20.04.2021 03:47:33
ESTX MID NR EUR
988.10
$$$
-1.7000
-0.17%
19.04.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2021 989.80 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.04.2021 / 17:50
Währung $$$ Aktualisierungsstand 20.04.2021 / 03:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.21% 989.8 893.2
1 Woche 1.15% 989.8 980.1
1 Monat 3.42% 989.8 952.3
3 Monate 7.74% 989.8 893.2
6 Monate 23.10% 989.8 740.9
1 Jahr 45.44% 989.8 662.1
3 Jahre 18.91% 989.8 564.4
23.93
26.51
0.73
1.13
10.21
4.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.93,"chartHeight":25.698316651552,"year":2019,"ID_NOTATION":"103603"},"2020":{"performance":0.73,"chartHeight":8.6444211423642,"year":2020,"ID_NOTATION":"103603"},"2021":{"performance":10.21,"chartHeight":21.123416526968,"year":2021,"ID_NOTATION":"103603"}}
{"2019":{"performance":26.51,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3008619283858,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.73,"chartHeight":16.990679031779,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.67228372522,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.15,"chartHeight":22.482590698225,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.660024027892,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.995375358139,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.34,"chartHeight":21.687211718885,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.341040564475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.186715355164,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.17,"chartHeight":19.926209463897,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.627855673054,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.02,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.04.2021 03:47:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 10.93 2.19% 0.23 851303 10.87 10.78 11.07 50350 10.93 10.93 80 2.76% 35.79%
Accor S.A. 34.06 -0.09% -0.03 124721 34.06 33.94 34.50 129 34.05 34.07 95 4.03% 14.80%
ACS ACTIVIDADES DE C 28.49 1.68% 0.47 211246 28.07 28.05 28.70 210 28.40 28.61 210 2.89% 3.83%
AEGON 3.90 0.33% 0.01 1892991 3.89 3.83 3.91 25155 3.89 3.89 7737 -2.16% 20.43%
AGEAS/NV 51.46 0.80% 0.41 52201 51.06 50.62 51.49 8813 51.44 51.44 6 0.27% 17.89%
Alstom 44.98 -0.09% -0.04 370978 45.22 44.93 45.71 290 44.89 44.89 290 1.86% -3.85%
Andritz 41.90 3.25% 1.32 124446 40.95 40.95 41.95 143 41.84 41.92 141 5.22% 13.24%
Arkema 104.72 -0.26% -0.28 71680 104.70 104.45 105.15 535 104.60 104.60 535 1.13% 11.43%
Aéroports de Paris 103.40 1.37% 1.40 13129 102.00 101.80 103.83 83 103.15 103.15 1 0.63% -2.08%
BA.SABADELL 0.48 2.39% 0.01 7450024 0.47 0.46 0.48 12591 0.47 0.48 12591 1.34% 34.70%
Bank of Ireland 4.36 -0.37% -0.02 922561 4.38 4.33 4.46 1638 4.34 4.45 1250 2.20% 32.10%
- - - - - - - - - - - 0.00% 0.00%
BANKINTER 5.88 1.48% 0.09 979102 5.81 5.78 5.94 1019 5.86 5.89 645 0.62% 32.94%
BEIERSDORF 92.30 0.95% 0.87 77508 91.60 91.60 93.00 94 92.10 92.10 94 0.70% -2.59%
Brenntag 75.78 -1.30% -1.00 96451 76.96 75.58 77.08 2318 75.74 75.74 399 3.58% 17.32%
Bureau Veritas 24.98 0.69% 0.17 177136 24.87 24.87 25.00 154 24.97 25.02 154 0.73% 14.48%
CECONOMY 4.76 -2.34% -0.11 52064 4.87 4.75 4.91 886 4.76 4.76 169 -0.54% -17.21%
CNH Industrial 12.77 -3.44% -0.46 1165339 12.90 12.62 12.93 51416 12.73 12.73 1453 -1.50% 22.79%
Commerzbank 5.09 2.50% 0.12 1151652 4.96 4.92 5.15 694 5.09 5.11 694 0.83% -3.87%
COVESTRO AG O.N. 55.96 -2.37% -1.36 350794 57.75 55.56 57.90 2024 55.78 55.78 808 -1.03% 10.07%
DIA 0.12 0.25% 0.00 486725 0.12 0.12 0.12 596 0.12 0.12 60071 -1.50% 3.32%
Edenred 47.08 0.88% 0.41 106460 46.64 46.55 47.37 6285 47.04 47.04 1344 3.79% 0.97%
EDP-ENERGIAS 5.03 -0.98% -0.05 3510276 5.07 5.02 5.10 156412 5.03 5.03 1260 -2.75% -3.75%
Eiffage 89.06 1.41% 1.24 118184 87.89 87.89 89.43 42 88.88 91.46 140 1.22% 12.71%
E.D.F. 12.12 1.04% 0.12 450329 12.03 12.02 12.21 500 9.97 12.96 100 -0.57% -6.16%
Elisa A 48.77 0.71% 0.34 89552 48.44 48.36 48.77 4 48.73 48.73 4 0.12% 7.86%
ENAGAS 18.72 1.77% 0.33 382094 18.41 18.41 18.79 320 18.64 18.77 320 1.11% 4.49%
Endesa 22.26 0.23% 0.05 293664 22.16 21.97 22.34 341 22.26 22.36 269 -1.68% -0.58%
ERSTE GROUP BANK 29.32 -0.37% -0.11 177252 29.43 29.18 29.57 239 29.30 29.33 103 0.41% 15.16%
Evonik Industries 30.51 -0.13% -0.04 169704 30.68 30.39 30.73 122 30.50 30.52 89 0.89% 13.59%
Exor NV 72.48 -1.45% -1.07 44655 73.41 72.40 73.77 2896 72.46 72.46 1 1.34% 9.12%
Ferrari N.V. 175.40 -0.19% -0.33 72020 176.60 175.00 177.50 4440 175.15 175.15 4 -0.40% -7.47%
FORTUM 22.71 0.82% 0.18 418961 22.62 22.61 22.82 5499 22.69 22.69 5499 1.54% 14.66%
Galp Energia 9.65 -0.66% -0.06 390234 9.70 9.62 9.82 13 9.65 9.65 13 -0.25% 10.21%
GEA GROUP 35.48 -0.20% -0.07 75487 35.70 35.41 35.72 206 35.47 35.52 195 -0.96% 19.70%
Gecina 123.25 1.82% 2.20 26228 121.05 121.05 123.45 396 123.00 123.00 123 2.92% -2.49%
Getlink SE 13.23 0.27% 0.04 213373 13.19 13.19 13.35 622 13.22 13.24 154 1.85% -7.48%
GRIFOLS CL. A 23.18 1.09% 0.25 203580 22.95 22.93 23.34 99 22.92 23.26 258 -0.47% -3.42%
GBL 92.36 0.50% 0.46 41399 92.10 92.10 92.85 1333 92.32 92.32 16 0.83% 11.57%
Hannover Rueck 155.60 -0.95% -1.50 31746 156.85 155.60 157.55 18 155.50 155.65 18 -1.14% 17.83%
Heineken Holding 79.78 0.66% 0.53 36280 79.30 79.30 79.95 633 79.60 79.60 633 1.17% 3.14%
HERMES INTL 1021.75 -0.80% -8.25 13130 1027.75 1021.25 1038.50 41 1020.00 1020.00 1 3.44% 15.71%
Hugo Boss 36.79 0.19% 0.07 184178 36.74 36.41 37.14 46 36.63 36.80 46 3.23% 33.83%
Huhtamäki 39.02 -0.42% -0.17 74880 39.31 38.95 39.46 3 39.02 39.02 3 0.96% -8.06%
Iliad 158.40 -0.14% -0.23 11305 158.60 157.75 159.30 18 158.35 158.60 50 -1.58% -5.46%
Jeronimo Martins 14.52 1.33% 0.19 101415 14.30 14.30 14.52 125 14.48 14.57 125 1.36% 4.50%
K+S AG 8.42 -1.15% -0.10 92454 8.54 8.39 8.58 625 8.42 8.54 264 1.01% 7.73%
Kingspan Group 76.22 2.28% 1.70 166676 74.88 74.88 77.08 50 75.74 76.46 23 4.27% 30.40%
Klépierre 22.00 2.52% 0.54 369497 21.46 21.46 22.19 83 21.98 22.04 200 6.80% 19.70%
Lanxess 61.80 -2.09% -1.32 151268 63.18 61.48 63.46 51 61.74 61.88 68 -1.02% -2.06%
LEG Immobilien 118.75 -0.06% -0.07 49426 119.00 118.03 119.70 20 118.65 118.95 24 3.19% -6.41%
Leonardo S.p.A. 7.21 2.44% 0.17 807941 7.06 7.06 7.36 6052 7.21 7.21 39 1.92% 21.55%
MAN 57.30 2.32% 1.30 2031 56.80 56.70 57.40 37 56.90 57.30 63 6.70% 27.05%
Mediobanca Banca di 9.39 -0.12% -0.01 503388 9.40 9.34 9.45 67557 9.39 9.39 20 0.14% 23.70%
MTU Aero Engines 200.50 -0.64% -1.30 25528 202.65 200.25 204.20 806 199.95 199.95 2 0.75% -6.64%
Natixis 4.07 0.17% 0.01 770823 4.07 4.06 4.08 23 4.07 4.07 430 0.57% 45.58%
Naturgy Energy Group 21.07 0.98% 0.20 139447 20.91 20.81 21.07 284 20.98 21.07 229 1.10% 10.52%
Neste Corp 50.64 1.54% 0.77 415416 49.79 49.58 51.18 5161 50.56 50.56 13 11.27% -14.98%
NOKIAN TYRES 31.53 -0.41% -0.13 56855 31.75 31.40 31.84 61 31.48 31.69 84 1.94% 9.14%
OMV 42.58 -0.76% -0.33 61955 42.91 42.33 43.09 197 42.28 43.24 153 0.92% 28.25%
Orion B 35.78 1.25% 0.44 54053 35.40 35.39 35.96 84 35.76 35.80 328 2.73% -4.51%
OSRAM Licht 52.25 -0.19% -0.10 5634 52.33 52.20 52.40 73 52.20 52.35 400 -1.55% 0.56%
Porsche Automobil 96.12 -2.59% -2.56 212381 99.74 95.44 99.74 1174 95.98 95.98 5 1.14% 69.58%
Proximus 18.75 1.21% 0.23 170657 18.54 18.49 18.77 155 18.75 18.77 419 -0.27% 15.95%
PRYSMIAN 26.72 -2.84% -0.78 603196 27.44 26.66 27.54 26189 26.63 26.63 1 0.60% -8.12%
QIAGEN 43.43 -0.64% -0.28 209275 43.67 43.32 44.02 629 43.40 43.44 563 0.58% 0.68%
Randstad Holding N.V 63.02 -1.62% -1.04 78122 63.80 62.94 64.16 54 63.04 63.58 56 1.38% 17.71%
RED ELECTRICA 15.29 1.98% 0.30 479767 15.01 15.01 15.29 16531 15.30 15.30 316 1.68% -9.26%
Rexel 17.36 -0.66% -0.12 212282 17.48 17.30 17.54 1501 17.33 17.33 1501 1.67% 33.37%
RWE AG 33.90 -0.99% -0.34 584627 34.32 33.87 34.47 87 33.89 33.91 590 -1.77% -1.80%
SCOR SE 29.02 -0.41% -0.12 60904 29.12 28.94 29.24 237 28.99 29.03 68 -1.59% 9.10%
SES 6.95 1.02% 0.07 528652 6.90 6.88 6.98 6000 6.89 6.95 1199 1.85% -9.86%
Siemens Gamesa Renew 29.98 -1.32% -0.40 459219 30.43 29.60 30.60 47 29.97 30.00 115 1.08% -9.62%
Smurfit Kappa Group 41.56 -0.12% -0.05 150844 41.78 41.30 42.04 1433 41.48 41.48 7 4.57% 9.02%
Solvay 105.17 -0.78% -0.82 36115 106.42 104.95 106.42 2 104.85 104.85 2 -1.17% 8.29%
STMicroelectronics 31.92 -2.31% -0.76 782559 32.70 31.86 32.81 104 31.46 32.69 64 -2.10% 4.83%
Stora Enso Oyj R 16.78 0.00% 0.00 235260 16.87 16.75 16.93 8231 16.75 16.75 17 3.84% 6.83%
Suez SA 19.89 0.23% 0.04 298582 19.84 19.83 19.91 110 19.85 20.00 2327 0.14% 22.66%
Symrise 108.95 -0.05% -0.05 63720 109.30 108.75 110.28 71 108.90 109.05 121 2.73% -0.25%
TENARIS 9.24 0.79% 0.07 617483 9.21 9.14 9.36 14812 9.23 9.23 13 1.49% 40.46%
Terna S.p.A. 6.19 0.55% 0.03 935392 6.17 6.17 6.22 20439 6.20 6.20 40 1.38% -1.39%
Thales 86.77 0.97% 0.83 73106 86.20 85.70 87.28 1886 86.40 86.40 3 1.11% 15.51%
Téléperformance 331.10 -0.36% -1.20 21128 332.80 330.60 335.10 200 330.50 330.50 2 1.41% 21.50%
Umicore 47.74 0.61% 0.29 84500 47.53 47.47 48.02 1037 47.75 47.75 1037 1.86% 21.48%
UNITED INTERNET 33.94 -0.16% -0.06 29407 34.16 33.82 34.23 153 33.90 33.90 153 0.70% -2.36%
VOESTALPINE 37.04 -1.28% -0.48 60104 37.66 36.96 37.92 2935 37.10 37.10 34 2.21% 26.24%
Wärtsilä 9.23 0.30% 0.03 705091 9.23 9.14 9.31 133 9.23 9.25 597 2.37% 12.91%
Wendel 111.60 0.45% 0.50 6072 110.80 110.80 112.40 21 111.30 112.50 21 1.18% 13.94%
Zalando 91.10 -0.61% -0.56 119956 91.72 90.50 93.42 855 90.68 90.68 4 7.18% -0.35%