08.03.2021 18:53:07
ESTX 50 PR.USD
3332.79
$$$
68.9900
2.11%
08.03.2021 17:50
 
Chart
Kursdaten
Kurs 3332.79 Eröffnung 3266.61
Diff. absolut 68.99 Tages-Hoch 3340.25
Diff. % 2.11 % Tages-Tief 3264.64
Volumen - Umsatz -
Schlusskurs vom 05.03.2021 3263.80 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.03.2021 / 17:50
Währung $$$ Aktualisierungsstand 08.03.2021 / 18:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 0.53% 3397.6 3141.3
1 Woche -0.99% 3379.7 3257.1
1 Monat -0.60% 3397.6 3257.1
3 Monate 1.70% 3397.6 3085.0
6 Monate 13.61% 3397.6 2550.5
1 Jahr 16.12% 3397.6 1881.6
3 Jahre 5.66% 3397.6 1881.6
22.83
26.51
3.3
1.13
0.53
SMI
SMI
SMI
-0.89
2019
2020
2021
{"2019":{"performance":22.83,"chartHeight":52.251104346082,"year":2019,"ID_NOTATION":"193809"},"2020":{"performance":3.3,"chartHeight":30.918894417898,"year":2020,"ID_NOTATION":"193809"},"2021":{"performance":0.53,"chartHeight":17.750854019925,"year":2021,"ID_NOTATION":"193809"}}
{"2019":{"performance":26.51,"chartHeight":53.252562059774,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":19.098819878308,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":-0.89,"chartHeight":17.750854019925,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":53.252562059774,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":36.289084420899,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":3.29,"chartHeight":30.885421780003,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":52.691479645136,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":39.005981948697,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":29.531755456715,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":52.036464254212,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":49.666119503006,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.73,"chartHeight":34.889445831652,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":53.252562059774,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":32.090961341219,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.47,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.03.2021 18:53:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 280.05 2.75% 7.50 578 279.25 279.25 281.15 28 279.80 281.10 59 -5.46% -8.79%
Adyen 1844.00 1.63% 29.50 106 1806.50 1806.50 1854.50 5 1829.00 1898.50 6 -5.00% -5.10%
Air Liquide 131.25 2.88% 3.67 4 130.15 130.15 131.25 63 131.25 131.40 65 2.59% -5.32%
Airbus Group 100.44 4.97% 4.76 9765 96.52 96.52 100.62 24 50.00 102.00 15 -0.27% 6.18%
ALLIANZ 214.93 3.33% 6.92 1642 211.40 211.40 214.93 20 208.90 210.40 18 4.33% 2.72%
Amadeus IT 60.10 0.00% 0.00 - 60.10 60.10 60.10 1 59.58 60.94 1 4.43% 0.03%
AB InBev 51.58 1.94% 0.98 3053 51.23 50.74 51.58 400 51.75 51.87 232 6.99% -11.62%
ASML Holding 440.00 2.95% 12.60 976 434.70 433.70 444.05 20 442.95 435.00 5 -8.68% 7.20%
AXA S.A. 22.41 1.92% 0.42 1182 22.33 22.30 22.41 500 22.53 22.63 500 5.84% 12.46%
Banco Santander 3.06 1.59% 0.05 23234 3.04 3.04 3.06 2688 3.05 3.04 4043 3.91% 18.04%
BASF 72.81 2.85% 2.02 4035 71.70 71.50 72.81 15 72.59 70.85 5 3.93% 9.48%
BAYER 53.05 2.95% 1.52 364 52.02 52.02 53.05 259 51.86 52.90 176 2.93% 8.99%
BMW 79.82 5.03% 3.82 24410 76.98 76.60 79.84 55 79.66 88.60 37 6.49% 4.64%
BNP Paribas 53.50 3.64% 1.88 3011 52.92 52.85 53.65 350 53.42 53.64 350 5.20% 18.84%
CRH PLC 3413.00 3.74% 123.00 174144 3321.00 3299.00 3413.00 90 3409.00 3414.00 80 6.16% 7.48%
Daimler 72.74 2.50% 1.77 505 72.53 72.53 72.86 5 71.10 71.64 13 6.91% 22.33%
Danone 56.93 0.53% 0.30 477 56.97 56.93 56.97 150 57.14 57.44 150 -0.88% 4.93%
DEUTSCHE BOERSE 132.47 0.36% 0.47 665 130.65 130.65 132.93 62 132.65 132.85 62 -2.67% -5.61%
DEUTSCHE POST 43.17 1.88% 0.80 16493 41.55 41.53 43.23 131 42.95 41.00 27 3.39% 4.20%
Deutsche Telekom 15.29 1.71% 0.26 659 15.29 15.29 15.29 22 15.29 15.07 10 -0.45% 0.07%
ENEL 7.87 0.00% 0.00 - 7.87 7.87 7.87 132 7.92 8.11 2 0.58% -4.97%
Engie S.A. 11.57 0.96% 0.11 6206 11.46 11.34 11.59 693 11.56 11.60 730 -5.33% -8.39%
ENI 10.20 0.51% 0.05 8534 10.18 10.18 10.23 1000 10.19 10.22 1000 7.15% 18.81%
EssilorLuxottica 133.47 0.00% 0.00 - 133.47 133.47 133.47 60 137.05 137.25 58 -0.84% 4.36%
Flutter Entertainmen 14540.00 -0.82% -120.00 72716 14885.00 14355.00 14885.00 21 14525.00 14540.00 15 6.04% -2.75%
IBERDROLA 10.41 0.53% 0.06 4252 10.15 10.09 10.41 822 10.39 10.41 750 -1.00% -11.60%
Inditex Ind De Desno 27.91 -0.02% -0.01 61 27.75 27.75 27.91 277 27.76 28.49 284 2.16% 6.73%
ING Groep 10.36 3.72% 0.37 27239 10.30 10.27 10.38 13 9.54 10.25 123 10.39% 30.21%
INTESA SANPAOLO 2.27 2.43% 0.05 6458 2.27 2.27 2.27 5000 2.27 2.28 5000 4.15% 15.96%
KERING 545.65 0.00% 0.00 - 545.65 545.65 545.65 15 549.80 541.50 1 2.99% -8.23%
KONE 64.42 0.06% 0.04 7 64.42 64.42 64.42 123 65.64 64.48 128 -3.30% -3.33%
Ahold Delhaize 22.57 0.49% 0.11 8402 22.26 22.26 22.59 351 22.54 22.57 28 0.97% -5.45%
PHILIPS 45.58 1.00% 0.45 2937 45.03 45.03 45.58 300 45.51 45.59 300 0.41% 2.65%
L'Oreal 309.15 0.18% 0.55 120 307.45 307.45 309.15 25 309.50 309.20 10 -0.05% -1.03%
LINDE PLC EO 0,001 203.15 0.00% 0.00 - 203.15 203.15 203.15 40 203.00 203.50 38 -1.95% -4.26%
LVMH Moët Henn. L. Vui 534.35 1.73% 9.10 1535 520.35 520.35 535.05 40 532.80 535.80 40 -0.89% 2.95%
Münchener Rück 258.90 0.00% 0.00 - 258.90 258.90 258.90 30 255.60 259.00 4 5.72% 6.02%
NOKIA 3.29 2.15% 0.07 1867 3.26 3.26 3.29 2000 3.31 3.35 2000 -2.38% 2.14%
Pernod Ricard 157.93 -0.35% -0.55 1445 157.47 157.47 157.93 52 158.20 158.50 1 -1.57% 0.49%
Prosus 93.30 -1.52% -1.44 6771 92.36 91.95 93.63 100 93.20 93.38 100 -3.00% 6.69%
Safran 124.97 3.16% 3.83 3240 121.88 121.47 125.03 3 125.10 117.15 68 4.46% 4.17%
Sanofi 77.39 0.00% 0.00 - 77.39 77.39 77.39 90 78.08 78.68 90 2.08% -1.87%
SAP SE 104.70 2.40% 2.45 1174 102.26 101.90 105.10 100 104.70 104.86 100 -0.01% -4.92%
Schneider Electric 122.60 0.00% 0.00 - 122.60 122.60 122.60 68 124.85 125.05 64 -2.25% 2.90%
Siemens 132.09 2.20% 2.84 661 131.08 130.44 132.09 43 131.64 129.42 10 0.72% 9.59%
Total 40.86 -1.04% -0.43 20928 41.50 40.42 41.50 230 40.73 40.93 230 8.29% 16.90%
Vinci 88.08 1.45% 1.26 43 88.08 88.08 88.08 1 88.74 88.08 43 -2.17% 5.62%
Vivendi 27.70 -1.00% -0.28 781 27.60 27.60 27.76 287 27.92 27.96 290 -2.18% 5.86%
Volkswagen VZ 195.51 0.87% 1.69 1087 195.93 191.90 195.93 2331 150.00 194.72 225 11.24% 26.10%
Vonovia SE 54.25 0.22% 0.12 148 54.28 54.25 54.28 145 54.24 54.30 153 2.50% -9.21%