Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 13.04.2021 | 365.20 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 14.04.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 15.04.2021 / 13:00 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 10.81% | 365.7 | 324.1 |
1 Woche | 0.60% | 365.7 | 364.3 |
1 Monat | 3.74% | 365.7 | 352.5 |
3 Monate | 7.86% | 365.7 | 324.1 |
6 Monate | 20.51% | 365.7 | 276.9 |
1 Jahr | 37.00% | 365.7 | 255.7 |
3 Jahre | 13.66% | 365.7 | 219.9 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ADIDAS | 276.80 | -0.14% | -0.38 | 139517 | 277.82 | 275.25 | 278.55 | 92 | 276.75 | 276.85 | 7 | 2.17% | -7.33% |
AEGON | 3.90 | -1.30% | -0.05 | 618467 | 3.95 | 3.89 | 3.96 | 1385 | 3.90 | 3.90 | 2472 | -3.46% | 22.05% |
Air Liquide | 140.24 | 0.23% | 0.32 | 48824 | 140.32 | 139.84 | 140.66 | 74 | 140.22 | 140.24 | 16 | -0.03% | 3.64% |
Airbus Group | 100.94 | 0.70% | 0.70 | 159276 | 100.22 | 99.52 | 100.97 | 159 | 100.92 | 100.96 | 21 | -0.56% | 10.88% |
Akzo Nobel | 98.28 | 1.38% | 1.34 | 52829 | 97.16 | 97.11 | 98.64 | 212 | 98.26 | 98.28 | 97 | -0.57% | 9.51% |
ALLIANZ | 216.35 | -0.48% | -1.05 | 67222 | 217.60 | 215.97 | 217.90 | 40 | 216.35 | 216.40 | 97 | -1.27% | 7.52% |
Amadeus IT | 59.06 | -0.17% | -0.10 | 78274 | 59.46 | 58.62 | 59.54 | 423 | 59.04 | 59.08 | 482 | -1.60% | -1.40% |
AB InBev | 56.66 | 3.71% | 2.02 | 587431 | 55.35 | 55.35 | 57.39 | 1 | 56.66 | 56.67 | 100 | 1.95% | -4.43% |
ArcelorMittal | 24.77 | -0.72% | -0.18 | 442336 | 25.00 | 24.59 | 25.09 | 269 | 24.76 | 24.77 | 303 | 1.90% | 31.61% |
ASML Holding | 528.90 | -0.43% | -2.30 | 72992 | 531.50 | 528.35 | 534.50 | 3 | 528.90 | 529.00 | 70 | 0.87% | 32.77% |
Assicurazioni Genera | 17.05 | -0.09% | -0.01 | 360410 | 17.09 | 17.02 | 17.10 | 2955 | 17.05 | 17.05 | 1756 | -0.55% | 19.75% |
Atlantia | 16.45 | 0.55% | 0.09 | 49621 | 16.37 | 16.29 | 16.45 | 325 | 16.43 | 16.45 | 517 | 3.74% | 11.71% |
AXA S.A. | 23.47 | -0.68% | -0.16 | 675820 | 23.68 | 23.42 | 23.73 | 1634 | 23.46 | 23.47 | 576 | 0.68% | 20.88% |
BBVA | 4.45 | -0.90% | -0.04 | 1035148 | 4.48 | 4.43 | 4.50 | 1000 | 4.45 | 4.45 | 2366 | -0.50% | 10.40% |
Banco Santander | 2.90 | -0.37% | -0.01 | 2703640 | 2.91 | 2.89 | 2.92 | 1999 | 2.90 | 2.90 | 5908 | -1.03% | 13.73% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
BASF | 71.19 | 0.33% | 0.23 | 210862 | 71.10 | 71.03 | 71.78 | 25 | 71.18 | 71.19 | 80 | -1.89% | 9.62% |
BAYER | 52.67 | -0.43% | -0.23 | 330792 | 52.95 | 52.63 | 52.99 | 582 | 52.67 | 52.68 | 458 | -1.40% | 9.08% |
BMW | 87.49 | 0.22% | 0.19 | 149775 | 87.26 | 87.11 | 87.77 | 194 | 87.49 | 87.51 | 45 | -2.04% | 20.12% |
BMW Vz | 67.85 | -0.22% | -0.15 | 4198 | 68.03 | 67.70 | 68.15 | 116 | 67.85 | 67.95 | 40 | -1.23% | 21.43% |
BEIERSDORF | 92.00 | 1.19% | 1.08 | 32502 | 90.88 | 90.72 | 92.01 | 122 | 91.98 | 92.02 | 42 | -0.63% | -4.04% |
BNP Paribas | 52.06 | 0.23% | 0.12 | 375156 | 52.01 | 51.80 | 52.39 | 728 | 52.05 | 52.06 | 68 | -0.44% | 19.57% |
Caixabank | 2.58 | 0.00% | 0.00 | 919420 | 2.59 | 2.57 | 2.60 | 6110 | 2.58 | 2.58 | 563 | -1.00% | 22.11% |
Carrefour | 15.05 | 0.37% | 0.06 | 548535 | 15.00 | 14.98 | 15.08 | 1093 | 15.05 | 15.06 | 94 | -2.25% | 6.72% |
Christian Dior | 573.00 | 1.42% | 8.00 | 706 | 566.00 | 561.00 | 577.00 | 16 | 571.50 | 573.00 | 10 | 6.91% | 23.79% |
Michelin (CGDE) | 123.72 | 0.39% | 0.47 | 53844 | 123.40 | 123.10 | 123.95 | 568 | 123.70 | 123.75 | 113 | -4.97% | 16.99% |
Commerzbank | 4.98 | -0.51% | -0.03 | 360321 | 5.00 | 4.97 | 5.02 | 1663 | 4.98 | 4.99 | 11 | -3.83% | -5.40% |
Compagnie de Saint-G | 52.61 | -0.03% | -0.01 | 192768 | 52.88 | 52.53 | 53.35 | 154 | 52.60 | 52.61 | 148 | 3.07% | 39.66% |
CONTINENTAL | 114.54 | 0.58% | 0.66 | 69809 | 114.32 | 114.32 | 116.03 | 41 | 114.44 | 114.46 | 86 | -0.42% | -7.38% |
CRH PLC | 39.93 | -0.62% | -0.25 | 86056 | 40.45 | 39.80 | 40.45 | 425 | 39.93 | 39.95 | 425 | -0.05% | 17.62% |
Crédit Agricole | 12.56 | -0.30% | -0.04 | 527084 | 12.55 | 12.47 | 12.60 | 2 | 12.56 | 12.56 | 141 | 0.78% | 21.25% |
Daimler | 75.42 | -0.23% | -0.17 | 180437 | 75.62 | 75.31 | 75.88 | 316 | 75.42 | 75.43 | 1 | -0.12% | 29.43% |
Danone | 59.03 | 0.17% | 0.10 | 222733 | 58.96 | 58.74 | 59.32 | 163 | 59.03 | 59.04 | 135 | -1.11% | 9.13% |
Dassault Systèmes | 192.50 | 0.94% | 1.80 | 24621 | 191.00 | 190.90 | 193.25 | 24 | 192.45 | 192.50 | 5 | 2.22% | 14.55% |
DEUTSCHE BANK | 10.30 | -1.13% | -0.12 | 687734 | 10.37 | 10.27 | 10.42 | 978 | 10.30 | 10.31 | 675 | -0.38% | 15.97% |
DEUTSCHE BOERSE | 149.00 | 0.30% | 0.45 | 48178 | 148.70 | 148.20 | 149.55 | 218 | 149.00 | 149.10 | 298 | 3.74% | 6.09% |
DEUTSCHE POST | 48.20 | 0.08% | 0.04 | 193584 | 48.23 | 48.09 | 48.62 | 423 | 48.19 | 48.20 | 173 | 2.95% | 18.45% |
Deutsche Telekom | 15.99 | -0.47% | -0.08 | 1133872 | 16.10 | 15.97 | 16.10 | 3084 | 15.99 | 15.99 | 2315 | -3.09% | 6.85% |
E.ON | 9.79 | -0.01% | -0.00 | 633053 | 9.82 | 9.77 | 9.85 | 1829 | 9.79 | 9.79 | 630 | -0.31% | 7.80% |
EDP-ENERGIAS | 5.06 | -0.35% | -0.02 | 1177709 | 5.09 | 5.04 | 5.10 | 1459 | 5.06 | 5.06 | 712 | -0.63% | -2.79% |
E.D.F. | 12.13 | -0.39% | -0.05 | 163709 | 12.21 | 12.12 | 12.29 | 146 | 12.13 | 12.13 | 216 | -1.91% | -5.67% |
Endesa | 22.02 | -0.77% | -0.17 | 145939 | 22.24 | 21.98 | 22.33 | 373 | 22.01 | 22.02 | 257 | -2.25% | -0.89% |
ENEL | 8.49 | -0.38% | -0.03 | 1726576 | 8.51 | 8.48 | 8.55 | 279 | 8.49 | 8.49 | 679 | -0.66% | 2.69% |
Engie S.A. | 12.23 | -0.28% | -0.03 | 463914 | 12.29 | 12.21 | 12.38 | 918 | 12.22 | 12.23 | 1206 | -0.33% | -2.15% |
ENI | 10.46 | -0.42% | -0.04 | 920688 | 10.49 | 10.39 | 10.51 | 3656 | 10.45 | 10.46 | 1325 | 0.25% | 22.66% |
EssilorLuxottica | 139.94 | 1.13% | 1.56 | 67149 | 138.45 | 138.24 | 140.00 | 49 | 139.92 | 139.94 | 73 | 1.53% | 8.19% |
Evonik Industries | 30.35 | -0.52% | -0.16 | 46974 | 30.55 | 30.32 | 30.63 | 839 | 30.34 | 30.36 | 420 | 0.78% | 13.59% |
FORTUM | 22.31 | -0.31% | -0.07 | 112553 | 22.42 | 22.29 | 22.50 | 601 | 22.30 | 22.31 | 328 | 0.58% | 12.97% |
FRESENIUS MED. CARE | 63.06 | -0.46% | -0.29 | 202845 | 63.11 | 62.78 | 63.26 | 342 | 63.02 | 63.06 | 465 | 0.75% | -7.68% |
FRESENIUS | 38.53 | -0.28% | -0.11 | 94488 | 38.67 | 38.22 | 38.67 | 281 | 38.52 | 38.53 | 109 | 0.80% | 1.64% |
GBL | 91.49 | -0.28% | -0.26 | 11318 | 91.76 | 91.30 | 91.88 | 6 | 91.48 | 91.50 | 92 | 1.06% | 10.84% |
Heineken Holding | 78.50 | 1.36% | 1.05 | 13715 | 77.30 | 77.25 | 78.60 | 184 | 78.50 | 78.55 | 53 | -0.83% | 0.13% |
Heineken | 91.78 | 1.12% | 1.02 | 86885 | 90.72 | 90.62 | 91.94 | 219 | 91.76 | 91.80 | 148 | 0.27% | -0.15% |
HENKEL Vz | 97.80 | -0.43% | -0.42 | 61869 | 97.74 | 97.58 | 98.40 | 314 | 97.78 | 97.82 | 235 | 1.11% | 6.39% |
Henkel & Co. | 84.70 | -0.47% | -0.40 | 3921 | 85.20 | 84.65 | 85.35 | 25 | 84.70 | 84.75 | 25 | -0.35% | 7.25% |
HERMES INTL | 1004.75 | -0.22% | -2.25 | 3945 | 1007.50 | 1001.50 | 1009.00 | 7 | 1004.50 | 1005.00 | 34 | 5.41% | 14.04% |
IBERDROLA | 11.43 | 0.31% | 0.04 | 1128618 | 11.41 | 11.37 | 11.46 | 5055 | 11.43 | 11.43 | 3077 | 1.02% | -2.77% |
Inditex Ind De Desno | 28.23 | 1.26% | 0.35 | 233512 | 27.95 | 27.83 | 28.29 | 1522 | 28.22 | 28.24 | 1069 | -0.57% | 6.49% |
ING Groep | 10.41 | -0.90% | -0.09 | 1026308 | 10.49 | 10.37 | 10.51 | 821 | 10.40 | 10.41 | 1097 | 0.32% | 36.62% |
INTESA SANPAOLO | 2.29 | 0.47% | 0.01 | 3842964 | 2.28 | 2.28 | 2.29 | 5753 | 2.29 | 2.29 | 13462 | -1.00% | 18.77% |
KBC Groep | 61.56 | -0.90% | -0.56 | 51555 | 61.88 | 61.28 | 61.95 | 78 | 61.54 | 61.58 | 265 | -0.45% | 7.68% |
KERING | 627.25 | -1.06% | -6.75 | 16279 | 632.80 | 626.40 | 633.00 | 17 | 627.20 | 627.30 | 8 | 6.86% | 6.73% |
KONE | 70.43 | 0.27% | 0.19 | 76250 | 70.34 | 70.20 | 70.71 | 433 | 70.42 | 70.44 | 203 | 0.46% | 5.69% |
Ahold Delhaize | 23.05 | -0.77% | -0.18 | 704320 | 23.22 | 23.02 | 23.27 | 396 | 23.05 | 23.05 | 657 | -3.92% | -0.21% |
PHILIPS | 50.14 | 0.55% | 0.28 | 283879 | 49.91 | 49.78 | 50.31 | 18 | 50.14 | 50.15 | 209 | 0.86% | 13.51% |
L'Oreal | 341.07 | 0.43% | 1.48 | 37714 | 339.55 | 337.85 | 342.10 | 24 | 341.05 | 341.10 | 9 | 2.66% | 8.78% |
LINDE PLC EO 0,001 | 239.30 | 0.13% | 0.30 | 48167 | 239.35 | 238.60 | 239.68 | 84 | 239.30 | 239.35 | 84 | 0.29% | 12.60% |
LVMH Moët Henn. L. Vui | 608.80 | -0.36% | -2.20 | 53066 | 611.30 | 605.00 | 612.40 | 6 | 608.80 | 608.90 | 14 | 6.09% | 19.08% |
MAN | 54.90 | 0.37% | 0.20 | 82 | 55.00 | 54.80 | 55.00 | 109 | 54.60 | 55.00 | 97 | 0.18% | 21.29% |
Münchener Rück | 261.80 | 0.02% | 0.05 | 27572 | 261.90 | 259.95 | 262.10 | 48 | 261.80 | 261.85 | 10 | -2.08% | 6.95% |
Natixis | 4.07 | 0.12% | 0.01 | 579952 | 4.07 | 4.06 | 4.08 | 7876 | 4.07 | 4.07 | 2323 | 0.37% | 45.51% |
Naturgy Energy Group | 20.71 | -0.46% | -0.10 | 50237 | 20.77 | 20.70 | 20.88 | 1024 | 20.71 | 20.72 | 1400 | 0.00% | 9.15% |
NOKIA | 3.48 | -0.67% | -0.02 | 1323154 | 3.49 | 3.47 | 3.50 | 1902 | 3.48 | 3.48 | 4116 | 2.23% | 11.11% |
ORANGE SA | 10.26 | 0.33% | 0.03 | 523068 | 10.23 | 10.22 | 10.30 | 2208 | 10.26 | 10.26 | 975 | -2.59% | 4.78% |
Pernod Ricard | 170.30 | 0.47% | 0.80 | 29499 | 169.80 | 169.05 | 170.40 | 89 | 170.30 | 170.35 | 58 | 1.80% | 7.69% |
Publicis Groupe | 54.32 | 3.47% | 1.82 | 276989 | 53.92 | 53.58 | 55.00 | 730 | 54.30 | 54.34 | 100 | 0.00% | 28.05% |
Renault | 35.73 | 0.62% | 0.22 | 182626 | 35.58 | 35.53 | 35.98 | 124 | 35.73 | 35.74 | 58 | -5.90% | -1.37% |
REPSOL | 10.59 | -0.06% | -0.01 | 395289 | 10.61 | 10.49 | 10.62 | 127 | 10.59 | 10.59 | 438 | 1.18% | 27.60% |
RWE AG | 34.03 | -0.04% | -0.01 | 228159 | 34.08 | 33.99 | 34.33 | 565 | 34.03 | 34.04 | 606 | 0.44% | -1.36% |
Ryanair Holdings | 15.93 | -0.65% | -0.10 | 447604 | 16.21 | 15.90 | 16.31 | 110 | 15.94 | 15.94 | 957 | -4.87% | -1.55% |
Safran | 118.60 | 1.14% | 1.34 | 89458 | 117.36 | 117.32 | 119.20 | 21 | 118.58 | 118.62 | 146 | -2.09% | 0.27% |
Sampo 'A' | 40.21 | -0.64% | -0.26 | 126154 | 40.50 | 40.16 | 40.54 | 245 | 40.20 | 40.22 | 358 | 1.26% | 16.65% |
Sanofi | 84.38 | 0.19% | 0.16 | 378842 | 84.18 | 83.91 | 84.68 | 198 | 84.37 | 84.39 | 274 | -0.08% | 6.84% |
SAP SE | 115.58 | 1.85% | 2.10 | 383483 | 114.42 | 113.70 | 115.76 | 10 | 115.58 | 115.60 | 370 | 3.90% | 5.48% |
Schneider Electric | 134.31 | 0.98% | 1.31 | 107340 | 133.74 | 133.74 | 134.84 | 43 | 134.30 | 134.32 | 136 | 0.79% | 11.58% |
Siemens | 139.68 | 0.55% | 0.76 | 204155 | 139.12 | 138.96 | 140.02 | 22 | 139.66 | 139.68 | 139 | -0.96% | 17.53% |
SNAM | 4.62 | -0.35% | -0.02 | 367824 | 4.64 | 4.61 | 4.66 | 472 | 4.62 | 4.62 | 420 | -1.24% | 0.15% |
Société Générale | 22.34 | 0.00% | 0.00 | 365339 | 22.38 | 22.25 | 22.52 | 645 | 22.34 | 22.34 | 315 | -1.43% | 30.49% |
Telecom Italia | 0.44 | -0.32% | -0.00 | 32513510 | 0.44 | 0.44 | 0.44 | 40204 | 0.44 | 0.44 | 9900 | -3.79% | 16.93% |
Telecom Italia Di Ri | 0.47 | -0.55% | -0.00 | 327470 | 0.47 | 0.47 | 0.47 | 2171 | 0.47 | 0.47 | 2066 | -1.79% | 9.64% |
Telefonica Deutschla | 2.37 | -0.67% | -0.02 | 446060 | 2.38 | 2.35 | 2.39 | 2351 | 2.37 | 2.37 | 1764 | -5.36% | 4.61% |
TELEFÓNICA | 3.74 | 0.07% | 0.00 | 629701 | 3.77 | 3.74 | 3.79 | 1693 | 3.74 | 3.74 | 28 | -1.86% | 15.32% |
TENARIS | 9.45 | -1.13% | -0.11 | 241638 | 9.54 | 9.38 | 9.54 | 132 | 9.44 | 9.45 | 714 | 0.17% | 45.26% |
Total | 38.35 | 0.16% | 0.06 | 1005856 | 38.42 | 38.04 | 38.48 | 660 | 38.35 | 38.35 | 312 | -1.82% | 8.30% |
UCB | 80.50 | 0.78% | 0.62 | 11561 | 79.70 | 79.56 | 80.66 | 46 | 80.48 | 80.52 | 1 | -1.64% | -6.02% |
UNICREDIT | 8.55 | 0.36% | 0.03 | 1624418 | 8.53 | 8.53 | 8.61 | 2430 | 8.55 | 8.55 | 1473 | -4.93% | 11.15% |
Vinci | 89.75 | -1.13% | -1.03 | 112294 | 90.95 | 89.75 | 91.15 | 166 | 89.74 | 89.76 | 136 | 1.60% | 10.28% |
Vivendi | 28.63 | 0.21% | 0.06 | 94311 | 28.55 | 28.51 | 28.69 | 395 | 28.62 | 28.63 | 391 | 0.99% | 7.93% |
Volkswagen | 286.00 | 2.14% | 6.00 | 4379 | 281.40 | 281.40 | 289.40 | 42 | 286.00 | 286.40 | 10 | -8.44% | 63.55% |
Volkswagen VZ | 235.47 | 0.63% | 1.48 | 94806 | 234.15 | 233.35 | 236.60 | 131 | 235.40 | 235.50 | 45 | -3.03% | 54.41% |
WFD Unibail Rodamco | 69.49 | -1.08% | -0.76 | 36674 | 70.10 | 69.20 | 70.59 | 30 | 69.46 | 69.49 | 137 | -0.98% | 8.71% |