29.11.2021 04:34:51
ESTX 50 RE.USD
7628.50
$$$
-305.2400
-3.85%
26.11.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.11.2021 7933.74 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 26.11.2021 / 17:50
Währung $$$ Aktualisierungsstand 29.11.2021 / 04:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.49% 8339.3 6812.1
1 Woche -6.11% 8127.2 7611.1
1 Monat -5.42% 8339.3 7611.1
3 Monate -5.27% 8339.3 7536.5
6 Monate -5.55% 8339.3 7536.5
1 Jahr 12.91% 8339.3 6681.2
3 Jahre 37.65% 8339.3 4004.4
26.2
26.51
5.41
1.13
8.49
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.2,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193810"},"2020":{"performance":5.41,"chartHeight":18.019054836781,"year":2020,"ID_NOTATION":"193810"},"2021":{"performance":8.49,"chartHeight":20.481418666707,"year":2021,"ID_NOTATION":"193810"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.11.2021 04:34:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 252.47 -5.93% -15.93 333457 257.80 252.35 260.60 22 252.40 252.50 9 -10.79% -15.59%
Adyen 2415.50 -1.73% -42.50 28384 2390.50 2387.00 2485.00 2 2415.00 2417.00 3 -7.43% 26.10%
Air Liquide 148.26 -1.80% -2.72 352103 145.70 145.00 150.18 50 148.22 148.32 25 -3.38% 9.82%
Airbus 99.52 -11.22% -12.58 1952235 98.94 95.70 102.80 66 99.36 99.36 66 -9.25% 10.09%
ALLIANZ 191.28 -5.52% -11.17 385843 197.24 191.06 198.38 2184 191.44 191.44 43 -5.63% -5.40%
AB InBev 51.31 -5.59% -3.04 1916022 52.13 49.98 52.21 100 51.17 51.36 100 -1.16% -10.25%
ASML Holding 690.80 -3.11% -22.15 255556 677.00 670.00 709.20 2264 685.60 685.60 4 -9.49% 72.66%
AXA S.A. 24.11 -5.34% -1.36 2697028 24.50 24.09 24.72 3118 24.23 24.23 718 -4.31% 23.36%
BBVA 4.85 -7.25% -0.38 11257386 5.00 4.85 5.05 248 4.85 4.86 280 -10.19% 19.48%
Banco Santander 2.79 -8.71% -0.27 26567797 2.92 2.79 2.92 3888 2.79 2.80 2149 -8.71% 8.93%
BASF 57.86 -6.10% -3.76 1557648 60.18 57.78 60.18 45 57.85 57.91 59 -6.09% -10.61%
BAYER 45.53 -4.07% -1.93 1071294 46.70 45.24 46.73 114 45.52 45.55 84 -5.49% -6.10%
BMW 85.55 -6.22% -5.67 715800 89.50 85.53 89.50 38 85.52 85.55 26 -8.25% 17.72%
BNP Paribas 55.21 -6.20% -3.65 2036823 55.90 54.44 56.65 102 55.29 55.29 102 -4.43% 27.09%
CRH PLC 43.62 -4.25% -1.94 521594 44.11 43.31 44.58 100 43.61 44.07 35 0.03% 27.71%
Daimler 82.84 -6.18% -5.46 1666473 84.17 82.50 85.57 870 83.16 83.16 74 -7.92% 41.83%
Danone 54.02 -3.54% -1.98 942120 54.90 53.58 54.90 51 54.33 54.33 51 -3.91% 0.04%
DEUTSCHE BOERSE 142.10 -2.13% -3.10 306695 142.47 141.90 144.18 3093 143.05 143.05 138 -3.86% 1.48%
DEUTSCHE POST 53.83 -3.03% -1.68 1024832 54.06 53.70 54.94 65 53.80 53.83 122 -5.66% 32.41%
Deutsche Telekom 16.15 -4.09% -0.69 3255051 16.54 16.14 16.57 388 16.14 16.15 929 -2.11% 7.37%
ENEL 6.83 -4.58% -0.33 12815318 6.99 6.67 7.03 314906 6.82 6.82 35 -1.83% -17.73%
ENI 11.49 -6.32% -0.78 6318839 11.80 11.49 11.82 159949 11.53 11.53 56 -5.60% 34.24%
EssilorLuxottica 177.92 -5.49% -10.34 349419 180.72 177.57 183.34 34 177.84 177.96 34 -8.28% 39.11%
Flutter Entertainmen 120.50 -6.73% -8.70 62990 125.25 120.10 128.90 10 119.25 120.55 17 -12.17% -27.62%
IBERDROLA 9.94 -3.27% -0.34 5177023 9.98 9.92 10.18 1084 9.94 9.95 626 -1.52% -15.15%
Inditex Ind De Desno 29.05 -5.42% -1.67 2402580 30.05 29.00 30.26 372 29.04 29.16 206 -4.80% 10.98%
Infineon Technologie 39.55 -4.16% -1.72 1768009 39.71 39.20 40.81 1071 39.58 39.58 517 -8.44% 24.86%
ING Groep 12.10 -7.25% -0.95 10006868 12.10 11.62 12.51 1469 12.10 12.10 1469 -5.90% 57.36%
INTESA SANPAOLO 2.16 -5.37% -0.12 36843161 2.20 2.16 2.21 224140 2.16 2.16 2021 -9.26% 12.80%
KERING 663.40 -7.77% -55.90 150900 682.40 662.80 694.40 50 665.50 665.50 50 -7.51% 11.68%
KONE 58.32 -2.33% -1.39 253758 58.00 57.73 59.40 3745 58.66 58.66 54 -6.78% -12.25%
Ahold Delhaize 30.20 -1.28% -0.39 950869 30.34 29.91 30.68 109 30.19 30.20 109 0.21% 29.71%
PHILIPS 32.82 -3.51% -1.20 1541047 33.27 32.76 33.74 4119 32.83 32.83 56 -10.91% -25.29%
L'Oreal 401.65 -2.99% -12.40 179941 402.00 400.55 409.15 623 402.30 402.30 15 -5.45% 28.65%
LINDE PLC EO 0,001 282.90 -3.60% -10.55 327533 282.15 280.60 287.65 23 283.00 283.30 80 -3.45% 33.29%
LVMH Moët Henn. L. Vui 693.80 -5.54% -40.70 235964 680.30 656.20 713.10 82 692.00 692.00 6 -5.55% 35.22%
Münchener Rück 235.35 -7.01% -17.75 300131 245.40 235.35 245.40 1294 236.10 236.10 8 -5.04% -3.84%
Pernod Ricard 206.00 -3.38% -7.20 120844 207.20 205.30 208.90 377 206.90 206.90 377 -2.88% 30.88%
Prosus 71.29 -2.90% -2.13 980701 70.99 70.84 73.40 208 71.31 71.31 1 -7.93% -19.62%
Safran 101.16 -10.30% -11.62 1387334 105.30 99.33 106.22 70 101.10 101.10 70 -10.48% -13.50%
Sanofi 85.00 -1.83% -1.58 789650 85.23 84.31 86.27 5618 85.01 85.01 6 -4.61% 7.83%
SAP SE 115.36 -3.64% -4.36 862946 116.38 115.26 119.06 1140 115.22 115.22 240 -8.39% 7.23%
Schneider Electric 150.88 -3.41% -5.32 538279 149.32 149.14 153.98 66 151.58 151.58 66 -6.41% 26.58%
Siemens 145.66 -5.18% -7.96 685476 148.22 145.64 149.56 48 144.98 146.16 300 -6.26% 23.23%
Stellantis 15.56 -6.69% -1.12 2722026 16.00 15.54 16.22 37157 15.57 15.57 2378 -11.12% 5.78%
TotalEnergies 40.41 -6.21% -2.67 3811190 41.20 40.10 41.38 190 40.41 40.45 99 -3.61% 0.00%
Universal Music Grou 25.38 -0.78% -0.20 962465 24.76 24.61 25.46 11540 25.50 25.50 11540 1.32% 0.00%
Vinci 84.02 -8.52% -7.83 1354010 86.58 83.71 86.90 28 84.00 84.05 28 -5.48% 2.07%
Volkswagen VZ 163.12 -5.35% -9.22 907683 167.12 162.96 167.80 21 163.06 165.50 14 -9.59% 7.64%
Vonovia SE 49.58 -4.73% -2.46 2317944 51.92 49.55 51.96 66 49.57 49.60 138 -5.21% -11.01%