05.12.2021 05:01:25
ESTX 50 PR.USD
3437.33
$$$
-34.9800
-1.01%
03.12.2021 17:50
 
Chart
Kursdaten
Kurs 3437.33 Eröffnung 3473.74
Diff. absolut -34.98 Tages-Hoch 3500.86
Diff. % -1.01 % Tages-Tief 3421.87
Volumen - Umsatz -
Schlusskurs vom 02.12.2021 3472.31 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 03.12.2021 / 17:50
Währung $$$ Aktualisierungsstand 05.12.2021 / 05:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 6.96% 3779.9 3141.3
1 Woche -3.40% 3544.3 3415.7
1 Monat -6.55% 3779.9 3415.7
3 Monate -7.43% 3779.9 3415.7
6 Monate -6.84% 3779.9 3415.7
1 Jahr 9.32% 3779.9 3085.0
3 Jahre 29.41% 3779.9 1881.6
22.83
26.51
3.3
1.13
6.96
13.77
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.83,"chartHeight":26.263785534284,"year":2019,"ID_NOTATION":"193809"},"2020":{"performance":3.3,"chartHeight":15.541244957624,"year":2020,"ID_NOTATION":"193809"},"2021":{"performance":6.96,"chartHeight":19.678338072238,"year":2021,"ID_NOTATION":"193809"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.46093806596,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":24.163335493647,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":23.21816555561,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.13,"chartHeight":13.114170406457,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.12.2021 05:01:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 248.00 -2.86% -7.30 290151 259.60 246.95 259.75 871 249.40 249.40 871 -1.77% -17.08%
Adyen 2283.00 -2.61% -61.25 32361 2369.50 2276.00 2384.00 47 2296.00 2296.00 14 -5.49% 19.19%
Air Liquide 146.06 -0.07% -0.10 192256 146.60 145.58 147.44 210 146.06 146.06 210 -3.19% 8.27%
Airbus 98.19 -2.74% -2.77 582806 102.96 98.02 103.70 62 97.70 98.22 35 -9.94% 11.68%
ALLIANZ 197.02 -0.19% -0.38 318865 201.65 197.00 201.75 1916 198.38 198.38 89 -2.49% -2.37%
AB InBev 49.77 -0.21% -0.10 851128 50.25 49.34 50.27 100 49.62 49.83 100 -2.99% -12.94%
ASML Holding 679.70 -2.34% -16.30 223825 699.40 673.40 702.00 289 681.20 681.20 6 -1.61% 69.88%
AXA S.A. 24.94 -0.50% -0.12 1132914 25.32 24.87 25.40 5487 25.00 25.00 1723 3.42% 27.58%
BBVA 4.78 -0.42% -0.02 7572751 4.84 4.75 4.87 1255 4.76 4.79 3000 -8.31% 18.11%
Banco Santander 2.76 -1.25% -0.04 7533617 2.83 2.75 2.83 2173 2.75 2.77 2173 -8.62% 9.05%
BASF 58.24 -1.56% -0.92 1082651 59.58 58.20 59.59 63 58.22 58.24 115 -3.99% -8.60%
BAYER 44.19 -1.76% -0.79 789016 45.15 44.00 45.18 118 44.19 44.20 118 -5.24% -7.25%
BMW 87.33 -1.24% -1.10 683670 89.46 87.15 89.60 40 87.27 87.30 40 2.08% 20.17%
BNP Paribas 55.89 -0.96% -0.54 1307978 56.91 55.67 57.09 3752 56.17 56.17 3752 1.23% 28.66%
CRH PLC 42.89 -1.08% -0.47 484746 43.65 42.80 43.80 2310 42.82 42.82 2310 -1.68% 25.56%
Daimler 85.21 -1.02% -0.88 1320397 87.03 84.93 87.21 51 85.63 85.63 51 2.86% 45.88%
Danone 52.76 -0.98% -0.52 469770 53.53 52.61 53.63 2635 52.89 52.89 1012 -4.86% -1.33%
DEUTSCHE BOERSE 137.45 -0.81% -1.12 275010 139.85 136.97 140.40 2146 137.65 137.65 72 -3.27% -1.84%
DEUTSCHE POST 51.82 -0.25% -0.13 655141 52.16 51.70 52.38 127 51.80 51.82 2 -3.73% 27.46%
Deutsche Telekom 15.46 -0.97% -0.15 2506898 15.73 15.43 15.74 176 15.45 15.47 1000 -7.24% 3.85%
ENEL 6.51 -1.36% -0.09 14308241 6.64 6.47 6.65 274622 6.53 6.53 17599 -7.71% -20.43%
ENI 12.02 0.57% 0.07 4136631 12.08 12.01 12.21 104635 12.01 12.01 152 -2.55% 39.64%
EssilorLuxottica 176.34 -0.77% -1.36 229367 178.70 175.30 179.68 1577 177.00 177.00 177 -0.89% 37.87%
Flutter Entertainmen 117.45 -2.12% -2.55 56641 120.30 116.80 121.10 39 117.00 117.80 51 -2.53% -29.45%
IBERDROLA 9.68 0.14% 0.01 4311843 9.71 9.62 9.77 619 9.65 9.71 619 -2.63% -17.39%
Inditex Ind De Desno 27.86 -1.75% -0.49 1313239 28.62 27.80 28.73 10405 27.85 27.85 835 -7.71% 8.29%
Infineon Technologie 39.97 -1.10% -0.45 2017559 40.65 39.89 40.91 4053 40.16 40.16 1 -2.06% 27.59%
ING Groep 12.25 -1.40% -0.17 6011261 12.49 12.19 12.52 16457 12.29 12.29 4865 1.29% 59.39%
INTESA SANPAOLO 2.14 -0.35% -0.01 17441653 2.17 2.13 2.17 1223422 2.15 2.15 20 -6.07% 11.97%
KERING 680.80 -1.72% -11.90 63944 701.40 679.15 704.30 2 680.20 680.80 8 -3.70% 16.62%
KONE 59.22 -1.27% -0.76 181241 60.58 59.22 60.67 11876 59.62 59.62 1 1.54% -10.89%
Ahold Delhaize 29.70 -0.52% -0.15 1222877 30.27 29.63 30.34 1836 29.63 29.63 42 -2.42% 28.22%
PHILIPS 30.12 -3.37% -1.05 2253378 31.30 29.82 31.30 7082 30.20 30.20 1713 -8.23% -31.44%
L'Oreal 398.45 -0.05% -0.20 178973 401.65 397.80 403.60 658 400.90 400.90 74 -0.80% 27.63%
LINDE PLC EO 0,001 284.35 -0.19% -0.55 299016 287.10 283.25 289.30 24 284.25 284.55 80 -2.91% 34.23%
LVMH Moët Henn. L. Vui 683.10 -0.51% -3.50 149472 699.20 680.30 700.50 521 685.00 685.00 75 -6.52% 33.81%
Münchener Rück 244.97 -0.05% -0.12 125251 248.00 244.30 248.22 469 245.80 245.80 134 -3.16% 0.14%
Pernod Ricard 204.70 0.79% 1.60 108280 204.90 203.40 205.80 180 204.70 204.70 180 -0.63% 30.05%
Prosus 70.25 -3.12% -2.27 835498 71.26 69.78 72.08 27 70.23 70.26 32 -1.47% -20.80%
Safran 98.46 -4.26% -4.38 823928 103.08 97.94 103.74 38 98.42 98.48 18 -8.81% -12.06%
Sanofi 83.50 -0.89% -0.75 997790 84.57 83.13 84.66 4902 83.77 83.77 161 -1.76% 5.92%
SAP SE 113.78 -0.39% -0.44 661110 115.22 113.42 115.66 60 113.76 113.80 38 -1.37% 5.76%
Schneider Electric 159.22 -1.48% -2.40 469532 162.24 158.72 162.74 2889 159.88 159.88 325 5.53% 33.57%
Siemens 146.28 -0.96% -1.42 466080 150.16 146.00 150.20 3154 146.54 146.54 3154 -3.85% 24.96%
Stellantis 15.71 -2.01% -0.32 2267573 16.13 15.65 16.20 59086 15.74 15.74 687 -3.84% 9.02%
TotalEnergies 42.20 0.19% 0.08 4127169 42.64 42.17 42.87 3868 42.34 42.34 314 -2.24% 0.00%
Universal Music Grou 24.74 -2.58% -0.66 1215062 25.50 24.59 25.61 242 24.48 24.83 242 -0.71% 0.00%
Vinci 85.09 -1.87% -1.62 508264 87.27 84.99 87.58 30 85.07 85.96 75 1.27% 3.36%
Volkswagen VZ 164.77 -1.09% -1.81 251316 171.16 164.23 171.16 24 164.62 164.74 22 1.01% 8.73%
Vonovia SE 50.06 1.05% 0.52 1331905 49.99 49.80 50.81 2358 50.06 50.06 2358 0.97% -10.15%