Chart
Kursdaten
Kurs | 826.18 | Eröffnung | 832.25 |
Diff. absolut | -6.66 | Tages-Hoch | 832.25 |
Diff. % | -0.80 % | Tages-Tief | 821.26 |
Volumen | - | Umsatz | - |
Schlusskurs vom 21.01.2021 | 832.84 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 22.01.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 24.01.2021 / 23:49 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.50% | 840.8 | 815.0 |
1 Woche | 0.59% | 838.2 | 816.1 |
1 Monat | 3.25% | 840.8 | 803.4 |
3 Monate | 19.76% | 840.8 | 634.3 |
6 Monate | 19.41% | 840.8 | 634.3 |
1 Jahr | 12.79% | 840.8 | 447.5 |
3 Jahre | 6.87% | 840.8 | 447.5 |
Benchmark:
2019
|
2020
|
2021
|
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% |