25.01.2021 21:52:56
STOXX EUROPE 600 NR
893.46
EUR
-7.5200
-0.83%
25.01.2021 17:50
 
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
27.49
26.51
1.13
1.58
2.08
SMI
-2.15
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.49,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1544657"},"2020":{"performance":-2.15,"chartHeight":17.956899757451,"year":2020,"ID_NOTATION":"1544657"},"2021":{"performance":1.58,"chartHeight":15.627755885802,"year":2021,"ID_NOTATION":"1544657"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.08,"chartHeight":17.706627739404,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":0.01,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.02,"chartHeight":24.368425876755,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":-0.55,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.01.2021 21:52:53
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%