01.08.2021 16:03:38
STOXX EUROPE 50 NR
8573.40
EUR
-33.2900
-0.39%
30.07.2021 17:50
 
Chart
Kursdaten
Kurs 8573.40 Eröffnung 8591.84
Diff. absolut -33.29 Tages-Hoch 8607.81
Diff. % -0.39 % Tages-Tief 8529.57
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 8606.69 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.07.2021 / 17:50
Währung EUR Aktualisierungsstand 01.08.2021 / 16:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.55% 8633.0 7284.1
1 Woche -0.06% 8630.4 8461.3
1 Monat 1.32% 8630.4 8269.3
3 Monate 5.79% 8633.0 8035.6
6 Monate 17.70% 8633.0 7309.0
1 Jahr 23.46% 8633.0 6308.8
3 Jahre 23.00% 8633.0 5244.8
28.05
26.51
1.13
16.55
13.2
SMI
-6.33
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.05,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193739"},"2020":{"performance":-6.33,"chartHeight":18.105069162184,"year":2020,"ID_NOTATION":"193739"},"2021":{"performance":16.55,"chartHeight":23.141782603346,"year":2021,"ID_NOTATION":"193739"}}
{"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":-0.59,"chartHeight":8.4344987850241,"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 01.08.2021 16:03:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
ADIDAS 306.80 -0.65% -2.00 101829 305.75 304.45 308.55 13 293.00 306.90 27 -3.43% 2.57%
Adyen 2290.00 -2.70% -63.50 14377 2323.00 2287.50 2333.25 6 2289.50 2289.50 2 -0.87% 19.55%
Air Liquide 146.42 0.51% 0.74 233381 145.62 144.92 147.00 13 146.30 146.42 58 -2.79% 8.46%
Airbus 115.78 -0.12% -0.14 378451 115.94 113.16 116.36 18 115.62 115.74 78 3.49% 28.08%
ALLIANZ 210.35 -0.61% -1.30 159739 210.25 209.90 211.60 3224 210.00 210.00 35 -0.07% 4.03%
AB InBev 53.36 -2.73% -1.50 802009 54.70 53.26 55.40 784 53.40 53.40 75 -8.16% -6.66%
ASML Holding 641.50 -0.22% -1.40 151555 637.80 634.20 647.00 2 639.00 639.00 2 0.42% 60.33%
AstraZeneca 987.60 -0.01% -0.10 187486 986.60 978.80 989.20 100 987.70 1033.20 243 -2.53% 19.43%
AXA S.A. 21.86 -0.35% -0.08 888900 21.86 21.72 22.00 253 21.86 21.89 140 0.25% 11.84%
BASF 66.31 -0.82% -0.55 794816 66.66 65.98 66.68 81 66.29 66.32 127 -1.07% 2.44%
BAYER 50.36 -1.43% -0.73 1047290 50.45 50.29 50.84 56 50.34 50.37 155 -1.64% 3.85%
- - - - - - - - - - - 0.00% 0.00%
BNP Paribas 51.45 -1.34% -0.70 1261085 53.09 51.23 53.13 146 51.41 51.44 146 1.50% 18.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Daimler 75.25 -1.18% -0.90 539528 75.25 74.42 75.62 37 75.24 75.27 112 -0.21% 28.83%
Deutsche Telekom 17.49 -1.09% -0.19 2331666 17.62 17.46 17.69 146 17.48 17.49 170 -2.31% 16.28%
Diageo 42.00 4.73% 1.90 37 41.65 41.65 42.00 375 41.62 42.01 375 4.73% 11.85%
ENEL 7.81 -2.42% -0.19 6972398 7.95 7.80 7.95 306786 7.78 7.78 17 -2.73% -5.85%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
IBERDROLA 10.16 -1.45% -0.15 3141717 10.26 10.16 10.31 529 10.16 10.21 589 -2.63% -13.27%
INTESA SANPAOLO 2.33 0.27% 0.01 14044090 2.33 2.33 2.35 578523 2.33 2.33 136 1.75% 21.53%
KERING 759.10 -0.24% -1.80 44107 755.00 753.30 762.25 36 737.60 768.40 33 1.58% 27.79%
L'Oreal 385.80 -0.08% -0.30 124109 383.45 379.80 388.75 26 385.75 385.90 26 -0.34% 23.57%
LINDE PLC EO 0,001 258.80 2.82% 7.10 318333 249.82 248.55 260.15 22 258.50 259.00 177 1.98% 21.93%
LVMH Moët Henn. L. Vui 676.60 -1.23% -8.40 75521 676.55 672.10 682.70 5 676.50 676.70 6 0.42% 31.87%
- - - - - - - - - - - 0.00% 0.00%
Nestlé SA - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 582.40 1.94% 11.10 453565 570.55 570.10 582.40 4017 580.00 580.00 2 1.94% 35.81%
Prosus 75.16 -1.75% -1.33 708137 74.42 74.16 75.95 26 75.14 75.17 49 -6.20% -15.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Relx Plc 25.09 0.60% 0.15 307885 24.64 24.64 25.11 200 25.04 25.11 200 3.21% 25.20%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Royal Dutch Shell A 17.13 -0.95% -0.17 6294526 17.14 17.07 17.34 10413 17.09 17.09 400 6.17% 17.08%
Safran 110.26 -2.30% -2.60 1499351 112.10 109.60 112.90 11 110.20 110.28 11 -5.55% -5.72%
Sanofi 87.04 0.72% 0.62 539308 86.44 85.87 87.50 8695 86.88 86.88 20 -1.17% 10.41%
SAP SE 121.02 -0.13% -0.16 562432 120.00 119.32 121.48 5470 120.84 120.84 274 2.93% 12.49%
Schneider Electric 141.53 1.69% 2.35 411824 138.98 136.90 144.48 2149 141.30 141.30 143 0.91% 18.73%
Siemens 131.82 -0.95% -1.26 479192 131.90 131.02 132.82 132 131.58 131.58 132 -2.12% 11.52%
TotalEnergies 36.76 -2.35% -0.89 1838401 37.35 36.58 37.55 143 33.75 36.78 100 3.16% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Unilever 48.70 0.91% 0.44 364591 48.12 47.99 48.86 246 48.68 48.71 200 0.44% -1.54%
Vinci 89.24 -1.70% -1.54 311804 89.44 89.05 91.11 380 77.60 89.25 62 -1.00% 8.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%