16.09.2021 19:47:49
ESTX 50 PR.USD
3663.49
$$$
3.8400
0.10%
16.09.2021 17:50
 
Chart
Kursdaten
Kurs 3663.49 Eröffnung 3656.76
Diff. absolut 3.84 Tages-Hoch 3682.02
Diff. % 0.10 % Tages-Tief 3656.76
Volumen - Umsatz -
Schlusskurs vom 15.09.2021 3659.65 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.09.2021 / 17:50
Währung $$$ Aktualisierungsstand 16.09.2021 / 19:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.85% 3771.9 3141.3
1 Woche -0.63% 3720.9 3656.8
1 Monat -0.99% 3769.7 3563.0
3 Monate -2.51% 3769.7 3442.2
6 Monate 7.09% 3771.9 3333.4
1 Jahr 24.20% 3771.9 2550.5
3 Jahre 25.71% 3771.9 1881.6
22.83
26.51
3.3
1.13
12.85
11.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.83,"chartHeight":24.603034261625,"year":2019,"ID_NOTATION":"193809"},"2020":{"performance":3.3,"chartHeight":14.558517532121,"year":2020,"ID_NOTATION":"193809"},"2021":{"performance":12.85,"chartHeight":21.618316046964,"year":2021,"ID_NOTATION":"193809"}}
{"2019":{"performance":26.51,"chartHeight":25.074582159987,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9928993023828,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.97,"chartHeight":21.249906231187,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.074582159987,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.087133343954,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.7,"chartHeight":22.979281474329,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.810390043023,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.36641583565,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.75,"chartHeight":21.969872356663,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.50196850234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.385864376779,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.564496988043,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.074582159987,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.110398741758,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.83,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.09.2021 19:47:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 285.25 0.11% 0.30 191682 286.95 284.05 287.30 15 285.20 286.00 15 -4.09% -4.73%
Adyen 2740.00 1.28% 34.50 17165 2714.50 2707.00 2755.00 1 2738.50 2741.00 7 3.36% 41.24%
Air Liquide 147.84 0.16% 0.24 209326 148.28 147.66 149.55 39 140.00 147.84 24 -1.51% 9.51%
Airbus 114.68 1.97% 2.22 307780 113.22 113.10 115.78 75 114.56 114.76 25 -1.04% 24.40%
ALLIANZ 192.50 -0.11% -0.21 272064 192.82 191.82 193.48 43 192.42 192.48 34 -2.02% -4.69%
Amadeus IT 51.65 4.32% 2.14 728364 49.62 49.39 52.08 24 51.62 51.82 116 -3.10% -13.92%
AB InBev 48.46 0.33% 0.16 722725 48.74 48.34 49.30 100 48.38 50.83 20 -1.00% -15.24%
ASML Holding 748.00 0.23% 1.70 277919 750.90 741.65 755.95 8 747.20 749.40 15 3.14% 86.53%
AXA S.A. 23.32 0.14% 0.03 762394 23.41 23.26 23.50 264 23.32 23.32 208 -0.09% 19.27%
Banco Santander 3.11 0.83% 0.03 12212189 3.12 3.10 3.15 3333 3.10 3.14 3199 1.71% 21.38%
BASF 65.21 0.66% 0.42 480407 65.08 65.01 66.01 42 65.20 65.22 42 0.90% 0.75%
BAYER 45.65 0.39% 0.18 542111 45.58 45.45 46.19 152 45.63 45.73 100 0.20% -5.87%
BMW 82.15 -1.16% -0.96 400250 83.46 82.08 83.77 34 82.14 82.17 53 5.74% 14.36%
BNP Paribas 54.22 0.91% 0.49 755909 53.90 53.79 54.85 4 54.22 54.24 140 1.02% 24.82%
CRH PLC 43.81 0.21% 0.09 197541 43.94 43.75 44.27 50 43.84 43.91 50 0.62% 28.25%
Daimler 72.02 -0.88% -0.64 668371 72.57 71.80 73.45 116 72.03 72.10 250 5.73% 24.40%
Danone 59.66 0.28% 0.17 237799 59.98 59.34 60.10 69 59.51 63.15 73 -0.90% 10.48%
DEUTSCHE BOERSE 142.95 0.11% 0.15 98455 142.65 142.45 143.78 57 142.85 143.00 30 -1.23% 2.09%
DEUTSCHE POST 60.92 1.73% 1.03 589086 60.32 60.19 61.28 134 60.87 60.90 69 4.92% 49.86%
Deutsche Telekom 17.43 0.13% 0.02 1336433 17.45 17.37 17.53 50 17.33 17.43 97 -3.01% 15.74%
ENEL 7.00 -0.64% -0.04 13259454 7.09 6.98 7.15 81711 7.00 7.00 277 -7.18% -15.60%
Engie S.A. 11.76 0.00% 0.00 3041174 11.77 11.64 11.83 860 11.59 12.38 482 -2.24% -6.16%
ENI 11.03 0.24% 0.03 3996452 11.03 11.00 11.20 76073 11.02 11.02 24 3.69% 28.54%
EssilorLuxottica 171.26 1.15% 1.94 163952 169.74 169.74 172.34 45 170.50 171.78 10 0.42% 33.90%
Flutter Entertainmen 175.90 3.26% 5.55 34416 169.72 169.45 178.05 10 175.80 176.00 50 3.56% 5.66%
IBERDROLA 9.37 -1.41% -0.13 9967991 9.51 9.17 9.51 640 9.34 9.48 518 -8.31% -18.91%
Inditex Ind De Desno 31.24 4.85% 1.45 1996041 30.03 29.99 31.42 206 30.91 31.49 169 5.90% 19.33%
Infineon Technologie 37.35 -1.01% -0.38 1925076 37.60 37.26 37.98 61 37.34 40.00 512 1.72% 17.93%
ING Groep 11.78 1.17% 0.14 4217151 11.68 11.68 11.85 322 11.70 11.79 200 0.72% 53.25%
INTESA SANPAOLO 2.41 1.41% 0.03 10498397 2.38 2.38 2.42 176235 2.41 2.41 86335 1.86% 25.68%
KERING 622.85 -1.42% -8.95 151970 634.20 622.10 636.80 1 620.50 726.80 1 -10.58% 4.86%
KONE 64.04 -0.59% -0.38 572080 64.31 63.64 64.66 101 63.80 64.04 50 -4.62% -3.64%
Ahold Delhaize 28.29 -0.33% -0.10 676423 28.39 28.21 28.59 124 28.29 28.30 61 -0.25% 21.52%
PHILIPS 40.00 1.30% 0.52 710919 39.38 39.37 40.15 200 38.91 41.90 675 -1.71% -10.12%
L'Oreal 384.35 -2.50% -9.88 178405 394.60 384.10 396.15 10 380.05 397.55 10 -3.45% 23.11%
LINDE PLC EO 0,001 264.40 0.08% 0.20 109866 266.18 263.40 268.20 10 264.30 264.65 30 0.28% 24.48%
LVMH Moët Henn. L. Vui 626.10 0.55% 3.45 153388 623.90 621.40 634.60 2 623.60 628.00 2 -4.99% 22.02%
Münchener Rück 243.65 0.05% 0.12 56306 244.25 242.75 244.80 17 243.45 243.80 17 0.53% -0.50%
Pernod Ricard 183.25 0.36% 0.65 100813 183.45 182.05 184.20 10 176.55 192.45 10 -2.34% 16.42%
Prosus 69.74 0.74% 0.51 1162129 69.19 68.53 69.90 30 69.54 69.95 22 -12.15% -21.94%
Safran 104.66 1.87% 1.92 300296 103.16 102.77 105.72 29 104.62 104.66 11 0.96% -12.15%
Sanofi 81.69 0.42% 0.34 437536 81.19 81.17 82.44 100 81.43 82.58 32 -4.05% 3.20%
SAP SE 122.42 0.44% 0.54 344710 121.70 121.70 123.24 50 121.88 122.88 50 -2.25% 13.29%
Schneider Electric 157.30 2.26% 3.48 335853 154.70 154.34 158.00 50 148.50 160.10 50 2.11% 29.04%
Siemens 150.06 2.22% 3.26 511610 147.78 147.26 150.72 56 150.04 150.46 50 4.59% 26.95%
TotalEnergies 38.77 0.19% 0.07 2646554 38.87 38.68 39.39 84 38.77 38.78 77 3.75% 0.00%
Vinci 88.10 0.87% 0.76 377332 87.72 87.50 88.88 100 84.91 95.12 95 -2.11% 7.02%
Vivendi 31.90 0.79% 0.25 3531611 31.88 31.21 32.07 100 31.70 32.97 100 -3.30% 19.57%
Volkswagen VZ 193.68 -1.46% -2.86 269146 196.73 193.16 197.18 32 193.66 193.74 32 1.20% 29.70%
Vonovia SE 53.16 0.30% 0.16 524728 52.92 52.75 53.26 86 53.16 53.26 102 0.42% -10.89%