06.08.2021 05:11:41
EURO STOXX 50 TR
9152.80
EUR
35.6000
0.39%
05.08.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 04.08.2021 9117.20 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 05.08.2021 / 17:50
Währung EUR Aktualisierungsstand 06.08.2021 / 05:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.95% 9163.9 7533.3
1 Woche 1.08% 9163.9 8970.8
1 Monat 1.91% 9163.9 8587.1
3 Monate 4.68% 9163.9 8458.5
6 Monate 15.36% 9163.9 7862.2
1 Jahr 29.69% 9163.9 6322.0
3 Jahre 27.71% 9163.9 4901.1
29
26.51
1.13
18.95
13.98
SMI
-3.44
SMI
SMI
2019
2020
2021
{"2019":{"performance":29,"chartHeight":24.69130941698,"year":2019,"ID_NOTATION":"193737"},"2020":{"performance":-3.44,"chartHeight":14.548461777963,"year":2020,"ID_NOTATION":"193737"},"2021":{"performance":18.95,"chartHeight":23.274403179851,"year":2021,"ID_NOTATION":"193737"}}
{"2019":{"performance":26.51,"chartHeight":24.69130941698,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.8554400553563,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.98,"chartHeight":21.718889402203,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.69130941698,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.825951226339,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.13,"chartHeight":22.758043573005,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.431155558229,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.085679489512,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.56,"chartHeight":21.92676928264,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.127448336179,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.02840420735,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.03,"chartHeight":8.3815959809772,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.69130941698,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.879431623872,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.77,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.08.2021 05:11:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 317.15 -5.51% -18.50 981920 324.40 316.80 325.65 1698 316.00 316.00 5 2.70% 6.03%
Adyen 2367.50 1.92% 44.50 14247 2328.00 2321.00 2374.50 1337 2366.50 2366.50 4 0.59% 23.60%
Air Liquide 147.16 1.00% 1.46 226883 145.66 145.64 147.34 643 146.92 146.92 643 1.02% 9.01%
Airbus 116.54 2.01% 2.30 269169 114.15 114.10 117.34 14 116.52 116.56 20 0.53% 28.92%
ALLIANZ 193.52 1.67% 3.18 360233 190.14 189.36 193.60 259 192.88 192.88 94 -8.57% -4.29%
Amadeus IT 54.22 1.50% 0.80 438588 53.36 53.06 54.42 110 54.02 54.28 22 -5.67% -9.63%
AB InBev 52.35 0.31% 0.16 484930 51.65 51.26 52.54 100 52.34 55.13 20 -4.58% -8.43%
ASML Holding 672.50 0.48% 3.20 152284 670.00 668.75 683.50 4477 672.60 672.60 14 4.60% 68.08%
AXA S.A. 23.36 0.81% 0.19 1174131 23.15 23.10 23.44 251 23.36 23.36 251 6.48% 19.51%
Banco Santander 3.14 0.32% 0.01 4484005 3.13 3.09 3.15 1067 3.05 3.24 1306 0.14% 22.67%
BASF 66.97 0.43% 0.28 858512 66.33 66.19 67.09 424 63.60 71.80 336 0.18% 3.47%
BAYER 46.17 -7.19% -3.58 3257710 48.95 46.04 49.50 9981 46.04 46.04 2540 -9.62% -4.78%
BMW 81.19 -0.20% -0.17 504224 81.42 80.43 81.70 1519 81.20 81.20 101 -4.50% 11.71%
BNP Paribas 52.51 0.92% 0.48 665993 52.06 51.55 52.52 16960 52.41 52.41 235 0.69% 20.88%
CRH PLC 42.69 -0.58% -0.25 86168 42.72 42.56 43.03 50 42.32 42.88 50 0.80% 24.97%
Daimler 75.45 -0.74% -0.56 636159 75.67 74.54 75.92 3343 75.41 75.41 27 -0.92% 29.17%
Danone 63.13 0.40% 0.25 268912 62.79 62.77 63.32 100 62.14 64.17 50 3.51% 16.91%
DEUTSCHE BOERSE 142.40 0.76% 1.07 149535 141.70 141.60 143.05 182 141.55 142.50 29 -0.11% 1.70%
DEUTSCHE POST 57.76 0.06% 0.04 627827 58.13 56.91 58.38 4675 57.87 57.87 209 -0.76% 42.06%
Deutsche Telekom 17.56 -0.10% -0.02 677747 17.48 17.48 17.60 1766 17.55 17.55 746 -0.68% 16.75%
ENEL 7.75 0.78% 0.06 5823071 7.70 7.70 7.77 407566 7.75 7.75 2 -3.16% -6.56%
Engie S.A. 11.64 0.62% 0.07 1247495 11.56 11.54 11.70 571 11.60 12.34 151 -0.10% -7.13%
ENI 10.20 0.65% 0.07 1342567 10.03 10.03 10.23 180786 10.20 10.20 680 1.68% 19.13%
EssilorLuxottica 166.40 0.33% 0.55 115636 166.78 166.24 167.80 2 166.38 166.42 11 7.88% 30.10%
Flutter Entertainmen 145.25 1.01% 1.45 16718 143.32 142.45 145.35 363 145.05 145.05 363 -0.75% -12.75%
IBERDROLA 10.20 -0.44% -0.04 2641313 10.23 10.18 10.32 65456 10.18 10.18 2400 -1.11% -12.97%
Inditex Ind De Desno 28.82 0.63% 0.18 664413 28.64 28.55 28.88 7024 28.78 28.78 7024 0.79% 10.08%
Infineon Technologie 35.38 2.06% 0.71 1743204 34.66 34.55 35.44 737 35.14 35.85 213 8.10% 11.70%
ING Groep 11.19 1.30% 0.14 3712422 10.97 10.96 11.20 333 10.98 11.31 333 1.84% 45.52%
INTESA SANPAOLO 2.35 0.23% 0.01 18738483 2.35 2.31 2.35 764597 2.35 2.35 3 -0.22% 22.23%
KERING 779.20 -0.01% -0.10 24742 778.80 774.30 783.20 56 778.70 778.70 56 2.41% 31.18%
KONE 70.35 0.21% 0.15 585753 70.18 70.18 70.70 2937 70.34 70.34 1364 0.87% 5.85%
Ahold Delhaize 26.34 -0.42% -0.11 425453 26.42 26.33 26.55 9564 26.32 26.32 145 1.39% 13.14%
PHILIPS 37.37 -0.64% -0.24 1352582 37.46 37.19 37.68 13440 37.42 37.42 1160 -3.29% -14.94%
L'Oreal 399.25 1.11% 4.40 113831 395.80 395.55 399.93 2816 398.25 398.25 43 3.41% 27.88%
LINDE PLC EO 0,001 259.52 0.55% 1.43 46815 258.15 258.05 260.85 4 256.85 259.80 40 3.11% 22.27%
LVMH Moët Henn. L. Vui 695.65 0.27% 1.85 52373 693.10 692.50 701.30 281 697.40 697.40 6 1.55% 35.58%
Münchener Rück 231.88 1.95% 4.42 90950 227.93 227.75 232.70 22 231.85 231.95 22 1.03% -5.26%
Pernod Ricard 187.32 0.28% 0.53 64581 186.80 186.70 188.20 35 183.40 190.75 10 -0.28% 19.01%
Prosus 71.60 -1.28% -0.93 1099919 70.54 70.31 72.07 4667 71.69 71.69 109 -6.40% -19.27%
Safran 111.01 1.57% 1.72 222786 109.66 109.66 112.52 3474 111.50 111.50 74 -1.64% -5.08%
Sanofi 85.11 0.82% 0.69 1146321 84.57 84.56 85.47 1428 85.12 85.12 486 -1.51% 7.97%
SAP SE 125.78 2.21% 2.72 611472 123.86 123.82 125.94 12464 125.78 125.78 165 3.80% 16.92%
Schneider Electric 147.60 -0.11% -0.16 281697 147.50 146.50 149.52 6502 147.24 147.24 19 6.05% 23.83%
Siemens 141.28 2.56% 3.52 745194 139.18 139.00 144.02 19557 141.38 141.38 84 6.16% 19.53%
TotalEnergies 37.77 0.16% 0.06 956718 37.16 37.14 37.88 55658 37.67 37.67 293 0.36% 0.00%
Vinci 90.34 0.88% 0.79 184823 89.07 88.96 90.38 2098 90.36 90.36 219 -0.48% 9.74%
Vivendi 28.98 0.38% 0.11 401561 28.89 28.83 29.09 6055 29.00 29.00 162 1.56% 9.48%
Volkswagen VZ 205.70 0.61% 1.25 112256 203.10 203.00 205.75 19 205.60 205.70 31 -0.58% 35.74%
Vonovia SE 58.42 0.52% 0.30 276231 58.32 58.18 58.54 7197 58.46 58.46 146 3.99% -1.78%