15.06.2021 16:10:54
ESTX 50 RE.USD
8253.91
$$$
35.6500
0.43%
15.06.2021 15:55
 
Chart
Kursdaten
Kurs 8253.91 Eröffnung 8246.80
Diff. absolut 35.65 Tages-Hoch 8283.35
Diff. % 0.43 % Tages-Tief 8242.74
Volumen - Umsatz -
Schlusskurs vom 14.06.2021 8218.26 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.06.2021 / 15:55
Währung $$$ Aktualisierungsstand 15.06.2021 / 16:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.88% 8251.2 6812.1
1 Woche 0.34% 8251.2 8148.0
1 Monat 2.96% 8251.2 7792.6
3 Monate 10.74% 8251.2 7242.3
6 Monate 19.59% 8251.2 6681.2
1 Jahr 44.47% 8251.2 5512.1
3 Jahre 30.29% 8251.2 4004.4
26.2
26.51
5.41
1.13
16.88
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.2,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193810"},"2020":{"performance":5.41,"chartHeight":17.005579255499,"year":2020,"ID_NOTATION":"193810"},"2021":{"performance":16.88,"chartHeight":22.873423969586,"year":2021,"ID_NOTATION":"193810"}}
{"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 16:10:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 292.52 -0.32% -0.93 119585 295.20 292.12 295.20 75 292.50 292.55 45 -1.21% -1.89%
Adyen 1918.00 -0.75% -14.40 11623 1950.00 1910.00 1950.60 3 1917.20 1918.20 2 2.92% 0.88%
Air Liquide 144.70 2.67% 3.76 226550 142.90 142.82 145.00 30 144.70 144.72 72 -0.23% 4.40%
Airbus 112.82 0.43% 0.48 323837 113.78 112.64 114.18 692 112.82 112.84 40 1.08% 24.27%
ALLIANZ 218.15 0.47% 1.02 119952 217.68 217.30 219.07 75 218.10 218.15 300 -0.83% 7.38%
Amadeus IT 64.34 -2.13% -1.40 621045 65.60 64.34 65.94 5 64.34 64.36 1088 6.17% 9.57%
AB InBev 65.58 1.41% 0.91 313007 65.20 65.09 65.73 43 65.57 65.59 242 0.99% 13.12%
ASML Holding 585.40 1.33% 7.70 75849 584.40 580.60 586.00 47 585.30 585.50 28 3.42% 44.39%
AXA S.A. 22.68 0.93% 0.21 614795 22.60 22.56 22.77 1784 22.67 22.68 693 -2.43% 14.92%
Banco Santander 3.42 -0.86% -0.03 4376124 3.44 3.39 3.44 3922 3.42 3.42 1520 -0.53% 34.43%
BASF 66.86 -0.84% -0.56 394856 67.50 66.86 67.65 198 66.85 66.86 369 -1.88% 4.16%
BAYER 53.61 0.58% 0.31 238251 53.51 53.15 53.84 532 53.57 53.59 417 0.72% 9.91%
BMW 94.50 -0.31% -0.29 192117 94.46 94.14 94.73 281 94.49 94.51 393 -0.92% 30.43%
BNP Paribas 56.23 -0.48% -0.27 336114 56.44 56.03 56.64 250 56.21 56.23 165 -2.01% 30.06%
CRH PLC 42.51 -0.72% -0.31 164488 42.54 42.20 42.81 269 42.48 42.51 98 -1.83% 25.35%
Daimler 79.08 0.06% 0.05 283170 79.20 78.83 79.66 9 79.06 79.07 410 -1.48% 35.30%
Danone 59.23 -0.65% -0.39 865536 59.58 58.78 59.64 470 59.22 59.23 950 1.24% 10.39%
DEUTSCHE BOERSE 138.72 0.67% 0.93 121546 138.40 137.95 138.97 103 138.70 138.75 114 2.19% -1.59%
DEUTSCHE POST 57.10 0.25% 0.14 285593 57.12 57.01 57.46 610 57.10 57.11 189 -0.54% 40.11%
Deutsche Telekom 17.85 0.09% 0.02 1252248 17.86 17.84 17.98 461 17.85 17.85 146 2.24% 18.60%
ENEL 8.10 -0.02% -0.00 2185503 8.12 8.07 8.16 2432 8.10 8.10 2106 1.27% -2.38%
Engie S.A. 12.32 0.08% 0.01 735118 12.37 12.31 12.43 547 12.31 12.32 415 -0.81% -1.79%
ENI 10.73 0.06% 0.01 616073 10.75 10.62 10.77 4474 10.73 10.73 1407 3.05% 25.69%
EssilorLuxottica 148.30 -0.25% -0.37 70908 148.81 148.06 149.22 16 148.26 148.28 84 1.97% 16.24%
Flutter Entertainmen 153.60 -4.00% -6.40 40279 159.12 150.40 159.12 39 153.40 153.60 29 4.05% -3.89%
IBERDROLA 10.79 -0.35% -0.04 818007 10.87 10.76 10.88 2175 10.79 10.79 2850 1.64% -7.64%
Inditex Ind De Desno 31.35 -1.71% -0.55 772499 31.96 31.33 31.96 161 31.34 31.35 962 -1.47% 21.83%
Infineon Technologie 34.35 0.29% 0.10 389308 34.53 33.77 34.53 254 34.35 34.37 431 3.47% 8.13%
ING Groep 11.19 -0.17% -0.02 2155800 11.27 11.14 11.28 377 11.19 11.19 75 -1.11% 45.86%
INTESA SANPAOLO 2.44 -0.33% -0.01 5484015 2.46 2.42 2.46 5764 2.44 2.44 13721 -1.50% 27.50%
KERING 749.50 0.77% 5.75 20167 746.10 742.30 750.40 54 749.40 749.50 11 0.70% 25.21%
KONE 67.63 -0.01% -0.01 169952 67.80 67.57 68.31 94 67.62 67.64 312 1.65% 1.78%
Ahold Delhaize 24.84 -0.01% -0.00 305790 24.88 24.80 24.91 484 24.84 24.84 306 1.93% 6.72%
PHILIPS 44.65 0.23% 0.10 897506 44.87 44.39 45.27 178 44.65 44.65 252 -3.51% 1.39%
L'Oreal 390.00 1.26% 4.85 58681 386.70 386.70 391.40 30 389.95 390.05 79 1.52% 23.37%
LINDE PLC EO 0,001 240.25 0.84% 2.00 52692 240.05 240.05 242.82 19 240.20 240.25 1 -0.60% 12.25%
LVMH Moët Henn. L. Vui 680.00 0.93% 6.25 50899 677.00 674.40 680.60 5 679.90 680.00 10 2.81% 31.31%
Münchener Rück 235.25 0.34% 0.80 61984 235.30 235.12 238.05 21 235.20 235.25 19 -0.75% -4.21%
Pernod Ricard 179.18 1.09% 1.93 50694 178.38 178.10 180.10 128 179.15 179.20 17 -2.22% 12.61%
Prosus 84.25 -1.26% -1.07 156376 85.61 84.05 85.64 66 84.23 84.26 42 -0.34% -3.79%
Safran 123.66 0.40% 0.49 127308 123.91 123.50 125.66 59 123.62 123.66 182 -0.28% 5.32%
Sanofi 89.11 0.15% 0.13 258143 89.38 88.81 89.52 93 89.10 89.12 278 3.27% 12.88%
SAP SE 120.56 0.52% 0.62 287502 120.58 120.03 121.08 69 120.56 120.58 223 3.61% 11.49%
Schneider Electric 132.72 1.94% 2.52 223906 131.02 130.48 133.38 42 132.70 132.72 156 -0.37% 9.23%
Siemens 137.52 1.03% 1.40 209026 136.67 136.46 138.84 96 137.48 137.50 158 -0.06% 15.16%
TotalEnergies 39.68 - - - - - - 5401 39.69 39.69 401 3.11% 12.22%
Vinci 96.39 0.15% 0.14 222005 96.23 96.10 96.96 4 96.38 96.39 66 2.43% 16.91%
Vivendi 29.16 -0.10% -0.03 171030 29.42 29.14 29.42 269 29.16 29.17 981 -1.00% 10.28%
Volkswagen VZ 227.40 -1.26% -2.90 86318 230.55 226.90 230.62 263 227.35 227.45 194 -3.50% 51.97%
Vonovia SE 53.66 -0.15% -0.08 191262 53.90 53.59 53.92 443 53.66 53.68 513 1.09% -9.65%