21.10.2021 14:35:29
ESTX MID NR EUR
1039.50
$$$
2.7500
0.27%
20.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 1036.75 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 21.10.2021 / 14:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.94% 1063.5 893.2
1 Woche 1.38% 1041.6 1034.1
1 Monat 1.98% 1044.2 1013.6
3 Monate 5.18% 1063.5 1004.1
6 Monate 7.06% 1063.5 969.7
1 Jahr 30.09% 1063.5 740.9
3 Jahre 33.30% 1063.5 564.4
23.93
26.51
0.73
1.13
15.94
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.93,"chartHeight":25.146700125567,"year":2019,"ID_NOTATION":"103603"},"2020":{"performance":0.73,"chartHeight":8.4588679162772,"year":2020,"ID_NOTATION":"103603"},"2021":{"performance":15.94,"chartHeight":23.011266133337,"year":2021,"ID_NOTATION":"103603"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.10.2021 14:35:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 12.56 0.14% 0.02 126581 12.49 12.45 12.59 187 12.56 12.57 100 2.93% 55.79%
Accor S.A. 30.40 -0.07% -0.02 65823 30.22 30.10 30.59 2 30.39 30.40 239 -1.71% 2.53%
ACS ACTIVIDADES DE C 23.18 0.83% 0.19 223820 22.89 22.76 23.28 830 23.17 23.19 454 2.91% -16.22%
AEGON 4.48 -0.02% -0.00 866841 4.44 4.42 4.48 6070 4.48 4.48 33 0.98% 38.57%
AGEAS/NV 41.25 -0.58% -0.24 56719 41.26 41.02 41.42 169 41.26 41.28 99 1.57% -4.95%
Alstom 31.06 -1.54% -0.48 262908 31.30 30.97 31.30 88 31.05 31.06 150 1.79% -32.57%
Andritz 47.12 -0.76% -0.36 8804 47.17 47.02 47.52 1 47.10 47.14 97 0.34% 28.32%
Arkema 113.67 -1.96% -2.27 72037 114.85 113.20 115.15 85 113.65 113.70 126 3.53% 23.38%
Aéroports de Paris 115.00 -1.10% -1.27 23932 116.30 113.20 116.30 32 114.95 115.05 85 4.24% 10.11%
BA.SABADELL 0.65 -2.21% -0.01 2397900 0.66 0.65 0.66 3197 0.65 0.65 10419 0.10% 89.08%
Bank of Ireland 5.07 -0.72% -0.04 263463 5.13 5.00 5.13 624 5.06 5.07 372 2.55% 54.57%
BANKINTER 4.84 -4.51% -0.23 2042529 5.00 4.74 5.00 2382 4.84 4.85 446 1.40% 14.64%
BEIERSDORF 94.72 1.19% 1.11 61612 93.46 93.34 95.30 62 94.70 94.76 72 0.42% -1.20%
Brenntag 81.58 -0.44% -0.36 47399 81.42 81.28 82.34 90 81.56 81.58 157 0.18% 26.86%
Bureau Veritas 27.16 -0.29% -0.08 142973 27.04 26.98 27.28 779 27.16 27.17 1074 1.64% 24.84%
CECONOMY 3.87 0.73% 0.03 47603 3.83 3.83 3.89 21 3.87 3.88 196 6.42% -33.05%
CNH Industrial 14.61 -0.54% -0.08 173345 14.59 14.49 14.62 754 14.60 14.61 693 4.56% 41.20%
Commerzbank 6.40 1.59% 0.10 926472 6.27 6.25 6.41 402 6.39 6.40 547 4.24% 18.94%
Covestro 55.12 -0.40% -0.22 206274 55.07 54.51 55.34 575 55.10 55.14 366 -5.88% 8.85%
DIA 0.02 0.00% 0.00 329557 0.02 0.02 0.02 500000 0.01 0.02 600000 -4.40% -70.59%
Edenred 48.74 0.84% 0.41 235634 48.16 48.11 49.12 99 48.73 48.75 270 2.58% 3.66%
EDP-ENERGIAS 4.85 -0.90% -0.04 705052 4.88 4.84 4.89 239 4.85 4.85 850 2.61% -6.43%
Eiffage 88.06 -0.02% -0.02 32927 87.65 87.48 88.62 17 88.06 88.08 50 2.63% 11.47%
E.D.F. 12.81 -1.12% -0.14 275185 12.95 12.78 12.95 239 12.81 12.82 1164 3.51% 0.39%
Elisa A 52.96 0.65% 0.34 111306 52.68 52.22 53.32 110 52.96 53.00 101 -4.22% 16.38%
ENAGAS 19.36 -0.63% -0.12 128548 19.45 19.27 19.54 415 19.36 19.36 520 -0.68% 8.75%
Endesa 18.96 -0.58% -0.11 201679 19.01 18.91 19.16 258 18.96 18.98 512 3.53% -14.81%
ERSTE GROUP BANK 38.76 -0.79% -0.31 52669 38.71 38.30 38.94 153 38.75 38.79 127 0.67% 53.46%
Evonik Industries 28.12 -0.78% -0.22 146180 28.20 28.09 28.32 958 28.12 28.13 216 3.58% 5.53%
Exor NV 74.32 -0.38% -0.28 21548 74.18 73.88 74.46 98 74.30 74.36 234 2.98% 12.32%
Ferrari N.V. 191.85 -0.10% -0.20 19084 192.00 190.30 192.10 136 191.90 191.95 47 3.54% 1.32%
FORTUM 26.80 -1.65% -0.45 190104 27.22 26.79 27.35 1036 26.79 26.81 963 2.10% 37.56%
Galp Energia 9.88 -0.94% -0.09 138008 9.92 9.83 9.99 483 9.88 9.88 422 1.73% 13.99%
GEA GROUP 40.70 0.84% 0.34 70403 40.18 40.13 40.85 142 40.70 40.72 200 0.85% 36.17%
Gecina 121.47 1.19% 1.43 18291 119.42 119.25 121.65 93 121.45 121.50 130 1.35% -5.02%
Getlink SE 13.27 -2.46% -0.34 168487 13.48 13.17 13.51 256 13.26 13.27 779 0.85% -4.86%
GRIFOLS CL. A 20.36 2.03% 0.41 85100 19.92 19.88 20.38 249 20.35 20.37 433 -0.97% -16.85%
GBL 98.18 -0.74% -0.73 28953 98.14 98.01 98.42 70 98.14 98.18 485 1.72% 19.49%
Hannover Rueck 155.20 0.29% 0.45 14712 154.10 154.00 155.50 73 155.10 155.30 26 2.59% 17.19%
Heineken Holding 77.40 0.26% 0.20 8594 77.40 76.83 77.60 146 77.35 77.45 182 0.72% -0.19%
HERMES INTL 1324.50 1.03% 13.50 18947 1308.50 1302.00 1344.50 4 1324.50 1325.00 12 3.21% 48.47%
Hugo Boss 52.62 1.23% 0.64 44554 51.20 51.06 52.72 148 52.60 52.64 98 -0.80% 89.09%
Huhtamäki 36.84 -6.71% -2.65 174294 37.98 36.58 38.46 84 36.81 36.84 69 0.33% -6.95%
Jeronimo Martins 19.09 0.00% 0.00 69653 19.00 18.98 19.16 152 19.07 19.09 151 2.17% 37.40%
K+S AG 13.62 0.18% 0.03 94792 13.40 13.40 13.62 833 13.62 13.64 391 -3.72% 74.05%
Kingspan Group 94.41 -1.43% -1.37 14367 93.48 93.04 94.91 1 94.38 94.44 16 7.04% 63.87%
Klépierre 19.05 -0.83% -0.16 137232 19.08 18.83 19.23 86 19.05 19.06 174 -0.26% 4.52%
Lanxess 57.90 -0.65% -0.38 55111 57.84 57.60 58.34 184 57.88 57.92 199 1.83% -7.64%
LEG Immobilien 132.60 -0.11% -0.15 17089 132.90 131.90 133.15 62 132.55 132.60 164 4.73% 4.63%
Leonardo S.p.A. 6.57 -0.63% -0.04 433352 6.61 6.54 6.62 1828 6.57 6.57 448 -7.80% 11.57%
Mediobanca Banca di 10.30 -0.29% -0.03 199352 10.32 10.26 10.37 1134 10.30 10.31 788 4.88% 36.26%
MTU Aero Engines 180.95 -0.41% -0.75 155765 179.70 177.45 181.28 23 180.90 181.00 63 -4.01% -15.39%
Naturgy Energy Group 22.36 0.47% 0.10 119306 22.37 22.23 22.43 1335 22.36 22.38 865 -3.30% 16.76%
Neste Corp 50.84 -0.86% -0.44 148411 50.86 50.72 51.38 15 50.80 50.84 2 6.86% -13.90%
NOKIAN TYRES 31.67 0.73% 0.23 43888 31.25 31.16 31.82 720 31.66 31.68 315 0.64% 8.83%
OMV 54.50 -0.66% -0.36 33293 54.38 53.96 54.86 149 54.36 54.42 105 4.42% 65.24%
Orion B 35.92 -2.07% -0.76 77668 36.44 35.88 36.63 167 35.92 35.94 129 3.94% -2.11%
Porsche Automobil 85.48 -0.09% -0.08 115406 84.42 84.04 86.10 283 85.44 85.50 41 -2.60% 50.95%
Proximus 17.39 0.78% 0.14 131949 17.30 17.25 17.44 60 17.38 17.39 565 -1.19% 6.68%
PRYSMIAN 31.91 -0.31% -0.10 95102 31.92 31.77 32.30 186 31.87 31.90 652 2.33% 10.08%
QIAGEN 45.83 0.47% 0.21 106168 45.45 45.38 46.23 100 45.82 45.84 9 2.43% 5.74%
Randstad Holding N.V 63.62 6.10% 3.66 247818 61.28 61.28 63.62 77 63.62 63.64 41 -0.50% 11.99%
RED ELECTRICA 17.55 -1.27% -0.23 136399 17.39 17.37 17.74 445 17.55 17.56 449 -0.48% 5.55%
Rexel 16.65 -8.28% -1.50 1600454 17.62 16.59 17.77 1200 16.64 16.66 530 0.99% 39.40%
RWE AG 32.68 -0.73% -0.24 471359 32.85 32.62 33.00 1243 32.67 32.69 1139 6.30% -4.63%
SCOR SE 24.39 -0.22% -0.06 65181 24.32 24.12 24.42 9 24.39 24.40 360 2.82% -8.08%
SES 7.77 -1.04% -0.08 63511 7.83 7.75 7.86 337 7.77 7.78 216 0.55% 1.89%
Siemens Gamesa Renew 21.74 -0.50% -0.11 176642 21.60 21.54 22.15 208 21.72 21.75 210 3.60% -34.13%
Smurfit Kappa Group 43.30 -0.98% -0.43 96640 43.67 43.21 43.99 53 43.29 43.31 142 -2.63% 14.72%
Solvay 103.50 -1.52% -1.60 25724 104.55 103.10 104.60 116 103.45 103.50 17 -0.43% 8.22%
STMicroelectronics 37.28 1.13% 0.42 183488 36.59 36.51 37.38 126 37.27 37.28 168 2.65% 21.05%
Stora Enso Oyj R 14.49 -1.33% -0.20 344423 14.66 14.40 14.69 200 14.48 14.49 232 4.37% -6.51%
Suez SA 19.73 0.03% 0.01 42518 19.75 19.72 19.75 1473 19.73 19.73 2853 0.08% 21.68%
Symrise 115.80 0.30% 0.35 59904 114.55 114.28 116.55 74 115.80 115.85 115 1.09% 5.70%
TENARIS 10.06 -0.74% -0.07 259759 10.08 9.98 10.15 639 10.05 10.06 1384 6.42% 54.10%
Terna S.p.A. 6.38 -0.03% -0.00 1010201 6.38 6.37 6.43 3295 6.38 6.38 2821 1.88% 1.61%
Thales 81.78 0.52% 0.42 50483 80.92 80.49 82.33 178 81.76 81.80 150 -1.06% 8.31%
Téléperformance 354.00 -0.18% -0.65 13639 352.50 351.80 357.10 7 354.00 354.10 11 3.25% 30.15%
Umicore 49.58 -1.90% -0.96 134802 49.82 48.91 49.90 130 49.56 49.58 248 -3.37% 28.60%
UNITED INTERNET 32.00 -0.19% -0.06 12670 31.86 31.83 32.23 201 31.99 32.00 49 0.83% -7.75%
VOESTALPINE 31.76 -1.31% -0.42 38196 32.20 31.23 32.20 207 31.74 31.78 74 -0.80% 9.68%
Wärtsilä 10.69 -1.13% -0.12 246806 10.64 10.59 10.73 95 10.69 10.69 130 1.84% 32.18%
Wendel 116.70 -1.68% -2.00 8316 117.50 116.45 117.70 11 116.60 116.80 188 -1.08% 21.18%
Zalando 80.24 -0.40% -0.32 86466 79.36 79.26 80.58 86 80.26 80.28 171 5.36% -11.88%