02.08.2021 12:27:59
ESTX MID RE.USD
907.45
$$$
7.9600
0.88%
02.08.2021 12:12
 
Chart
Kursdaten
Kurs 907.45 Eröffnung 903.43
Diff. absolut 7.96 Tages-Hoch 908.48
Diff. % 0.88 % Tages-Tief 903.43
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 899.49 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 02.08.2021 / 12:12
Währung $$$ Aktualisierungsstand 02.08.2021 / 12:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.51% 924.4 789.3
1 Woche 0.82% 908.3 885.9
1 Monat 1.27% 908.3 855.5
3 Monate 3.02% 924.4 855.5
6 Monate 11.72% 924.4 805.8
1 Jahr 34.64% 924.4 634.3
3 Jahre 20.80% 924.4 447.5
21.66
26.51
11.02
1.13
10.51
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.66,"chartHeight":24.551942342195,"year":2019,"ID_NOTATION":"103604"},"2020":{"performance":11.02,"chartHeight":21.010545451101,"year":2020,"ID_NOTATION":"103604"},"2021":{"performance":10.51,"chartHeight":20.762219307599,"year":2021,"ID_NOTATION":"103604"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.5193873331721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 12:27:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABN AMRO GROUP DR/EO 9.97 1.46% 0.14 165074 9.88 9.86 10.06 187 9.97 9.97 221 2.22% 22.03%
Accor S.A. 30.06 0.33% 0.10 143296 30.04 29.91 30.54 169 30.06 30.08 110 0.37% 0.98%
ACS ACTIVIDADES DE C 22.58 1.32% 0.29 79833 22.44 22.37 22.86 245 22.56 22.59 281 1.07% -18.79%
AEGON 3.64 1.08% 0.04 538006 3.60 3.60 3.69 2943 3.64 3.64 4501 1.07% 11.31%
AGEAS/NV 45.11 1.06% 0.47 36198 44.81 44.81 45.43 100 45.10 45.12 191 -0.93% 2.26%
Alstom 35.02 0.98% 0.34 185746 34.93 34.82 35.28 171 35.02 35.03 136 -5.67% -25.33%
Andritz 47.42 1.54% 0.72 11518 47.36 47.06 47.96 10 47.42 47.48 14 -0.74% 26.22%
Arkema 107.95 0.28% 0.30 16005 107.92 107.90 108.60 75 107.95 108.00 77 4.72% 14.55%
Aéroports de Paris 103.20 1.20% 1.23 16345 102.25 101.62 104.28 4 103.20 103.25 2 -3.52% -3.43%
BA.SABADELL 0.60 2.43% 0.01 1983779 0.58 0.58 0.61 6743 0.60 0.60 1 8.75% 65.21%
Bank of Ireland 4.49 0.40% 0.02 91480 4.50 4.45 4.57 8 4.49 4.50 626 5.15% 35.52%
BANKINTER 4.62 0.52% 0.02 74963 4.62 4.61 4.67 400 4.62 4.62 734 2.34% 3.80%
BEIERSDORF 98.75 -1.40% -1.40 26835 100.20 98.56 100.20 167 98.72 98.76 72 -1.86% 5.70%
Brenntag 84.50 0.38% 0.32 30458 84.58 84.32 84.89 21 84.50 84.52 88 0.11% 30.33%
Bureau Veritas 27.91 -0.05% -0.01 75614 28.04 27.88 28.18 407 27.90 27.92 247 1.88% 27.98%
CECONOMY 4.11 1.41% 0.06 19177 4.07 4.05 4.14 216 4.09 4.12 272 -0.56% -29.42%
CNH Industrial 14.43 2.23% 0.32 378722 14.27 14.27 14.54 962 14.43 14.44 1288 2.84% 35.72%
Commerzbank 5.45 -0.02% -0.00 493972 5.48 5.42 5.51 500 5.45 5.45 38 0.02% 2.89%
Covestro 54.86 1.11% 0.60 152352 54.70 54.66 55.54 409 54.84 54.88 324 -3.35% 6.73%
DIA 0.03 1.52% 0.00 39213 0.03 0.03 0.03 250000 0.03 0.03 12593 10.92% -48.92%
Edenred 49.87 1.55% 0.76 117361 49.30 49.30 50.74 2 49.84 49.86 63 -3.36% 5.32%
EDP-ENERGIAS 4.41 0.27% 0.01 547032 4.41 4.38 4.43 426 4.40 4.41 1787 -3.58% -15.94%
Eiffage 86.66 0.46% 0.40 22607 86.50 86.50 87.13 30 86.64 86.70 27 0.26% 9.16%
E.D.F. 10.49 2.09% 0.21 206231 10.32 10.32 10.60 447 10.49 10.50 729 -5.47% -20.37%
Elisa A 54.29 0.06% 0.03 23411 54.20 54.12 54.50 345 54.30 54.32 77 0.11% 20.00%
ENAGAS 19.39 0.31% 0.06 34380 19.44 19.30 19.46 72 19.39 19.40 233 2.41% 7.87%
Endesa 20.60 0.27% 0.06 81702 20.57 20.50 20.64 820 20.59 20.61 1687 -3.82% -8.24%
ERSTE GROUP BANK 33.51 1.58% 0.52 221338 33.35 33.26 33.86 488 33.50 33.52 303 4.30% 29.56%
Evonik Industries 29.53 0.63% 0.18 68328 29.46 29.45 29.69 304 29.51 29.53 560 0.32% 9.25%
Exor NV 70.24 1.04% 0.72 15156 69.86 69.86 70.68 100 70.22 70.26 62 2.96% 4.67%
Ferrari N.V. 185.35 0.79% 1.45 32783 184.55 184.55 186.95 61 185.25 185.40 66 2.71% -2.98%
FORTUM 23.42 0.39% 0.09 128103 23.41 23.32 23.52 638 23.41 23.42 171 0.13% 17.77%
Galp Energia 8.33 1.01% 0.08 141330 8.25 8.25 8.40 400 8.32 8.33 3 -1.21% -5.79%
GEA GROUP 38.00 1.55% 0.58 29298 37.69 37.69 38.03 40 38.02 38.09 26 4.35% 26.25%
Gecina 134.50 0.26% 0.35 5819 134.55 134.35 135.30 52 134.45 134.55 42 0.22% 6.13%
Getlink SE 13.58 0.00% 0.00 122034 13.55 13.55 13.66 360 13.59 13.60 4 2.51% -5.03%
GRIFOLS CL. A 21.59 0.84% 0.18 64235 21.52 21.26 21.68 93 21.57 21.59 432 2.78% -10.79%
GBL 98.36 0.44% 0.43 26750 98.88 98.09 99.28 1 98.30 98.36 61 0.45% 18.30%
Hannover Rueck 142.00 -0.18% -0.25 9546 142.55 141.65 143.45 50 141.95 142.05 1 -0.25% 7.72%
Heineken Holding 84.15 1.39% 1.15 18518 83.55 82.15 84.70 19 84.10 84.20 97 -1.48% 7.30%
HERMES INTL 1294.25 0.49% 6.25 5131 1292.50 1287.50 1301.00 7 1294.00 1294.50 10 -0.08% 45.87%
Hugo Boss 51.28 1.52% 0.77 70878 51.00 50.90 51.44 232 51.26 51.30 74 -0.14% 83.74%
Huhtamäki 45.07 0.40% 0.18 12559 44.91 44.91 45.30 86 45.07 45.08 45 0.81% 5.77%
Iliad 182.10 0.05% 0.10 80245 182.00 182.00 182.20 5914 182.05 182.10 6214 54.01% 8.62%
Jeronimo Martins 17.28 0.41% 0.07 108626 17.30 17.01 17.32 177 17.26 17.29 63 3.52% 23.90%
K+S AG 11.95 -1.06% -0.13 102940 12.13 11.95 12.22 266 11.95 11.96 283 -0.31% 54.59%
Kingspan Group 91.08 -0.57% -0.52 6591 92.34 90.82 92.46 24 90.72 91.16 18 2.48% 56.72%
Klépierre 21.07 3.08% 0.63 101022 20.70 20.68 21.27 599 21.04 21.07 119 -4.53% 11.21%
Lanxess 61.94 1.21% 0.74 18136 61.65 61.40 62.24 279 61.90 61.92 52 2.27% -3.01%
LEG Immobilien 133.75 0.00% 0.00 13665 133.65 133.35 134.20 42 133.70 133.80 132 0.45% 5.41%
Leonardo S.p.A. 6.80 1.63% 0.11 270568 6.69 6.69 6.83 1366 6.79 6.80 1236 4.28% 12.48%
MAN 73.90 -0.34% -0.25 124 74.00 73.90 74.00 63 73.60 73.80 64 0.61% 64.41%
Mediobanca Banca di 9.88 -0.55% -0.05 95501 9.94 9.87 9.99 329 9.86 9.87 101 -0.07% 30.47%
MTU Aero Engines 212.10 0.43% 0.90 14360 211.60 210.85 214.30 275 211.90 212.20 23 1.73% -1.65%
Naturgy Energy Group 21.52 -0.19% -0.04 130957 21.60 21.26 21.60 1 21.51 21.52 336 -3.28% 14.35%
Neste Corp 52.34 0.62% 0.32 69055 51.98 51.40 52.37 193 52.34 52.36 160 -6.44% -12.66%
NOKIAN TYRES 35.91 1.00% 0.35 41340 35.69 35.69 36.03 100 35.89 35.91 111 1.31% 23.05%
OMV 46.20 1.69% 0.77 29302 46.05 45.62 46.72 122 46.17 46.26 120 -0.81% 36.84%
Orion B 35.75 -0.42% -0.15 27012 36.00 35.69 36.01 44 35.75 35.76 58 1.21% -4.19%
Porsche Automobil 92.07 0.73% 0.67 47900 92.32 92.02 93.18 149 92.04 92.12 109 -1.13% 61.26%
Proximus 17.05 -1.80% -0.31 43128 17.36 17.02 17.36 267 17.04 17.05 116 1.95% 7.31%
PRYSMIAN 30.25 0.17% 0.05 77966 30.35 30.22 30.45 399 30.24 30.26 335 1.39% 3.85%
QIAGEN 43.64 -3.56% -1.61 71168 44.58 43.43 44.58 65 43.62 43.64 161 2.54% 4.90%
Randstad Holding N.V 61.71 0.97% 0.59 29697 61.48 61.31 62.12 69 61.70 61.72 40 -7.20% 14.16%
RED ELECTRICA 16.66 -0.03% -0.01 67746 16.73 16.57 16.77 298 16.66 16.67 787 1.99% -1.04%
Rexel 17.91 0.82% 0.14 253511 17.98 17.87 18.07 311 17.91 17.92 498 0.03% 36.48%
RWE AG 30.07 0.15% 0.04 152204 30.21 29.94 30.35 206 30.07 30.08 905 -0.53% -13.02%
SCOR SE 23.76 0.55% 0.13 85339 23.79 23.64 24.05 93 23.75 23.77 159 -3.39% -11.17%
SES 6.58 0.98% 0.06 129909 6.53 6.49 6.61 317 6.58 6.58 372 -5.26% -15.41%
Siemens Gamesa Renew 24.23 2.80% 0.66 193192 23.62 23.42 24.29 59 24.23 24.25 131 2.97% -28.94%
Smurfit Kappa Group 47.53 -0.03% -0.01 37235 47.76 47.40 47.85 21 47.52 47.56 39 0.88% 24.72%
Solvay 114.12 1.17% 1.32 15185 113.22 113.05 114.80 105 114.05 114.15 247 1.08% 16.14%
STMicroelectronics 35.10 1.53% 0.53 161622 35.09 34.98 35.31 95 35.10 35.11 306 4.13% 13.53%
Stora Enso Oyj R 16.51 -1.08% -0.18 229886 16.81 16.46 16.82 212 16.50 16.52 18 0.60% 6.25%
Suez SA 19.70 0.23% 0.04 39442 19.66 19.64 19.70 651 19.70 19.70 723 -0.10% 21.25%
Symrise 123.70 -0.50% -0.62 17027 124.50 123.50 124.60 6 123.70 123.75 89 1.16% 13.82%
TENARIS 8.77 2.14% 0.18 292917 8.61 8.60 8.87 1232 8.77 8.78 633 0.42% 30.52%
Terna S.p.A. 6.67 0.16% 0.01 256852 6.73 6.66 6.74 1300 6.67 6.67 2746 -0.03% 6.77%
Thales 88.68 0.34% 0.30 46693 88.94 88.48 89.62 78 88.66 88.74 35 -1.12% 17.65%
Téléperformance 356.40 0.15% 0.55 15267 357.30 354.20 358.30 60 356.30 356.40 8 -1.47% 30.59%
Umicore 53.76 2.71% 1.42 43449 52.64 52.28 53.82 48 53.76 53.80 421 -2.97% 33.18%
UNITED INTERNET 35.07 0.19% 0.07 24235 35.26 34.94 35.29 116 35.05 35.07 106 -1.39% 0.72%
VOESTALPINE 37.58 0.70% 0.26 15196 37.44 37.42 37.92 47 37.52 37.60 189 4.25% 27.20%
Wärtsilä 12.89 1.54% 0.20 57001 12.77 12.72 12.93 73 12.89 12.90 538 -0.12% 55.29%
Wendel 118.40 -0.46% -0.55 2650 119.10 118.30 120.30 52 118.30 118.50 38 6.21% 21.44%
Zalando 95.14 1.29% 1.21 85427 93.89 93.56 95.26 258 95.14 95.18 290 -7.05% 2.75%