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 |
Benchmark:
2019
|
2020
|
2021
|
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% |