02.08.2021 11:05:36
ESTX TM LARGE PR.EUR
381.50
$$$
-2.1200
-0.55%
30.07.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 383.62 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.07.2021 / 17:50
Währung $$$ Aktualisierungsstand 02.08.2021 / 11:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.59% 383.6 324.1
1 Woche -0.18% 383.6 378.6
1 Monat 1.31% 383.6 366.1
3 Monate 4.02% 383.6 362.5
6 Monate 17.71% 383.6 328.4
1 Jahr 29.62% 383.6 276.9
3 Jahre 16.71% 383.6 219.9
23.11
26.51
1.13
15.59
13.2
SMI
-4
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.11,"chartHeight":24.891526857476,"year":2019,"ID_NOTATION":"2061599"},"2020":{"performance":-4,"chartHeight":15.699580596641,"year":2020,"ID_NOTATION":"2061599"},"2021":{"performance":15.59,"chartHeight":22.828620202063,"year":2021,"ID_NOTATION":"2061599"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 11:05:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 313.80 2.28% 7.00 23486 308.45 308.45 315.30 10 313.70 313.85 44 -3.43% 2.57%
AEGON 3.66 1.69% 0.06 395107 3.60 3.60 3.69 1556 3.66 3.66 556 1.07% 11.31%
Air Liquide 146.44 0.01% 0.02 33136 147.54 146.32 147.54 69 146.42 146.46 106 -2.79% 8.46%
Airbus 117.07 1.11% 1.29 135393 116.92 116.36 117.88 1 117.06 117.08 35 3.49% 28.08%
Akzo Nobel 104.72 0.26% 0.28 9996 104.60 104.55 105.40 242 104.65 104.75 180 1.51% 18.00%
ALLIANZ 197.74 -5.99% -12.61 423239 202.40 196.50 205.25 84 197.74 197.76 42 -0.07% 4.03%
Amadeus IT 56.82 2.47% 1.37 114890 55.85 55.83 57.70 44 56.78 56.84 104 -2.07% -7.58%
AB InBev 53.18 -0.34% -0.18 168280 53.52 52.79 53.66 127 53.16 53.20 398 -8.16% -6.66%
ArcelorMittal 29.34 -0.27% -0.08 332300 29.75 29.29 29.93 68 29.34 29.35 444 8.40% 55.16%
ASML Holding 644.30 0.44% 2.80 42584 649.40 643.70 652.40 1 644.30 644.40 13 0.42% 60.33%
Assicurazioni Genera 16.96 0.59% 0.10 89052 16.89 16.88 17.05 2008 16.96 16.96 127 0.66% 18.27%
Atlantia 15.37 0.41% 0.06 111774 15.00 15.00 15.47 1210 15.36 15.37 449 0.74% 4.49%
AXA S.A. 22.67 3.69% 0.81 1641362 22.57 22.41 22.78 72 22.67 22.68 258 0.25% 11.84%
BBVA 5.50 1.34% 0.07 1502628 5.42 5.41 5.56 1337 5.50 5.50 457 1.18% 33.53%
Banco Santander 3.14 1.32% 0.04 1951847 3.11 3.10 3.17 3233 3.14 3.14 2035 -1.26% 20.74%
BASF 67.18 1.32% 0.88 527538 66.90 66.70 67.52 150 67.16 67.18 81 -1.07% 2.44%
BAYER 50.49 0.25% 0.13 82344 50.61 50.30 50.79 154 50.54 50.56 362 -1.64% 3.85%
BMW 85.33 1.56% 1.31 274453 84.99 84.45 86.00 15 85.30 85.34 160 -1.98% 15.61%
BMW Vz 72.95 0.62% 0.45 5731 72.85 72.70 73.45 91 72.90 73.05 22 -1.29% 29.46%
BEIERSDORF 99.26 -0.89% -0.89 13592 100.20 99.22 100.20 105 99.26 99.30 7 -1.86% 5.70%
BNP Paribas 51.63 0.35% 0.18 151397 52.00 51.46 52.16 62 51.63 51.64 2 1.50% 18.44%
Caixabank 2.52 0.70% 0.02 819330 2.53 2.50 2.55 5227 2.53 2.53 368 -1.20% 18.35%
Carrefour 15.93 1.50% 0.23 119060 15.77 15.71 15.98 67 15.93 15.94 128 -1.63% 11.67%
Christian Dior 695.50 1.53% 10.50 195 686.25 684.50 696.50 9 695.00 696.50 10 -1.51% 50.09%
Michelin (CGDE) 138.85 0.91% 1.25 13548 138.80 138.40 139.53 190 138.80 138.90 77 -0.15% 30.61%
Commerzbank 5.51 1.07% 0.06 357926 5.48 5.42 5.51 1100 5.50 5.51 556 0.02% 2.89%
Compagnie de Saint-G 59.73 -0.81% -0.48 117637 60.65 59.62 60.72 297 59.71 59.73 106 1.92% 59.81%
CONTINENTAL 116.20 1.22% 1.40 27847 116.24 115.97 117.38 13 116.18 116.22 42 -2.84% -6.63%
CRH PLC 42.92 1.47% 0.62 67123 42.20 42.20 43.41 42 42.94 42.96 353 2.00% 23.83%
Crédit Agricole 11.90 1.35% 0.16 197357 11.87 11.81 11.98 470 11.90 11.90 1045 0.34% 12.99%
Daimler 77.10 2.46% 1.85 218858 76.48 76.09 77.45 99 77.09 77.12 103 -0.21% 28.83%
Danone 62.92 1.49% 0.93 170946 62.44 62.38 62.97 202 62.92 62.93 20 6.66% 14.81%
Dassault Systèmes 46.36 -0.36% -0.17 91858 46.67 46.16 46.92 118 46.31 46.34 150 4.33% 39.74%
DEUTSCHE BANK 10.67 -0.10% -0.01 221550 10.56 10.53 10.76 3 10.67 10.67 965 0.93% 18.84%
DEUTSCHE BOERSE 142.32 1.26% 1.77 41167 141.70 141.50 143.12 262 142.30 142.35 193 -4.94% 0.37%
DEUTSCHE POST 57.37 0.44% 0.25 90359 57.47 57.29 57.83 235 57.36 57.38 337 -3.78% 40.50%
Deutsche Telekom 17.41 -0.41% -0.07 768454 17.51 17.23 17.54 934 17.41 17.41 1 -2.31% 16.28%
E.ON 10.39 0.42% 0.04 176788 10.40 10.35 10.42 600 10.39 10.40 893 -0.27% 13.97%
EDP-ENERGIAS 4.41 0.43% 0.02 202076 4.41 4.38 4.43 1930 4.41 4.41 1679 -3.58% -15.94%
E.D.F. 10.49 2.04% 0.21 105383 10.32 10.32 10.49 931 10.48 10.49 162 -5.47% -20.37%
Endesa 20.61 0.32% 0.07 60906 20.57 20.50 20.64 258 20.60 20.62 890 -3.82% -8.24%
ENEL 7.84 0.31% 0.02 457815 7.50 7.50 7.85 1866 7.83 7.84 1000 -2.73% -5.85%
Engie S.A. 11.38 1.28% 0.14 302537 11.30 11.30 11.40 213 11.37 11.38 739 -2.19% -10.36%
ENI 10.12 0.72% 0.07 440376 10.11 10.05 10.13 147 10.11 10.12 4191 3.67% 17.36%
EssilorLuxottica 161.54 1.46% 2.32 81100 160.46 160.26 162.38 115 161.54 161.60 76 2.44% 24.49%
Evonik Industries 29.62 0.94% 0.28 32515 29.46 29.45 29.69 728 29.62 29.64 210 0.32% 9.25%
FORTUM 23.41 0.34% 0.08 76878 23.41 23.32 23.52 229 23.41 23.42 554 0.13% 17.77%
FRESENIUS MED. CARE 65.11 -2.41% -1.61 57106 66.84 64.86 66.84 209 65.10 65.16 294 -3.89% -2.77%
FRESENIUS 43.69 -1.58% -0.70 48587 44.58 43.54 44.65 192 43.69 43.70 22 -3.06% 16.74%
GBL 98.96 1.05% 1.03 13937 98.88 98.70 99.28 61 98.94 98.98 129 0.45% 18.30%
Heineken Holding 84.10 1.33% 1.10 14963 83.55 82.15 84.70 145 84.00 84.15 83 -1.48% 7.30%
Heineken 99.14 1.04% 1.02 122427 99.21 97.26 100.65 58 99.12 99.16 53 -2.12% 7.94%
HENKEL Vz 85.88 0.39% 0.33 12675 86.18 85.82 86.36 39 85.86 85.88 35 -0.55% -7.33%
Henkel & Co. 77.47 0.62% 0.47 4419 77.17 77.17 77.62 16 77.45 77.50 127 -0.71% -2.96%
HERMES INTL 1294.50 0.50% 6.50 3575 1292.50 1288.00 1301.00 4 1294.50 1295.00 11 -0.08% 45.87%
IBERDROLA 10.19 0.22% 0.02 288701 10.19 10.15 10.22 3403 10.19 10.19 1391 -2.63% -13.27%
Inditex Ind De Desno 29.36 2.91% 0.83 370071 28.82 28.82 29.53 477 29.35 29.37 579 -1.31% 8.98%
ING Groep 11.03 1.58% 0.17 461708 10.88 10.85 11.09 598 11.03 11.04 885 3.09% 41.28%
INTESA SANPAOLO 2.35 0.76% 0.02 1600448 2.34 2.33 2.37 1593 2.35 2.35 11877 1.75% 21.53%
KBC Groep 68.69 0.95% 0.65 24000 68.46 68.28 68.86 84 68.68 68.72 71 2.78% 17.94%
KERING 768.80 1.28% 9.70 10159 764.00 763.90 770.80 2 768.80 769.00 4 1.58% 27.79%
KONE 70.30 0.26% 0.18 30125 69.96 69.96 70.70 198 70.28 70.32 252 -2.48% 5.51%
Ahold Delhaize 26.18 -0.04% -0.01 74162 26.22 26.14 26.30 157 26.18 26.18 208 1.20% 12.52%
PHILIPS 38.95 0.17% 0.07 175746 39.16 38.95 39.41 338 38.95 38.95 163 -4.49% -11.47%
L'Oreal 389.00 0.83% 3.20 30911 387.95 387.90 390.70 53 389.00 389.10 20 -0.34% 23.57%
LINDE PLC EO 0,001 260.25 0.56% 1.45 24634 261.50 260.15 262.15 69 260.15 260.25 39 1.98% 21.93%
LVMH Moët Henn. L. Vui 681.95 0.79% 5.35 20185 679.00 677.00 683.20 8 681.90 682.00 34 0.42% 31.87%
MAN 74.00 -0.20% -0.15 34 74.00 74.00 74.00 190 73.90 74.10 90 0.61% 64.41%
Münchener Rück 230.40 1.16% 2.65 22036 229.18 228.75 231.75 36 230.35 230.45 63 -0.70% -6.95%
Naturgy Energy Group 21.45 -0.52% -0.11 89431 21.60 21.26 21.60 326 21.43 21.45 659 -3.28% 14.35%
NOKIA 5.17 -0.01% -0.00 1208592 5.21 5.17 5.24 2006 5.17 5.17 1054 4.42% 63.97%
ORANGE SA 9.39 -0.32% -0.03 251159 9.42 9.37 9.44 213 9.39 9.39 349 -1.18% -3.44%
Pernod Ricard 187.69 0.72% 1.34 15211 186.90 186.85 188.20 156 187.50 187.60 41 -0.11% 18.39%
Publicis Groupe 53.71 0.39% 0.21 24692 53.48 53.36 53.78 268 53.70 53.74 343 -2.30% 30.49%
Renault 33.07 2.78% 0.90 126514 32.66 32.34 33.17 69 33.06 33.08 120 3.19% -10.64%
REPSOL 9.49 3.07% 0.28 285976 9.27 9.26 9.49 386 9.49 9.49 22 0.36% 10.87%
RWE AG 30.14 0.38% 0.12 101268 30.21 29.94 30.35 56 30.13 30.14 448 -0.53% -13.02%
Ryanair Holdings 16.80 1.59% 0.26 25106 16.72 16.66 16.84 20 16.79 16.81 143 4.88% 1.55%
Safran 113.64 3.07% 3.38 89942 111.94 111.94 114.36 24 113.62 113.66 6 -5.55% -5.72%
Sampo 'A' 41.03 0.84% 0.34 63628 40.85 40.81 41.14 484 41.03 41.04 225 0.15% 17.28%
Sanofi 86.94 -0.11% -0.10 93600 87.20 86.82 87.47 346 86.95 86.96 22 -1.17% 10.41%
SAP SE 120.32 -0.58% -0.70 78476 121.92 120.18 122.92 2 120.34 120.36 183 2.93% 12.49%
Schneider Electric 141.81 0.20% 0.28 81640 139.96 139.70 142.06 34 141.80 141.82 41 0.91% 18.73%
Siemens 134.52 2.05% 2.70 77764 132.78 132.52 135.06 67 134.52 134.56 253 -2.12% 11.52%
SNAM 5.12 0.32% 0.02 277879 5.13 5.08 5.13 2942 5.11 5.12 11855 1.63% 10.22%
Société Générale 24.97 0.81% 0.20 131887 24.95 24.79 25.16 405 24.96 24.98 532 0.98% 44.72%
Telecom Italia 0.38 1.40% 0.01 2320061 0.37 0.37 0.38 5392 0.38 0.38 7688 0.05% -1.62%
Telecom Italia Di Ri 0.40 1.34% 0.01 158943 0.40 0.40 0.40 3000 0.40 0.40 7462 -1.20% -8.04%
Telefonica Deutschla 2.28 0.15% 0.00 321279 2.28 2.26 2.29 452 2.28 2.28 1535 -7.53% 0.00%
TELEFÓNICA 3.91 1.36% 0.05 680428 3.88 3.87 3.92 1491 3.91 3.91 2200 2.42% 18.85%
TENARIS 8.83 2.84% 0.24 189093 8.61 8.60 8.87 742 8.83 8.83 14 0.42% 30.52%
TotalEnergies 37.10 1.10% 0.41 388072 36.95 36.83 37.11 148 37.10 37.10 141 3.16% 0.00%
UCB 91.36 0.11% 0.10 49290 91.30 90.98 91.52 139 91.30 91.38 16 1.02% 7.36%
UNICREDIT 10.11 -0.99% -0.10 589655 10.26 10.07 10.31 510 10.11 10.12 1020 4.93% 32.29%
Vinci 90.29 1.18% 1.05 61864 90.29 89.93 90.97 266 90.27 90.31 3 -1.00% 8.41%
Vivendi 28.54 0.11% 0.03 127533 28.64 28.26 28.64 726 28.53 28.55 1301 0.00% 7.71%
Volkswagen 285.00 1.64% 4.60 810 283.80 282.40 287.40 41 284.80 285.40 48 0.29% 63.79%
Volkswagen VZ 208.45 1.17% 2.42 48397 209.10 207.20 210.55 47 208.40 208.50 47 -1.37% 35.84%
WFD Unibail Rodamco 71.76 2.76% 1.93 26175 70.99 70.91 72.32 28 71.71 71.78 28 -3.31% 8.06%