18.01.2022 12:20:03
ESTX MID NR EUR
1043.30
$$$
4.4700
0.43%
17.01.2022 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.01.2022 1038.83 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 18.01.2022 / 12:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -0.11% 1060.0 1033.2
1 Woche 0.98% 1045.4 1038.8
1 Monat 2.96% 1060.0 1001.0
3 Monate 0.16% 1069.5 1001.0
6 Monate 3.77% 1069.5 985.1
1 Jahr 13.97% 1069.5 893.2
3 Jahre 40.54% 1069.5 564.4
0.73
1.13
15.41
18.92
SMI
SMI
SMI
-0.11
-1.88
2020
2021
2022
{"2020":{"performance":0.73,"chartHeight":8.2846493095293,"year":2020,"ID_NOTATION":"103603"},"2021":{"performance":15.41,"chartHeight":22.363262482728,"year":2021,"ID_NOTATION":"103603"},"2022":{"performance":-0.11,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"103603"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-1.88,"chartHeight":11.534147317333,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.09,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.86,"chartHeight":11.479092867011,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.31,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.01.2022 12:20:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ABN AMRO GROUP DR/EO 14.90 1.46% 0.21 237570 14.63 14.61 14.94 112 14.90 14.91 616 4.41% 13.75%
Accor S.A. 31.60 -1.89% -0.61 76251 32.01 31.51 32.01 43 31.56 31.60 373 4.43% 13.10%
ACS ACTIVIDADES DE C 23.74 -1.45% -0.35 115313 23.88 23.66 23.97 766 23.73 23.75 443 -0.58% 2.38%
AEGON 5.04 0.56% 0.03 558968 5.00 5.00 5.05 435 5.04 5.04 502 2.79% 13.71%
AGEAS/NV 44.77 -1.28% -0.58 159254 45.39 44.62 45.40 207 44.77 44.79 149 -7.81% -0.56%
Alstom 33.72 -0.63% -0.21 72114 34.02 33.52 34.10 7 33.71 33.72 130 2.85% 8.82%
Andritz 47.90 -1.03% -0.50 21363 48.00 47.44 48.50 28 47.84 47.90 39 8.91% 6.94%
Arkema 133.30 -1.00% -1.35 39043 134.55 132.93 134.90 102 133.20 133.30 73 4.30% 8.33%
Aéroports de Paris 125.80 -1.26% -1.60 13328 126.45 125.50 127.08 40 125.70 125.90 15 3.89% 12.99%
BA.SABADELL 0.70 1.13% 0.01 2679863 0.69 0.68 0.70 10251 0.70 0.70 27 4.66% 17.24%
Bank of Ireland 5.95 0.68% 0.04 302207 5.87 5.83 5.97 322 5.94 5.95 200 7.84% 18.30%
BANKINTER 5.27 1.70% 0.09 586680 5.14 5.14 5.29 233 5.27 5.27 2173 7.75% 15.03%
BEIERSDORF 89.42 -0.95% -0.86 60476 91.24 89.10 91.24 104 89.42 89.44 57 1.76% -0.29%
Brenntag 77.98 -1.96% -1.56 60223 79.07 77.88 79.12 313 77.98 78.02 73 5.18% -0.10%
Bureau Veritas 27.52 -1.24% -0.34 160297 27.75 27.43 27.89 141 27.51 27.52 1208 1.20% -4.67%
CECONOMY 3.86 -1.51% -0.06 18037 3.91 3.83 3.92 142 3.85 3.86 348 0.85% 2.86%
CNH Industrial 14.41 -1.37% -0.20 390882 14.47 14.38 14.52 955 14.41 14.42 476 4.62% -1.91%
Commerzbank 7.48 0.84% 0.06 539284 7.39 7.35 7.54 1 7.48 7.49 61 -3.74% 10.63%
Covestro 53.58 -2.76% -1.52 222194 55.10 53.56 55.36 738 53.56 53.60 735 -2.24% 1.62%
DIA 0.02 1.14% 0.00 304149 0.02 0.02 0.02 100311 0.02 0.02 100311 -1.66% 12.66%
Edenred 40.97 -1.51% -0.63 48624 41.60 40.94 42.03 281 40.94 40.97 141 -3.82% 2.87%
EDP-ENERGIAS 4.48 -0.22% -0.01 932452 4.49 4.44 4.49 1088 4.48 4.48 522 -0.13% -7.07%
Eiffage 94.26 -0.25% -0.24 36942 94.42 94.08 95.06 260 94.22 94.28 97 3.20% 4.51%
E.D.F. 8.50 0.57% 0.05 778501 8.43 8.41 8.60 1686 8.50 8.50 597 -16.94% -17.98%
Elisa A 52.60 -1.05% -0.56 27747 52.36 52.36 52.82 253 52.58 52.60 386 0.34% -1.95%
ENAGAS 20.09 0.10% 0.02 118426 19.88 19.86 20.13 741 20.08 20.10 518 0.98% -1.76%
Endesa 19.36 -0.44% -0.09 100618 19.39 19.34 19.48 639 19.36 19.36 299 0.70% -3.64%
ERSTE GROUP BANK 45.29 1.49% 0.67 150269 44.51 44.47 45.39 100 45.27 45.33 100 4.68% 8.44%
Evonik Industries 29.28 -1.25% -0.37 125009 29.57 29.21 29.64 73 29.27 29.28 323 2.84% 4.00%
Exor NV 77.22 -1.13% -0.88 33978 77.42 76.18 77.56 27 77.18 77.26 127 3.39% -1.03%
Ferrari N.V. 209.40 -1.64% -3.50 37229 212.00 208.80 212.50 20 209.40 209.50 83 -3.97% -6.42%
FORTUM 25.76 -0.69% -0.18 178177 25.98 25.53 25.98 978 25.74 25.76 596 2.61% -3.93%
Galp Energia 9.92 0.98% 0.10 244757 9.89 9.86 10.03 236 9.91 9.92 435 4.33% 14.97%
GEA GROUP 43.23 -1.23% -0.54 43025 43.46 42.94 43.48 48 43.22 43.23 54 -2.08% -9.36%
Gecina 120.65 -1.11% -1.35 19030 121.65 120.65 121.85 43 120.60 120.65 64 -0.29% -1.09%
Getlink SE 14.04 -1.59% -0.23 115447 14.16 13.99 14.16 351 14.04 14.04 238 -0.71% -1.86%
GRIFOLS CL. A 16.69 0.51% 0.09 123892 16.61 16.55 16.82 409 16.68 16.70 338 0.32% -1.50%
GBL 97.67 -0.32% -0.31 14652 97.52 97.24 97.84 35 97.66 97.68 153 0.14% -0.51%
Hannover Rueck 174.35 -0.88% -1.55 8535 175.00 174.25 175.40 66 174.30 174.40 99 0.64% 4.95%
Heineken Holding 83.35 -1.77% -1.50 14756 84.45 83.28 84.70 157 83.25 83.30 51 2.35% 4.17%
HERMES INTL 1325.00 -1.71% -23.00 12843 1350.00 1316.50 1350.00 24 1324.50 1325.50 8 -1.93% -12.44%
Hugo Boss 52.50 -0.13% -0.07 82268 53.40 50.94 54.08 161 52.50 52.54 107 6.16% -1.92%
Huhtamäki 36.53 -0.90% -0.33 22211 36.87 36.48 36.87 238 36.52 36.54 267 -3.51% -5.07%
Jeronimo Martins 21.45 1.04% 0.22 144083 21.24 21.22 21.47 692 21.44 21.46 146 4.02% 5.62%
K+S AG 18.46 1.71% 0.31 177857 18.05 18.05 18.47 63 18.45 18.48 218 12.24% 19.25%
Kingspan Group 86.38 -3.70% -3.32 56167 90.02 85.68 90.02 22 86.36 86.44 21 -7.32% -14.24%
Klépierre 22.39 -0.13% -0.03 68495 22.25 22.20 22.50 81 22.38 22.40 104 -1.99% 7.27%
Lanxess 56.95 -2.98% -1.75 51180 58.86 56.78 58.94 149 56.92 56.96 175 2.10% 8.10%
LEG Immobilien 114.25 -1.59% -1.85 17985 115.70 114.20 115.85 113 114.20 114.30 65 -0.34% -5.11%
Leonardo S.p.A. 6.73 -0.65% -0.04 240200 6.73 6.66 6.75 875 6.73 6.73 703 4.44% 7.73%
Mediobanca Banca di 10.33 -0.96% -0.10 57027 10.33 10.26 10.38 22 10.34 10.34 361 0.43% 3.01%
MTU Aero Engines 193.75 -2.37% -4.70 70261 197.00 192.70 197.75 24 193.70 193.75 50 2.69% 10.65%
Naturgy Energy Group 29.49 -1.04% -0.31 37502 29.66 29.43 29.83 295 29.47 29.49 298 4.14% 3.72%
Neste Corp 44.75 0.79% 0.35 103163 44.37 44.17 44.85 3 44.73 44.75 69 0.34% 2.59%
NOKIAN TYRES 32.88 -1.14% -0.38 191837 33.33 32.85 33.41 62 32.87 32.89 558 -1.36% 0.09%
OMV 55.44 1.69% 0.92 54094 54.92 54.26 55.46 433 55.38 55.44 71 0.22% 8.91%
Orion B 35.49 -0.92% -0.33 36033 35.80 35.44 35.91 48 35.48 35.51 59 1.94% -1.69%
Porsche Automobil 87.42 -0.66% -0.58 75004 87.58 86.06 87.72 116 87.40 87.44 140 -1.21% 5.21%
Proximus 17.34 0.58% 0.10 116063 17.29 17.19 17.47 99 17.34 17.35 538 -0.72% 0.31%
PRYSMIAN 32.41 -3.08% -1.03 112079 33.30 32.35 33.34 232 32.39 32.42 1174 1.44% 0.94%
QIAGEN 42.45 -1.42% -0.61 73467 43.22 42.39 43.28 221 42.44 42.46 105 -1.60% -12.22%
Randstad Holding N.V 61.11 -1.74% -1.08 34364 61.92 60.94 62.02 213 61.08 61.12 253 2.93% 3.24%
RED ELECTRICA 17.77 0.18% 0.03 96398 17.73 17.73 17.84 545 17.77 17.77 6 -0.46% -6.72%
Rexel 20.75 -2.97% -0.64 237979 21.10 20.74 21.20 64 20.71 20.75 223 15.94% 19.50%
RWE AG 36.11 -1.12% -0.41 121132 36.44 36.09 36.59 885 36.10 36.13 398 5.43% 2.56%
SCOR SE 29.55 0.49% 0.14 102064 29.38 29.38 29.99 138 29.54 29.57 169 3.89% 7.41%
SES 7.14 -0.57% -0.04 125188 7.15 7.11 7.20 189 7.14 7.14 196 -1.59% 2.79%
Siemens Gamesa Renew 18.18 -4.32% -0.82 478963 18.91 18.14 18.93 219 18.17 18.18 1789 -2.81% -9.57%
Smurfit Kappa Group 46.97 -1.78% -0.85 27249 47.59 46.88 47.72 386 46.97 46.98 102 -2.48% -1.12%
Solvay 106.60 -1.62% -1.75 48205 107.90 106.45 108.05 59 106.50 106.60 65 2.22% 5.81%
STMicroelectronics 42.80 -1.99% -0.87 159666 43.42 42.63 43.42 1 42.80 42.80 79 2.58% 0.44%
Stora Enso Oyj R 16.70 -0.33% -0.06 213350 16.73 16.53 16.79 76 16.70 16.71 737 1.18% 3.71%
Suez SA 19.84 0.03% 0.01 40871 19.85 19.84 19.85 115181 19.84 19.84 11898 -0.04% 0.13%
Symrise 114.25 -2.33% -2.73 47114 116.55 114.10 116.65 103 114.20 114.25 83 -3.07% -10.42%
TENARIS 10.58 0.81% 0.09 447100 10.47 10.46 10.63 1301 10.57 10.58 668 7.33% 14.10%
Terna S.p.A. 6.81 -0.51% -0.04 669538 6.81 6.80 6.89 2238 6.80 6.81 3474 -0.20% -4.01%
Thales 81.97 0.23% 0.19 67352 81.70 81.43 82.30 13 81.94 81.96 20 3.44% 9.24%
Téléperformance 350.40 -2.40% -8.60 24536 358.00 350.20 358.00 34 350.30 350.50 22 -1.27% -8.63%
Umicore 32.53 -1.81% -0.60 218922 32.91 32.41 32.95 403 32.52 32.53 216 -6.94% -7.04%
UNITED INTERNET 34.13 -0.16% -0.06 139069 34.09 33.96 34.19 216 34.12 34.14 12 -1.63% -2.13%
VOESTALPINE 33.90 -1.37% -0.47 25987 34.32 33.66 34.32 41 33.88 33.92 176 1.12% 7.00%
Wärtsilä 12.67 -0.39% -0.05 91715 12.63 12.59 12.70 100 12.66 12.68 100 1.60% 2.66%
Wendel 101.30 -2.03% -2.10 3288 102.70 101.30 102.70 31 101.20 101.30 149 -1.19% -1.99%
Zalando 65.48 -0.88% -0.58 171028 66.40 65.06 66.98 48 65.48 65.50 185 2.32% -7.27%