82 27.80 28.04 212 28.00 28.01 394 2.67% 27.68%
CECONOMY 4.10 -0.49% -0.02 5941 4.11 4.10 4.13 425 4.10 4.10 16 -0.34% -28.25%
CNH Industrial 14.07 -0.93% -0.13 264889 14.21 13.99 14.21 151 14.06 14.07 522 3.05% 36.54%
Commerzbank 5.44 0.62% 0.03 417409 5.43 5.43 5.50 23 5.44 5.45 408 -2.19% 2.09%
Covestro 54.30 -0.18% -0.10 87639 54.44 54.18 54.50 95 54.30 54.34 137 -3.73% 7.00%
DIA 0.03 4.98% 0.00 3300 0.03 0.03 0.03 250000 0.02 0.03 250000 -11.82% -49.50%
Edenred 49.71 -0.32% -0.16 48097 49.99 49.66 50.04 500 49.69 49.71 86 -2.29% 6.95%
EDP-ENERGIAS 4.45 0.50% 0.02 239359 4.44 4.43 4.46 232 4.44 4.44 380 -2.32% -15.35%
Eiffage 86.18 -0.37% -0.32 6442 86.12 86.06 86.70 56 86.18 86.22 100 0.15% 9.47%
E.D.F. 10.54 0.29% 0.03 129480 10.52 10.49 10.59 175 10.54 10.54 764 -3.31% -18.59%
Elisa A 54.48 0.04% 0.02 7514 54.48 54.36 54.74 41 54.46 54.52 85 0.67% 20.45%
ENAGAS 19.47 -0.17% -0.03 29273 19.55 19.46 19.60 1 19.48 19.48 202 3.76% 8.86%
Endesa 20.79 0.97% 0.20 35385 20.66 20.62 20.82 421 20.78 20.79 180 -2.95% -8.04%
ERSTE GROUP BANK 33.47 0.18% 0.06 60547 33.50 33.43 33.80 33 33.46 33.48 215 3.66% 31.23%
Evonik Industries 29.61 0.22% 0.07 31852 29.61 29.43 29.64 222 29.60 29.62 172 1.44% 10.00%
Exor NV 70.74 1.26% 0.88 20546 70.40 70.04 71.38 29 70.72 70.78 100 2.71% 5.18%
Ferrari N.V. 178.00 -1.44% -2.60 19147 180.00 177.15 180.00 20 177.90 178.05 87 0.64% -4.72%
FORTUM 23.68 0.68% 0.16 34139 23.55 23.53 23.75 295 23.68 23.69 64 0.47% 18.73%
Galp Energia 8.35 1.16% 0.10 61530 8.28 8.27 8.38 314 8.35 8.35 5 -2.37% -5.69%
GEA GROUP 37.90 0.82% 0.31 11377 37.56 37.37 37.90 37 37.89 37.91 4 6.32% 26.82%
Gecina 134.00 -0.26% -0.35 3672 134.15 134.00 134.90 29 133.95 134.05 43 0.43% 6.29%
Getlink SE 13.53 -0.70% -0.10 20999 13.57 13.53 13.62 1 13.53 13.53 12 1.74% -4.72%
GRIFOLS CL. A 21.40 0.23% 0.05 18259 21.47 21.39 21.55 746 21.39 21.42 418 3.19% -11.04%
GBL 99.85 1.14% 1.13 19860 98.80 98.62 99.85 161 99.84 99.86 49 1.24% 19.26%
Hannover Rueck 141.57 -0.46% -0.65 4508 142.70 141.45 142.70 53 141.55 141.60 36 -0.30% 7.71%
Heineken Holding 84.85 1.56% 1.30 4071 84.05 83.65 85.10 145 84.75 84.85 85 -0.30% 8.02%
HERMES INTL 1318.00 0.90% 11.75 2540 1312.00 1300.50 1321.50 5 1317.50 1318.00 8 2.17% 47.93%
Hugo Boss 52.00 0.54% 0.28 53408 51.80 51.76 52.22 227 51.96 52.02 18 1.41% 88.14%
Huhtamäki 45.62 0.86% 0.39 9145 45.26 45.02 45.64 45 45.62 45.65 20 1.89% 6.57%
Iliad 182.20 0.07% 0.12 85093 182.10 182.05 182.35 2253 182.15 182.20 9961 56.22% 8.67%
Jeronimo Martins 17.30 0.52% 0.09 19117 17.28 17.25 17.34 21 17.29 17.30 136 3.77% 23.87%
K+S AG 11.74 -0.97% -0.12 52253 11.86 11.66 11.86 3 11.74 11.76 236 -3.54% 51.78%
Kingspan Group 91.31 -0.14% -0.13 1103 91.38 91.14 91.92 292 90.78 91.10 44 2.76% 56.44%
Klépierre 20.61 -1.01% -0.21 22385 20.89 20.58 20.89 224 20.60 20.63 33 -4.76% 13.28%
Lanxess 61.60 0.16% 0.10 3762 61.15 60.90 61.64 50 61.60 61.68 50 1.75% -2.54%
LEG Immobilien 134.30 -0.30% -0.40 3104 134.20 134.00 135.00 121 134.25 134.35 22 2.69% 6.16%
Leonardo S.p.A. 6.68 -1.71% -0.12 185595 6.81 6.67 6.81 200 6.67 6.68 352 4.94% 14.54%
MAN 73.70 -0.61% -0.45 447 74.00 73.60 74.00 100 73.70 73.90 4 0.82% 63.41%
Mediobanca Banca di 9.73 -0.99% -0.10 41553 9.80 9.72 9.80 204 9.73 9.74 218 -1.81% 29.40%
MTU Aero Engines 208.70 -1.14% -2.40 3239 211.20 208.50 211.90 27 208.60 208.80 9 1.05% -1.70%
Naturgy Energy Group 21.71 0.18% 0.04 53811 21.55 21.55 21.78 336 21.67 21.69 428 -3.56% 13.66%
Neste Corp 51.44 0.14% 0.07 37806 51.26 50.98 51.79 233 51.44 51.46 236 -9.69% -13.75%
NOKIAN TYRES 35.94 0.69% 0.24 59572 35.65 35.48 36.41 100 35.83 35.98 149 2.37% 23.55%
OMV 46.30 1.32% 0.60 12754 45.84 45.78 46.51 121 46.27 46.35 117 -3.38% 37.65%
Orion B 35.89 -0.28% -0.10 17072 35.90 35.85 35.99 50 35.86 35.88 226 1.35% -3.95%
Porsche Automobil 90.94 -0.23% -0.21 20621 90.89 90.38 91.66 56 90.90 91.00 208 0.65% 60.82%
Proximus 17.21 -0.09% -0.01 15799 17.21 17.20 17.37 87 17.21 17.22 77 0.38% 6.52%
PRYSMIAN 30.45 0.18% 0.06 20507 30.38 30.22 30.45 817 30.44 30.45 87 1.40% 4.50%
QIAGEN 44.42 0.20% 0.09 24682 44.35 44.35 44.81 70 44.41 44.43 208 1.37% 2.77%
Randstad Holding N.V 61.28 -0.52% -0.32 14635 61.50 61.26 61.64 177 61.26 61.28 116 -7.15% 15.05%
RED ELECTRICA 16.88 0.39% 0.07 52956 16.81 16.80 16.93 625 16.88 16.89 647 3.41% -0.18%
Rexel 17.80 -0.17% -0.03 32437 17.73 17.65 17.84 69 17.79 17.80 274 -0.31% 36.90%
RWE AG 30.40 0.58% 0.17 82767 30.23 30.17 30.48 366 30.38 30.40 871 1.12% -12.44%
SCOR SE 23.50 0.06% 0.01 40162 23.46 23.24 23.58 179 23.48 23.51 136 -5.07% -11.71%
SES 6.54 -0.67% -0.04 30086 6.53 6.52 6.58 256 6.54 6.55 453 -3.78% -14.53%
Siemens Gamesa Renew 24.07 -0.99% -0.24 133847 24.16 24.00 24.51 59 24.07 24.09 159 6.20% -26.71%
Smurfit Kappa Group 47.12 -0.59% -0.28 18680 47.65 47.02 47.65 53 47.12 47.14 305 1.04% 24.34%
Solvay 112.20 -0.62% -0.70 6918 112.55 111.90 112.90 1 112.15 112.20 70 0.31% 16.25%
STMicroelectronics 35.07 0.09% 0.03 92772 35.03 34.66 35.14 56 35.06 35.08 348 5.23% 15.06%
Stora Enso Oyj R 16.64 0.56% 0.09 17393 16.55 16.50 16.69 129 16.64 16.65 299 -0.69% 5.36%
Suez SA 19.69 -0.04% -0.01 46172 19.68 19.68 19.71 15 19.69 19.70 94 0.13% 21.49%
Symrise 124.45 0.10% 0.12 6962 124.45 123.70 124.62 58 124.40 124.50 162 2.28% 13.82%
TENARIS 8.62 -0.49% -0.04 33817 8.67 8.59 8.67 631 8.61 8.62 400 -1.43% 31.64%
Terna S.p.A. 6.65 -0.01% -0.00 199016 6.65 6.63 6.67 1157 6.65 6.65 2254 -0.09% 6.13%
Thales 88.57 -0.53% -0.47 10679 88.82 88.53 89.52 22 88.54 88.60 43 -1.68% 18.53%
Téléperformance 358.20 0.22% 0.80 5695 357.00 355.30 358.55 29 358.10 358.20 18 0.03% 31.16%
Umicore 53.47 -0.02% -0.01 11079 53.52 53.08 53.62 40 53.46 53.50 62 -1.69% 36.08%
UNITED INTERNET 35.10 0.23% 0.08 33117 35.03 34.98 35.36 5 35.10 35.15 24 -1.02% 0.76%
VOESTALPINE 37.78 0.21% 0.08 8289 37.44 37.26 37.82 152 37.76 37.80 212 2.36% 28.49%
Wärtsilä 12.91 0.51% 0.07 21430 12.82 12.75 12.93 219 12.90 12.91 185 0.82% 57.07%
Wendel 119.65 0.63% 0.75 837 119.60 119.50 120.20 25 119.50 119.70 31 6.49% 21.39%
Zalando 95.42 -0.31% -0.30 122243 95.80 95.03 96.28 131 95.42 95.44 124 -4.28% 4.70%