21.10.2021 13:31:56
ESTX TM LARGE PR.EUR
388.44
$$$
0.9800
0.25%
20.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 387.46 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 21.10.2021 / 13:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.69% 395.7 324.1
1 Woche 2.18% 388.5 385.5
1 Monat 2.74% 390.6 372.9
3 Monate 5.48% 395.7 372.9
6 Monate 7.04% 395.7 362.5
1 Jahr 29.55% 395.7 276.9
3 Jahre 30.27% 395.7 219.9
23.11
26.51
1.13
17.69
12.24
SMI
-4
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.11,"chartHeight":24.9634439803,"year":2019,"ID_NOTATION":"2061599"},"2020":{"performance":-4,"chartHeight":15.744940155037,"year":2020,"ID_NOTATION":"2061599"},"2021":{"performance":17.69,"chartHeight":23.558750412769,"year":2021,"ID_NOTATION":"2061599"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.10.2021 13:31:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 273.10 1.52% 4.10 55352 266.75 266.60 273.52 56 273.05 273.15 40 2.28% -10.06%
AEGON 4.45 -0.67% -0.03 629781 4.44 4.42 4.46 631 4.45 4.46 206 0.98% 38.57%
Air Liquide 143.88 -0.03% -0.04 33829 143.24 143.18 144.38 63 143.88 143.92 79 2.64% 6.61%
Airbus 110.92 -1.19% -1.34 191010 111.00 110.45 111.58 25 110.92 110.94 96 0.14% 24.18%
Akzo Nobel 93.62 -1.33% -1.26 67314 93.62 93.26 94.60 6 93.62 93.64 114 0.72% 7.18%
ALLIANZ 198.34 -0.45% -0.90 59183 198.18 197.08 198.44 31 198.32 198.34 11 2.13% -1.46%
Amadeus IT 55.95 -1.15% -0.65 176417 56.20 55.42 56.30 236 55.94 56.00 235 -5.64% -5.67%
AB InBev 48.37 -0.71% -0.34 228657 48.29 48.04 48.49 52 48.36 48.37 291 1.41% -14.80%
ArcelorMittal 27.11 -3.45% -0.97 445012 27.64 27.11 27.75 337 27.11 27.11 1227 5.35% 48.12%
ASML Holding 661.00 0.64% 4.20 87882 653.20 649.50 664.60 8 660.90 661.10 89 2.07% 64.16%
Assicurazioni Genera 18.50 -0.59% -0.11 401684 18.61 18.48 18.61 1308 18.50 18.50 2876 -0.67% 30.55%
Atlantia 16.36 0.99% 0.16 86905 16.16 16.05 16.39 795 16.36 16.36 185 1.82% 10.62%
AXA S.A. 23.67 -1.51% -0.36 385396 23.95 23.55 23.95 400 23.66 23.67 386 2.32% 22.93%
BBVA 5.69 -2.23% -0.13 1279869 5.78 5.64 5.79 946 5.69 5.69 1745 2.14% 43.32%
Banco Santander 3.32 -1.54% -0.05 2178309 3.34 3.30 3.34 4756 3.31 3.32 3438 2.62% 31.39%
BASF 62.93 -0.87% -0.55 223325 62.88 62.61 63.18 14 62.92 62.93 485 -2.35% -1.92%
BAYER 48.23 0.15% 0.07 110542 47.93 47.74 48.34 32 48.22 48.23 125 2.28% -0.70%
BMW 84.07 -0.60% -0.51 116195 83.44 83.44 84.64 6 84.04 84.06 180 -1.34% 16.38%
BMW Vz 69.90 -0.71% -0.50 4782 69.95 69.70 70.40 2 69.95 70.10 24 0.43% 25.71%
BEIERSDORF 94.83 1.30% 1.22 37987 93.46 93.34 95.30 72 94.82 94.86 130 0.42% -1.20%
BNP Paribas 57.44 -1.39% -0.81 237115 57.79 57.17 57.85 22 57.44 57.45 5 3.35% 34.09%
Caixabank 2.56 -2.83% -0.07 1847840 2.62 2.55 2.62 4291 2.56 2.56 1754 0.59% 24.35%
Carrefour 15.32 2.13% 0.32 530163 15.02 14.96 15.35 339 15.32 15.32 1928 -1.70% 6.72%
Christian Dior 656.50 0.31% 2.00 471 652.00 652.00 660.75 17 655.50 657.00 11 0.85% 43.40%
Michelin (CGDE) 133.60 -0.06% -0.07 30746 132.80 132.30 134.25 176 133.55 133.65 189 2.12% 26.89%
Commerzbank 6.32 0.41% 0.03 700761 6.27 6.25 6.33 500 6.32 6.33 154 4.24% 18.94%
Compagnie de Saint-G 60.15 -1.89% -1.16 300133 61.00 60.12 61.00 53 60.14 60.15 171 1.88% 62.71%
CONTINENTAL 96.56 -1.23% -1.21 107429 96.18 95.37 97.42 75 96.54 96.57 63 -0.80% -10.59%
CRH PLC 40.64 -1.84% -0.76 138928 40.95 40.53 41.01 132 40.63 40.64 61 4.35% 21.19%
Crédit Agricole 12.79 -1.18% -0.15 761180 12.87 12.76 12.91 458 12.79 12.79 747 2.94% 24.56%
Daimler 80.81 -1.17% -0.95 253668 80.82 80.65 81.68 1 80.81 80.82 172 0.33% 39.98%
Danone 56.14 -1.04% -0.59 373972 56.28 56.09 56.88 99 56.12 56.14 130 -1.07% 5.06%
Dassault Systèmes 46.73 0.54% 0.25 94811 46.38 46.28 46.97 159 46.73 46.74 49 2.80% 39.59%
DEUTSCHE BANK 11.44 -0.42% -0.05 719616 11.48 11.29 11.50 400 11.44 11.44 478 5.10% 27.85%
DEUTSCHE BOERSE 146.45 0.02% 0.03 67513 145.00 144.70 146.50 28 146.45 146.50 103 -0.63% 4.57%
DEUTSCHE POST 53.20 0.62% 0.33 280088 52.60 52.27 53.31 118 53.20 53.21 71 -0.06% 30.03%
Deutsche Telekom 16.55 0.19% 0.03 788273 16.51 16.42 16.61 36 16.55 16.55 121 1.13% 9.85%
E.ON 10.81 0.08% 0.01 728342 10.77 10.76 10.87 712 10.81 10.81 872 3.54% 18.92%
EDP-ENERGIAS 4.89 -0.08% -0.00 437860 4.88 4.85 4.89 45 4.88 4.89 1280 2.61% -6.43%
E.D.F. 12.86 -0.77% -0.10 215713 12.95 12.78 12.95 462 12.86 12.86 249 3.51% 0.39%
Endesa 19.09 0.08% 0.01 153367 19.01 18.91 19.16 636 19.09 19.09 66 3.53% -14.81%
ENEL 7.20 -0.30% -0.02 3211219 7.16 7.14 7.21 108 7.20 7.20 1581 5.86% -12.99%
Engie S.A. 12.15 1.06% 0.13 682079 12.04 12.00 12.15 6418 12.15 12.15 710 3.39% -4.05%
ENI 12.21 -0.76% -0.09 631858 12.26 12.18 12.32 1138 12.21 12.22 2622 4.36% 43.75%
EssilorLuxottica 168.82 0.02% 0.03 77359 167.94 167.90 169.96 30 168.80 168.84 158 4.86% 31.97%
Evonik Industries 28.11 -0.83% -0.23 116770 28.20 28.11 28.32 273 28.11 28.12 721 3.58% 5.53%
FORTUM 26.93 -1.17% -0.32 143033 27.22 26.90 27.35 196 26.92 26.93 945 2.10% 37.56%
FRESENIUS MED. CARE 61.58 0.37% 0.23 76114 60.94 60.84 61.70 151 61.56 61.58 4 1.00% -10.59%
FRESENIUS 41.24 1.24% 0.51 169783 40.58 40.55 41.41 221 41.26 41.27 175 0.83% 7.15%
GBL 98.13 -0.79% -0.78 24359 98.14 98.01 98.42 37 98.12 98.14 33 1.72% 19.49%
Heineken Holding 77.50 0.39% 0.30 7349 77.40 76.83 77.60 719 77.45 77.55 132 0.72% -0.19%
Heineken 92.46 0.50% 0.46 49704 91.76 91.56 92.59 86 92.46 92.48 48 0.51% 1.21%
HENKEL Vz 76.74 0.39% 0.30 45986 76.36 76.16 77.10 78 76.74 76.76 137 -1.24% -17.20%
Henkel & Co. 71.33 0.39% 0.28 5078 70.90 70.90 71.65 80 71.30 71.35 127 -1.11% -10.46%
HERMES INTL 1326.75 1.20% 15.75 17658 1308.50 1302.00 1344.50 31 1326.50 1327.00 15 3.21% 48.47%
IBERDROLA 9.77 -0.48% -0.05 1753159 9.75 9.73 9.84 1123 9.77 9.77 1942 3.46% -16.23%
Inditex Ind De Desno 31.15 -1.21% -0.38 137729 31.15 30.90 31.31 425 31.14 31.15 114 3.68% 20.44%
ING Groep 13.05 -0.42% -0.06 894579 13.01 12.97 13.07 1590 13.05 13.05 949 4.22% 70.47%
INTESA SANPAOLO 2.45 -0.71% -0.02 2743107 2.46 2.44 2.46 8500 2.45 2.45 29077 -1.42% 28.47%
KBC Groep 79.46 -0.60% -0.48 68636 79.52 78.79 79.54 211 79.44 79.48 142 2.71% 38.57%
KERING 641.30 -1.03% -6.70 34029 656.30 636.90 657.30 10 641.20 641.30 17 0.31% 9.09%
KONE 57.96 -3.13% -1.87 229005 59.30 57.95 59.30 323 57.94 57.96 400 0.72% -9.98%
Ahold Delhaize 28.02 0.94% 0.26 210523 27.57 27.57 28.04 811 28.02 28.02 74 0.41% 19.25%
PHILIPS 40.52 0.80% 0.32 404289 39.90 39.80 40.70 7 40.52 40.52 229 6.62% -8.48%
L'Oreal 369.32 1.13% 4.12 68772 365.95 365.65 371.73 90 369.25 369.35 21 0.95% 16.98%
LINDE PLC EO 0,001 266.55 -0.19% -0.50 42037 265.25 264.50 266.90 102 266.45 266.55 143 2.91% 25.82%
LVMH Moët Henn. L. Vui 657.10 0.17% 1.10 61765 650.55 646.40 660.60 32 657.00 657.20 9 -0.17% 27.85%
Münchener Rück 249.70 -0.50% -1.25 36110 249.65 248.25 249.82 41 249.70 249.75 29 4.98% 2.53%
Naturgy Energy Group 22.39 0.58% 0.13 95798 22.37 22.23 22.41 5 22.39 22.40 970 -3.30% 16.76%
NOKIA 5.14 1.14% 0.06 940530 5.09 5.09 5.14 2530 5.14 5.14 6604 -0.20% 60.93%
ORANGE SA 9.65 0.88% 0.08 540164 9.59 9.57 9.66 340 9.65 9.65 442 1.88% -1.95%
Pernod Ricard 197.45 -0.60% -1.20 60014 198.05 196.15 198.40 16 197.45 197.50 122 -0.15% 26.21%
Publicis Groupe 57.81 -1.01% -0.59 42239 57.80 57.39 58.09 278 57.80 57.84 111 2.71% 42.44%
Renault 31.07 -0.91% -0.28 173933 30.95 30.56 31.25 20 31.07 31.09 166 -2.56% -12.90%
REPSOL 11.55 -0.88% -0.10 512201 11.59 11.50 11.66 32 11.55 11.55 345 2.41% 40.29%
RWE AG 32.76 -0.49% -0.16 432729 32.85 32.62 33.00 154 32.75 32.76 519 6.30% -4.63%
Ryanair Holdings 16.03 -0.34% -0.06 375408 16.07 15.68 16.07 273 16.05 16.05 169 -2.40% -1.24%
Safran 109.30 0.24% 0.26 291205 108.70 107.16 109.72 328 109.30 109.36 101 -3.24% -6.76%
Sampo 'A' 45.72 0.10% 0.04 303824 45.62 45.51 45.76 208 45.72 45.73 299 0.96% 31.65%
Sanofi 84.18 -0.36% -0.30 97678 84.31 83.60 84.44 116 84.17 84.19 189 1.25% 7.17%
SAP SE 126.14 1.87% 2.32 184612 124.16 123.91 126.32 61 126.12 126.16 527 1.81% 15.10%
Schneider Electric 140.38 -1.68% -2.40 158689 141.30 140.08 141.72 116 140.36 140.40 257 1.74% 19.78%
Siemens 138.60 -2.50% -3.55 124476 140.52 138.52 140.86 7 138.60 138.64 71 3.76% 20.26%
SNAM 4.89 0.89% 0.04 953866 4.87 4.84 4.91 10344 4.89 4.89 1837 2.17% 4.73%
Société Générale 28.22 -1.40% -0.40 391413 28.55 28.09 28.55 6 28.21 28.23 380 2.69% 67.21%
Telecom Italia 0.34 -0.12% -0.00 2784798 0.34 0.33 0.34 24776 0.34 0.34 5940 -0.88% -10.86%
Telecom Italia Di Ri 0.35 -0.14% -0.00 428246 0.35 0.34 0.35 1438 0.35 0.35 1530 -0.46% -19.17%
Telefonica Deutschla 2.32 0.00% 0.00 204503 2.32 2.31 2.33 2714 2.32 2.32 1000 -0.47% 1.89%
TELEFÓNICA 3.85 0.09% 0.00 1587143 3.83 3.81 3.87 30 3.85 3.85 50 -3.38% 18.57%
TENARIS 10.01 -1.23% -0.12 220807 10.08 9.98 10.15 2614 10.01 10.02 2300 6.42% 54.10%
TotalEnergies 44.53 -0.77% -0.34 784736 44.73 44.33 44.84 25 44.53 44.54 421 3.59% 0.00%
UCB 101.30 0.00% 0.00 16753 100.55 100.15 101.40 128 101.25 101.35 158 4.48% 19.18%
UNICREDIT 11.50 -1.31% -0.15 487035 11.57 11.46 11.58 1161 11.49 11.50 717 -0.38% 51.96%
Vinci 91.69 0.23% 0.21 190685 91.20 90.72 92.22 105 91.69 91.70 6 2.63% 11.13%
Vivendi 11.27 0.51% 0.06 257871 11.22 11.20 11.29 428 11.27 11.28 1218 1.82% -57.63%
Volkswagen 266.60 -1.55% -4.20 2365 266.40 266.40 269.20 28 266.60 267.00 49 0.67% 58.18%
Volkswagen VZ 186.46 -0.32% -0.60 287874 184.46 183.00 190.34 85 186.42 186.50 31 -3.31% 23.44%
WFD Unibail Rodamco 63.78 0.49% 0.31 30990 62.88 62.64 64.02 1 63.79 63.81 22 1.65% -1.78%