15.06.2021 13:56:35
ESTX 50 PR.USD
3755.01
$$$
12.7800
0.34%
15.06.2021 13:41
 
Chart
Kursdaten
Kurs 3755.01 Eröffnung 3755.22
Diff. absolut 12.78 Tages-Hoch 3771.86
Diff. % 0.34 % Tages-Tief 3754.03
Volumen - Umsatz -
Schlusskurs vom 14.06.2021 3742.23 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.06.2021 / 13:41
Währung $$$ Aktualisierungsstand 15.06.2021 / 13:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.27% 3757.2 3141.3
1 Woche 0.34% 3757.2 3710.2
1 Monat 2.79% 3757.2 3553.0
3 Monate 9.49% 3757.2 3333.4
6 Monate 17.94% 3757.2 3085.0
1 Jahr 41.27% 3757.2 2550.5
3 Jahre 21.94% 3757.2 1881.6
22.83
26.51
3.3
1.13
15.27
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.83,"chartHeight":24.430505080934,"year":2019,"ID_NOTATION":"193809"},"2020":{"performance":3.3,"chartHeight":14.456425689498,"year":2020,"ID_NOTATION":"193809"},"2021":{"performance":15.27,"chartHeight":22.356507552942,"year":2021,"ID_NOTATION":"193809"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.06.2021 13:56:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 294.00 0.19% 0.55 68236 295.20 292.15 295.20 123 293.95 294.00 40 -1.21% -1.89%
Adyen 1944.80 0.64% 12.40 6192 1950.00 1934.60 1950.60 2 1944.00 1944.80 2 2.92% 0.88%
Air Liquide 143.94 2.13% 3.00 160303 142.90 142.82 145.00 63 143.92 143.94 40 -0.23% 4.40%
Airbus 112.88 0.48% 0.54 190935 113.78 112.88 114.18 78 112.86 112.90 234 1.08% 24.27%
ALLIANZ 218.60 0.68% 1.48 75098 217.68 217.30 218.75 215 218.55 218.60 114 -0.83% 7.38%
Amadeus IT 64.91 -1.26% -0.83 484433 65.60 64.76 65.94 2 64.90 64.92 172 6.17% 9.57%
AB InBev 65.50 1.28% 0.83 172974 65.20 65.09 65.60 67 65.49 65.50 100 0.99% 13.12%
ASML Holding 583.40 0.99% 5.70 43186 584.40 580.60 585.90 19 583.40 583.50 15 3.42% 44.39%
AXA S.A. 22.68 0.98% 0.22 373172 22.60 22.56 22.75 1373 22.68 22.69 1080 -2.43% 14.92%
Banco Santander 3.42 -0.87% -0.03 2841238 3.44 3.39 3.44 2 3.42 3.42 2394 -0.53% 34.43%
BASF 67.12 -0.44% -0.29 241244 67.50 67.00 67.65 317 67.12 67.14 927 -1.88% 4.16%
BAYER 53.34 0.08% 0.04 157363 53.51 53.15 53.84 15 53.34 53.35 492 0.72% 9.91%
BMW 94.56 -0.24% -0.23 125771 94.46 94.14 94.73 39 94.57 94.58 2 -0.92% 30.43%
BNP Paribas 56.23 -0.48% -0.27 233914 56.44 56.03 56.64 419 56.22 56.24 251 -2.01% 30.06%
CRH PLC 42.43 -0.91% -0.39 40126 42.54 42.20 42.81 120 42.41 42.43 264 -1.83% 25.35%
Daimler 79.32 0.37% 0.29 169773 79.20 78.98 79.66 188 79.31 79.32 5 -1.48% 35.30%
Danone 58.91 -1.17% -0.70 668583 59.58 58.78 59.64 4 58.91 58.93 564 1.24% 10.39%
DEUTSCHE BOERSE 138.62 0.60% 0.82 81594 138.40 137.95 138.95 412 138.60 138.65 140 2.19% -1.59%
DEUTSCHE POST 57.40 0.77% 0.44 180008 57.12 57.06 57.46 1095 57.40 57.42 763 -0.54% 40.11%
Deutsche Telekom 17.93 0.53% 0.09 635249 17.86 17.84 17.98 1100 17.92 17.93 946 2.24% 18.60%
ENEL 8.09 -0.19% -0.01 1095079 8.12 8.07 8.16 5601 8.09 8.09 3704 1.27% -2.38%
Engie S.A. 12.34 0.26% 0.03 461506 12.37 12.33 12.43 641 12.34 12.34 1530 -0.81% -1.79%
ENI 10.63 -0.88% -0.09 374542 10.75 10.62 10.77 1100 10.63 10.64 900 3.05% 25.69%
EssilorLuxottica 149.10 0.29% 0.43 35274 148.81 148.15 149.22 116 149.02 149.08 58 1.97% 16.24%
Flutter Entertainmen 153.90 -3.81% -6.10 26584 159.12 153.60 159.12 20 153.80 153.95 38 4.05% -3.89%
IBERDROLA 10.77 -0.51% -0.06 467088 10.87 10.76 10.88 1871 10.77 10.78 3676 1.64% -7.64%
Inditex Ind De Desno 31.50 -1.24% -0.40 431556 31.96 31.38 31.96 992 31.49 31.51 866 -1.47% 21.83%
Infineon Technologie 34.27 0.07% 0.03 304928 34.53 33.77 34.53 1 34.27 34.27 1105 3.47% 8.13%
ING Groep 11.17 -0.37% -0.04 1359955 11.27 11.14 11.28 870 11.17 11.17 868 -1.11% 45.86%
INTESA SANPAOLO 2.44 -0.25% -0.01 3337991 2.46 2.42 2.46 1738 2.44 2.44 2130 -1.50% 27.50%
KERING 747.80 0.54% 4.05 8960 746.10 742.30 748.00 9 747.70 747.90 23 0.70% 25.21%
KONE 67.67 0.04% 0.03 125232 67.80 67.57 68.31 100 67.66 67.70 248 1.65% 1.78%
Ahold Delhaize 24.80 -0.16% -0.04 179800 24.88 24.80 24.91 899 24.80 24.81 565 1.93% 6.72%
PHILIPS 44.51 -0.07% -0.03 584001 44.87 44.39 45.27 291 44.51 44.51 280 -3.51% 1.39%
L'Oreal 390.65 1.43% 5.50 36428 386.70 386.70 390.65 62 390.60 390.65 100 1.52% 23.37%
LINDE PLC EO 0,001 241.80 1.49% 3.55 32260 240.05 240.05 242.82 65 241.75 241.80 208 -0.60% 12.25%
LVMH Moët Henn. L. Vui 679.40 0.84% 5.65 30228 677.00 674.40 679.90 224 679.30 679.50 43 2.81% 31.31%
Münchener Rück 236.95 1.07% 2.50 37516 235.30 235.20 238.05 82 236.85 236.95 48 -0.75% -4.21%
Pernod Ricard 179.15 1.07% 1.90 29865 178.38 178.10 179.45 257 179.10 179.20 114 -2.22% 12.61%
Prosus 84.98 -0.40% -0.34 102847 85.61 84.45 85.64 2 84.99 85.01 73 -0.34% -3.79%
Safran 123.84 0.54% 0.67 87179 123.91 123.74 125.66 83 123.82 123.86 28 -0.28% 5.32%
Sanofi 88.88 -0.11% -0.10 127167 89.38 88.81 89.52 205 88.87 88.89 721 3.27% 12.88%
SAP SE 120.51 0.48% 0.57 209045 120.58 120.03 121.08 63 120.50 120.52 166 3.61% 11.49%
Schneider Electric 132.94 2.10% 2.74 144939 131.02 130.48 133.38 139 132.92 132.94 93 -0.37% 9.23%
Siemens 137.58 1.07% 1.46 136806 136.67 136.46 138.84 2 137.54 137.56 92 -0.06% 15.16%
TotalEnergies 39.68 - - - - - - 5401 39.69 39.69 401 3.11% 12.22%
Vinci 96.36 0.12% 0.12 111443 96.23 96.10 96.96 48 96.35 96.37 100 2.43% 16.91%
Vivendi 29.16 -0.10% -0.03 110934 29.42 29.16 29.42 118 29.16 29.17 2054 -1.00% 10.28%
Volkswagen VZ 228.80 -0.65% -1.50 58014 230.55 226.95 230.62 95 228.65 228.80 118 -3.50% 51.97%
Vonovia SE 53.74 0.00% 0.00 120277 53.90 53.68 53.92 250 53.74 53.76 733 1.09% -9.65%