Chart
Kursdaten
Kurs | 893.46 | Eröffnung | 904.61 |
Diff. absolut | -7.52 | Tages-Hoch | 906.11 |
Diff. % | -0.83 % | Tages-Tief | 890.76 |
Volumen | - | Umsatz | - |
Schlusskurs vom 22.01.2021 | 900.98 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 25.01.2021 / 17:50 |
Währung | EUR | Aktualisierungsstand | 25.01.2021 / 21:52 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.58% | 913.0 | 880.4 |
1 Woche | -0.87% | 913.0 | 890.8 |
1 Monat | 2.36% | 913.0 | 874.2 |
3 Monate | 12.06% | 913.0 | 744.9 |
6 Monate | 10.97% | 913.0 | 744.9 |
1 Jahr | -2.33% | 937.7 | 582.0 |
3 Jahre | 9.97% | 937.7 | 582.0 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ST JAMES'S PLACE | 1181.00 | -0.96% | -11.50 | 208424 | 1190.50 | 1171.00 | 1202.00 | 494 | 1180.00 | 1181.50 | 536 | 0.60% | 4.75% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
STANDARD CHARTERED | 456.00 | -1.30% | -6.00 | 867400 | 471.30 | 452.40 | 471.30 | 6064 | 432.70 | 458.60 | 675 | -7.11% | -2.10% |
Standard Life Aberde | 303.20 | -1.85% | -5.70 | 239926 | 309.30 | 301.50 | 310.20 | 1495 | 303.10 | 303.50 | 600 | 0.60% | 7.63% |
Stellantis | 12.61 | -5.65% | -0.76 | 5602 | 13.20 | 12.57 | 13.20 | 8 | 12.63 | 12.66 | 10 | -6.91% | 0.00% |
STMicroelectronics | 33.22 | 2.04% | 0.67 | 5975 | 33.26 | 33.19 | 33.70 | 5 | 30.00 | 32.64 | 300 | 0.39% | 9.17% |
Stora Enso Oyj R | 15.85 | -1.84% | -0.30 | 84 | 15.85 | 15.85 | 15.85 | 465 | 15.69 | 15.71 | 466 | -2.02% | 1.00% |
Storebrand | 69.92 | 0.00% | 0.00 | - | 69.92 | 69.92 | 69.92 | 109 | 67.16 | 69.18 | 17 | 0.17% | 9.11% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Suez SA | 17.12 | 0.29% | 0.05 | 119 | 17.12 | 17.12 | 17.12 | 19 | 17.13 | 17.09 | 6 | -2.07% | 5.61% |
Svenska Cellulos B | 144.05 | -1.13% | -1.65 | 89 | 147.10 | 144.05 | 147.10 | 534 | 143.85 | 144.00 | 557 | -1.87% | -0.03% |
SHB A | 84.72 | -3.04% | -2.66 | 136 | 84.72 | 84.72 | 84.72 | 309 | 84.70 | 85.00 | 13 | -2.89% | 2.12% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Sweco B | 143.60 | -3.10% | -4.60 | 65 | 147.40 | 143.60 | 147.40 | 1 | 152.10 | 143.60 | 12 | -5.21% | -5.34% |
Swedbank A | 161.92 | -0.98% | -1.60 | 1228 | 161.87 | 161.87 | 161.92 | 1 | 114.66 | 163.52 | 8 | 5.91% | 11.62% |
SWEDISH MATCH | 622.40 | 0.29% | 1.80 | 1536 | 619.90 | 619.90 | 622.40 | 18 | 625.20 | 620.40 | 66 | -1.02% | -2.84% |
Swedish Orphan Bio | 164.00 | 0.99% | 1.60 | 68 | 164.00 | 164.00 | 164.00 | 68 | 158.50 | 159.95 | 70 | 2.60% | -1.35% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Symrise | 103.22 | 2.25% | 2.27 | 190 | 103.33 | 103.22 | 103.33 | 4 | 102.45 | 101.05 | 12 | 3.23% | -5.73% |
TAG Immobilien | 25.08 | 0.00% | 0.00 | - | 25.08 | 25.08 | 25.08 | 35 | 25.10 | 27.00 | 2411 | 0.48% | -2.79% |
TATE & LYLE | 670.00 | -0.27% | -1.80 | 138116 | 667.80 | 663.60 | 673.60 | 5971 | 643.80 | 670.60 | 595 | 0.51% | -0.56% |
Taylor Wimpey | 155.90 | -2.13% | -3.40 | 1913706 | 159.30 | 154.85 | 159.70 | 2037 | 155.80 | 156.00 | 2037 | -4.44% | -5.86% |
TeamViewer | 42.95 | 0.00% | 0.00 | - | 42.95 | 42.95 | 42.95 | 5 | 40.00 | 42.94 | 5 | 3.49% | -2.16% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
TechnipFMC | 8.65 | -3.23% | -0.29 | 2550 | 9.07 | 8.58 | 9.10 | 1600 | 8.60 | 8.64 | 1200 | -14.27% | 11.41% |
Tele2 B | 115.15 | 0.00% | 0.00 | - | 115.15 | 115.15 | 115.15 | 12 | 116.05 | 116.65 | 197 | 1.43% | 5.62% |
Telecom Italia | 0.36 | -1.24% | -0.00 | 49149 | 0.36 | 0.36 | 0.36 | 20000 | 0.36 | 0.36 | 20000 | -3.73% | -4.77% |
Telefonica Deutschla | 2.29 | 0.00% | 0.00 | - | 2.29 | 2.29 | 2.29 | 561 | 2.29 | 2.33 | 87 | -3.36% | 0.81% |
TELEFÓNICA | 3.63 | 0.00% | 0.00 | - | 3.63 | 3.63 | 3.63 | 2246 | 3.58 | 3.60 | 302 | -2.72% | 12.08% |
Telenor | 145.70 | 0.00% | 0.00 | - | 145.70 | 145.70 | 145.70 | 7 | 145.60 | 159.20 | 7 | 0.14% | -0.44% |
Telia Company | 36.36 | 0.00% | 0.00 | - | 36.36 | 36.36 | 36.36 | 32 | 36.35 | 36.53 | 418 | 3.53% | 6.63% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
TENARIS | 6.20 | -1.53% | -0.10 | 71577 | 6.37 | 6.16 | 6.37 | 1580 | 6.18 | 6.19 | 1600 | -9.84% | -6.26% |
Terna S.p.A. | 6.04 | 0.00% | 0.00 | - | 6.04 | 6.04 | 6.04 | 175 | 6.03 | 6.03 | 263 | -0.58% | -3.73% |
TESCO | 243.80 | 1.08% | 2.60 | 6830122 | 242.90 | 238.70 | 244.40 | 10000 | 241.80 | 243.80 | 1327 | 0.16% | 4.77% |
Thales | 73.08 | -1.96% | -1.46 | 1309 | 74.71 | 72.89 | 74.84 | 1778 | 74.78 | 74.54 | 93 | -3.51% | -2.56% |
THG PLC | 754.00 | 0.73% | 5.50 | 49418 | 753.50 | 748.00 | 758.50 | 249 | 750.50 | 755.50 | 235 | -1.11% | -3.70% |
THULE GROUP AB (PUBL | 322.40 | 0.94% | 3.00 | 3 | 322.40 | 322.40 | 322.40 | 3 | 322.40 | 323.40 | 5 | -0.80% | 4.61% |
thyssenkrupp AG | 9.54 | 0.00% | 0.00 | - | 9.54 | 9.54 | 9.54 | 500 | 3.36 | 15.90 | 28 | -3.29% | 17.97% |
Tomra Systems | 411.60 | 0.00% | 0.00 | - | 411.60 | 411.60 | 411.60 | 5 | 403.00 | 415.00 | 5 | 1.30% | -2.37% |
Topdanmark | 304.40 | 4.18% | 12.20 | 27 | 304.40 | 304.40 | 304.40 | 1 | 292.20 | 304.40 | 27 | 7.33% | 15.30% |
Total | 35.30 | -2.51% | -0.91 | 5556 | 36.47 | 35.13 | 36.47 | 5 | 33.25 | 37.00 | 7 | -4.57% | -0.06% |
TRAINLINE PLC LS 0,0 | 406.00 | -4.87% | -20.80 | 241462 | 427.80 | 402.80 | 429.20 | 2713 | 405.00 | 429.00 | 1 | -5.36% | -13.02% |
TRAVIS PERKINS | 1410.50 | -1.40% | -20.00 | 132663 | 1444.50 | 1403.50 | 1455.00 | 1811 | 1391.50 | 1411.50 | 233 | -0.11% | 4.40% |
Trelleborg B | 194.85 | -4.63% | -9.45 | 218 | 196.35 | 194.85 | 196.35 | 5 | 194.00 | 194.00 | 44 | -1.91% | 6.59% |
TRITAX BIG BOX REIT | 182.75 | -1.32% | -2.45 | 575072 | 185.90 | 182.20 | 186.60 | 5249 | 182.50 | 182.80 | 950 | -1.24% | 9.30% |
Tryg A/S | 201.20 | -1.85% | -3.80 | 1329 | 205.00 | 200.30 | 205.00 | 70 | 201.20 | 201.40 | 104 | 2.03% | 4.90% |
TUI AG | 346.65 | -1.52% | -5.35 | 155710 | 351.70 | 332.80 | 351.90 | 11550 | 334.20 | 359.00 | 300 | -12.81% | 24.21% |
Téléperformance | 286.15 | -0.85% | -2.45 | 38 | 287.50 | 286.15 | 287.50 | 5 | 285.90 | 287.50 | 5 | 1.01% | 5.20% |
Ubisoft Entertainmen | 84.10 | -3.73% | -3.26 | 137 | 84.92 | 84.10 | 84.92 | 56 | 84.10 | 84.50 | 8 | 0.77% | 6.27% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
UCB | 87.64 | 0.00% | 0.00 | - | 87.64 | 87.64 | 87.64 | 9 | 88.10 | 87.12 | 1 | 0.99% | 3.23% |
UNITED DRUG | 782.50 | 0.97% | 7.50 | 70897 | 775.25 | 773.00 | 791.00 | 300 | 400.00 | 791.00 | 133 | 3.03% | -0.32% |
Umicore | 48.08 | 2.25% | 1.06 | 55 | 47.91 | 47.91 | 48.08 | 5 | 48.00 | 48.08 | 50 | 2.80% | 22.25% |
UNICREDIT | 7.69 | 0.00% | 0.00 | - | 7.69 | 7.69 | 7.69 | 50 | 7.72 | 7.72 | 92 | 0.00% | 0.00% |
Unilever | 4470.00 | 2.10% | 92.00 | 985124 | 4375.00 | 4367.50 | 4482.00 | 100 | 4469.00 | 4472.00 | 110 | 2.19% | 1.41% |
Uniper | 29.64 | 0.00% | 0.00 | - | 29.64 | 29.64 | 29.64 | 62 | 29.78 | 29.96 | 10 | 0.00% | 4.29% |
UNITE GROUP | 954.50 | -0.57% | -5.50 | 101278 | 960.50 | 936.00 | 962.00 | 574 | 947.50 | 1110.00 | 129 | -4.02% | -8.13% |
UNITED INTERNET | 37.04 | 0.00% | 0.00 | - | 37.04 | 37.04 | 37.04 | 5 | 36.84 | 36.71 | 5 | 4.46% | 6.56% |
UNITED UTILITIES | 950.80 | 2.15% | 20.00 | 166799 | 934.80 | 930.20 | 952.60 | 38 | 950.00 | 951.20 | 354 | 2.99% | 6.01% |
UPM-KYMMENE | 30.70 | -1.51% | -0.47 | 102 | 31.17 | 30.70 | 31.17 | 50 | 30.86 | 30.67 | 44 | -1.29% | 0.39% |
Valmet OYJ | 26.42 | 0.00% | 0.00 | - | 26.42 | 26.42 | 26.42 | 6 | 26.46 | 26.48 | 6 | 6.79% | 12.62% |
Valéo | 29.98 | -5.13% | -1.62 | 8778 | 31.74 | 29.86 | 31.74 | 5 | 30.02 | 38.50 | 13 | -3.07% | -7.70% |
Varta | 142.00 | 10.46% | 13.45 | 164 | 142.70 | 142.00 | 142.70 | 51 | 142.00 | 142.70 | 104 | 18.73% | 20.24% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Veolia Environnement | 22.34 | 0.47% | 0.10 | 91 | 22.34 | 22.34 | 22.34 | 48 | 22.34 | 23.40 | 13 | -1.52% | 11.76% |
VERBUND A | 79.85 | 1.72% | 1.35 | 63 | 80.15 | 79.85 | 80.15 | 18 | 78.75 | 80.50 | 6 | 7.72% | 14.89% |
VESTAS WIND SYSTEMS | 1456.00 | -1.02% | -15.00 | 1703 | 1450.75 | 1438.25 | 1475.50 | 5 | 1459.50 | 1530.00 | 5 | 6.08% | 0.97% |
VICTREX | 2422.00 | -0.08% | -2.00 | 17349 | 2432.00 | 2406.00 | 2442.00 | 40 | 2418.00 | 2422.00 | 95 | -0.94% | 3.11% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Vinci | 78.78 | -1.89% | -1.52 | 13447 | 78.28 | 78.28 | 79.42 | 8 | 78.80 | 78.70 | 5 | -6.97% | -4.16% |
VISCOFAN | 57.75 | 0.00% | 0.00 | - | 57.75 | 57.75 | 57.75 | 18 | 57.60 | 57.70 | 6 | -4.62% | -0.77% |
Vivendi | 26.52 | 0.00% | 0.00 | - | 26.52 | 26.52 | 26.52 | 304 | 26.23 | 26.27 | 282 | 1.30% | 0.34% |
VODAFONE GROUP | 128.36 | 0.82% | 1.04 | 8853643 | 128.46 | 126.17 | 129.22 | 4229 | 128.22 | 129.50 | 4840 | 1.57% | 5.52% |
VOESTALPINE | 31.50 | -2.08% | -0.67 | 295 | 31.74 | 31.48 | 31.74 | 422 | 31.60 | 31.50 | 77 | 2.67% | 6.74% |
Volkswagen VZ | 158.86 | -3.85% | -6.36 | 2469 | 167.12 | 158.72 | 167.12 | 7 | 158.90 | 240.00 | 19 | 5.10% | 3.36% |
Volvo B | 212.90 | -1.89% | -4.10 | 175 | 214.70 | 212.90 | 215.25 | 33 | 212.80 | 212.90 | 39 | 0.00% | 9.21% |
Vonovia SE | 55.76 | 1.58% | 0.87 | 2436 | 55.10 | 55.00 | 55.88 | 5 | 53.00 | 66.90 | 11 | -0.21% | -6.47% |
Wärtsilä | 8.44 | -3.05% | -0.27 | 15082 | 8.40 | 8.39 | 8.51 | 4 | 8.44 | 8.44 | 502 | -3.19% | 3.33% |
Wallenstam B | 129.50 | 0.00% | 0.00 | - | 129.50 | 129.50 | 129.50 | 198 | 130.70 | 129.70 | 23 | 3.52% | -1.07% |
Warehouses De Pauw | 29.30 | 0.00% | 0.00 | - | 29.30 | 29.30 | 29.30 | 110 | 29.30 | 29.34 | 160 | 0.90% | 3.75% |
WEIR GROUP | 1892.50 | -3.49% | -68.50 | 112951 | 1989.50 | 1889.00 | 1989.50 | 219 | 1891.00 | 1893.50 | 235 | -4.37% | -5.07% |
Wendel | 100.70 | 0.00% | 0.00 | - | 100.70 | 100.70 | 100.70 | 5 | 57.00 | 100.40 | 2 | 0.00% | 2.81% |
WFD Unibail Rodamco | 56.24 | -1.09% | -0.62 | 1900 | 54.50 | 54.30 | 56.24 | 20 | 56.06 | 65.62 | 1 | -6.89% | -12.51% |
Whitbread | 3037.00 | -2.47% | -77.00 | 188709 | 3127.00 | 3024.00 | 3129.00 | 154 | 3038.00 | 3042.00 | 162 | -3.13% | -1.91% |
Wienerberger | 29.30 | 0.00% | 0.00 | - | 29.30 | 29.30 | 29.30 | 6 | 29.04 | 28.76 | 6 | 2.73% | 12.00% |
Wihlborgs Fastighete | 184.50 | 0.00% | 0.00 | - | 184.50 | 184.50 | 184.50 | 98 | 180.80 | 181.00 | 94 | 0.44% | -0.65% |
WILLIAM HILL | 269.90 | 0.00% | 0.00 | 394691 | 270.20 | 269.60 | 270.50 | 12000 | 269.60 | 270.20 | 3000 | 0.11% | 0.11% |
Wolters Kluwer | 69.70 | 0.19% | 0.13 | 25 | 69.70 | 69.70 | 69.70 | 50 | 69.70 | 69.42 | 2 | -1.27% | 0.46% |
Worldline | 71.45 | -3.30% | -2.44 | 1125 | 71.32 | 71.32 | 71.45 | 5 | 70.80 | 70.94 | 16 | -2.76% | -9.40% |
WPP PLC | 767.00 | -3.40% | -27.00 | 598830 | 798.20 | 763.40 | 798.20 | 381 | 767.40 | 768.00 | 381 | -6.46% | -4.20% |
Yara Intl. | 381.40 | -1.85% | -7.20 | 173 | 386.60 | 380.50 | 386.60 | 181 | 381.90 | 382.40 | 202 | -1.40% | 6.95% |
Zalando | 100.12 | 2.08% | 2.04 | 2352 | 101.38 | 100.03 | 101.80 | 5 | 100.85 | 102.15 | 138 | 6.22% | 9.79% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Colruyt | 50.27 | 0.00% | 0.00 | - | 50.27 | 50.27 | 50.27 | 2 | 50.30 | 50.50 | 2 | -1.76% | 3.63% |