15.04.2021 13:00:05
ESTX TM LARGE PR.EUR
365.71
$$$
0.5100
0.14%
14.04.2021 17:50
 
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
23.11
26.51
1.13
10.81
4.23
SMI
-4
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.11,"chartHeight":26.159178783577,"year":2019,"ID_NOTATION":"2061599"},"2020":{"performance":-4,"chartHeight":16.499113855338,"year":2020,"ID_NOTATION":"2061599"},"2021":{"performance":10.81,"chartHeight":21.974584451856,"year":2021,"ID_NOTATION":"2061599"}}
{"2019":{"performance":26.51,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5371613311427,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.23,"chartHeight":16.8070273471,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.121269004409,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":11.92,"chartHeight":22.512924573864,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.311947301155,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.477975345842,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.660081918621,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.984859685405,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.801207478268,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.323529463109,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.02489983846,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.86,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.04.2021 13:00:04
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%