27.10.2021 21:03:37
ESTX TM LARGE RE.EUR
824.21
$$$
-1.6800
-0.20%
27.10.2021 17:50
 
Chart
Kursdaten
Kurs 824.21 Eröffnung 824.21
Diff. absolut -1.68 Tages-Hoch 824.21
Diff. % -0.20 % Tages-Tief 824.21
Volumen - Umsatz -
Schlusskurs vom 26.10.2021 825.89 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 27.10.2021 / 21:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.78% 830.5 670.7
1 Woche 0.89% 825.9 814.8
1 Monat 1.31% 825.9 783.8
3 Monate 3.75% 830.5 783.8
6 Monate 7.37% 830.5 754.5
1 Jahr 39.29% 830.5 572.0
3 Jahre 43.85% 830.5 447.1
26.33
26.51
1.13
20.78
12.93
SMI
-2.15
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.33,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"2061600"},"2020":{"performance":-2.15,"chartHeight":12.201169898807,"year":2020,"ID_NOTATION":"2061600"},"2021":{"performance":20.78,"chartHeight":23.855795030899,"year":2021,"ID_NOTATION":"2061600"}}
{"2019":{"performance":26.51,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.8964471419548,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.93,"chartHeight":21.418337161342,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.903867539331,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.81,"chartHeight":23.344084156019,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.544289462971,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.169429254671,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.83,"chartHeight":22.77265816639,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.239175857018,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.135042359678,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.03,"chartHeight":17.499406397225,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.948334144505,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 27.10.2021 21:03:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 279.60 -0.21% -0.60 156852 279.30 278.90 282.80 1016 279.15 279.15 1016 3.94% -6.52%
AEGON 4.48 -1.98% -0.09 1461754 4.55 4.46 4.55 431 4.47 4.48 762 -0.16% 38.35%
Air Liquide 144.42 0.67% 0.96 245733 143.42 143.27 144.63 872 144.52 144.52 371 0.35% 6.98%
Airbus 109.84 -0.18% -0.20 492159 109.16 108.66 110.38 340 110.00 110.00 81 -2.16% 21.50%
Akzo Nobel 98.82 1.73% 1.68 328097 96.74 96.72 99.06 19 98.74 98.86 33 4.15% 11.64%
ALLIANZ 200.95 -0.47% -0.95 150819 200.65 199.96 201.18 2431 201.20 201.20 2431 0.86% -0.62%
Amadeus IT 57.16 0.07% 0.04 369065 56.76 56.36 57.56 3100 57.10 57.10 52 0.99% -4.73%
AB InBev 49.34 -0.07% -0.04 1108650 49.00 48.87 49.87 7765 49.36 49.36 7765 1.30% -13.69%
ArcelorMittal 29.11 -0.72% -0.21 2111871 28.71 28.47 29.60 4801 29.18 29.18 180 3.67% 53.55%
ASML Holding 693.90 1.74% 11.90 142479 685.30 683.80 695.60 1350 694.80 694.80 4 5.65% 73.43%
Assicurazioni Genera 18.74 -0.44% -0.08 563919 18.77 18.67 18.84 17308 18.75 18.75 10 0.70% 31.46%
Atlantia 16.27 -0.10% -0.02 475633 16.22 16.12 16.31 5267 16.32 16.32 4 0.46% 11.13%
AXA S.A. 24.41 -0.20% -0.05 1053420 24.40 24.20 24.47 20911 24.41 24.41 1 1.56% 24.85%
BBVA 5.61 -1.45% -0.08 5781958 5.67 5.56 5.75 1970 5.39 5.94 2075 -3.65% 38.09%
Banco Santander 3.25 -3.65% -0.12 15702763 3.35 3.23 3.35 1845 3.24 3.26 1845 -3.47% 26.82%
BASF 63.53 -0.31% -0.20 1032550 63.79 62.72 63.84 122 63.51 63.54 180 0.08% -1.85%
BAYER 48.51 -0.65% -0.32 419479 48.87 48.41 48.92 29 48.50 48.54 150 0.74% 0.03%
BMW 88.55 0.16% 0.14 386797 88.17 87.74 88.96 15 88.53 88.57 20 4.69% 21.84%
BMW Vz 73.35 -0.34% -0.25 15890 73.35 72.90 73.90 84 73.20 73.35 84 4.19% 30.98%
BEIERSDORF 96.36 -0.37% -0.36 221963 97.48 96.30 98.86 791 96.42 96.42 791 2.94% 1.70%
BNP Paribas 57.73 -1.05% -0.61 849656 58.08 57.29 58.35 111 56.96 58.03 89 -0.89% 32.90%
Caixabank 2.55 -2.34% -0.06 4497483 2.59 2.53 2.59 41666 2.55 2.55 41666 -3.17% 20.41%
Carrefour 15.51 -0.10% -0.01 1096075 15.46 15.41 15.62 94868 15.52 15.52 24 3.40% 10.35%
Christian Dior 662.00 -0.75% -5.00 586 668.00 659.50 668.00 18 661.00 662.50 3 1.15% 45.05%
Michelin (CGDE) 135.40 1.50% 2.00 123319 133.85 133.53 135.50 113 133.50 135.40 34 1.29% 28.52%
Commerzbank 6.26 -2.97% -0.19 2002069 6.42 6.22 6.45 94 6.25 6.30 94 -0.52% 18.32%
Compagnie de Saint-G 60.30 0.34% 0.20 465614 60.01 59.77 60.42 100 59.50 62.09 50 -1.65% 60.03%
CONTINENTAL 100.06 0.57% 0.57 149945 98.84 97.46 100.38 215 100.20 100.20 215 2.35% -8.48%
CRH PLC 41.33 -0.65% -0.27 116648 41.51 41.17 41.62 1107 41.39 41.39 83 -0.17% 20.99%
Crédit Agricole 12.96 -0.76% -0.10 1284995 13.04 12.86 13.09 5696 12.97 12.97 5696 0.15% 24.74%
Daimler 83.62 0.43% 0.36 862656 82.62 82.13 84.09 3857 83.58 83.58 100 2.27% 43.16%
Danone 55.75 -0.94% -0.53 768747 55.88 55.68 56.44 570 55.86 55.86 114 -1.73% 3.24%
Dassault Systèmes 47.00 -0.54% -0.26 512113 47.06 46.78 47.37 3430 47.23 47.23 426 1.12% 41.16%
DEUTSCHE BANK 11.10 -6.75% -0.80 5818914 11.86 11.03 11.86 303 11.09 11.10 303 -3.39% 23.51%
DEUTSCHE BOERSE 144.75 -0.17% -0.25 105196 144.93 144.25 145.45 1237 144.80 144.80 66 -1.14% 3.37%
DEUTSCHE POST 53.93 -1.28% -0.70 652140 54.54 53.77 54.76 17259 53.92 53.92 21 2.01% 32.65%
Deutsche Telekom 16.28 -0.65% -0.11 1579423 16.34 16.23 16.37 35918 16.25 16.25 1172 -1.44% 8.26%
E.ON 11.09 1.59% 0.17 1496575 10.98 10.93 11.10 324 11.09 11.12 500 2.69% 22.11%
EDP-ENERGIAS 4.87 0.83% 0.04 3228427 4.83 4.83 4.91 256 4.86 4.88 256 -0.51% -6.91%
E.D.F. 13.14 0.31% 0.04 943694 13.08 13.08 13.24 195 12.91 13.64 100 1.39% 1.78%
Endesa 19.73 1.26% 0.24 488083 19.35 19.34 19.81 303 19.67 19.75 182 3.46% -11.86%
ENEL 7.23 0.95% 0.07 6210178 7.16 7.13 7.25 84736 7.22 7.22 10956 0.08% -12.92%
Engie S.A. 12.32 0.76% 0.09 1828421 12.21 12.20 12.36 10981 12.33 12.33 3833 2.50% -1.65%
ENI 12.24 -1.24% -0.15 2685936 12.32 12.20 12.44 67274 12.27 12.27 59 -0.57% 42.93%
EssilorLuxottica 169.96 -1.70% -2.94 294801 171.98 169.78 172.96 383 169.92 169.92 383 0.69% 32.89%
Evonik Industries 28.21 -0.37% -0.10 496423 28.23 28.08 28.39 1439 28.21 28.21 114 -0.48% 5.03%
FORTUM 27.36 0.85% 0.23 322598 27.25 27.17 27.47 41 27.06 27.65 27 0.40% 38.11%
FRESENIUS MED. CARE 59.62 0.73% 0.43 220311 59.04 58.90 60.18 135 59.58 59.64 4 -2.82% -13.12%
FRESENIUS 40.63 1.86% 0.74 414201 39.74 39.73 40.87 54 40.60 40.63 92 -0.27% 6.86%
GBL 99.84 0.21% 0.21 73031 99.44 99.40 100.25 534 99.82 99.82 534 0.94% 20.61%
Heineken Holding 78.30 -0.67% -0.53 92160 78.70 76.55 79.25 507 78.15 78.15 507 1.42% 1.23%
Heineken 93.30 -1.02% -0.96 334307 93.00 91.00 94.23 1521 93.40 93.40 221 1.41% 2.64%
HENKEL Vz 76.66 -0.88% -0.68 189423 77.34 76.58 77.48 1 76.62 76.66 48 0.29% -16.96%
Henkel & Co. 71.60 -0.56% -0.40 63818 72.12 71.40 72.30 125 71.50 71.60 40 0.77% -9.77%
HERMES INTL 1331.00 -1.41% -19.00 21490 1349.50 1329.00 1352.00 94 1335.00 1335.00 21 1.53% 50.74%
IBERDROLA 10.08 1.61% 0.16 5062848 9.89 9.88 10.10 5665 10.05 10.05 5665 2.64% -14.01%
Inditex Ind De Desno 30.81 -0.64% -0.20 700289 30.71 30.50 30.99 17295 30.82 30.82 151 -2.28% 17.69%
ING Groep 13.11 -0.85% -0.11 2970228 13.19 13.08 13.26 200 13.09 13.13 300 0.03% 70.52%
INTESA SANPAOLO 2.46 -1.05% -0.03 12468238 2.47 2.45 2.48 666803 2.45 2.45 2 -0.39% 27.97%
KBC Groep 79.90 -0.72% -0.58 194305 80.54 79.67 80.92 2612 80.10 80.10 2612 -0.05% 38.50%
KERING 647.60 -0.15% -1.00 244453 646.00 639.10 649.50 1 640.50 651.20 4 -0.06% 9.02%
KONE 58.82 -0.17% -0.10 258310 58.94 58.13 59.12 298 58.80 58.80 298 -1.69% -11.50%
Ahold Delhaize 28.34 -0.11% -0.03 771269 28.28 28.20 28.45 37333 28.34 28.34 55 2.08% 21.74%
PHILIPS 40.64 -1.66% -0.69 819945 40.99 40.52 41.40 10479 40.64 40.64 10479 1.08% -7.49%
L'Oreal 388.30 -0.82% -3.20 101119 387.15 386.98 391.45 10 381.10 395.95 10 6.33% 24.38%
LINDE PLC EO 0,001 274.70 0.01% 0.03 157757 272.60 272.15 276.05 20 274.50 274.80 60 2.86% 29.42%
LVMH Moët Henn. L. Vui 664.30 -0.20% -1.30 67029 661.10 660.70 667.60 294 664.30 664.30 20 1.27% 29.47%
Münchener Rück 254.75 1.19% 3.00 75383 250.90 250.15 255.20 13 254.70 254.80 34 1.51% 4.09%
Naturgy Energy Group 22.59 1.26% 0.28 274444 22.44 22.32 22.59 2494 22.57 22.57 2494 1.48% 18.49%
NOKIA 5.02 1.85% 0.09 6946651 5.03 4.98 5.06 20324 5.03 5.03 8733 -1.08% 59.19%
ORANGE SA 9.49 0.31% 0.03 3051051 9.43 9.36 9.53 1000 9.33 9.57 1000 -0.80% -2.74%
Pernod Ricard 199.20 -0.97% -1.95 121539 199.00 198.95 200.50 1437 199.50 199.50 6 0.28% 26.56%
Publicis Groupe 56.88 0.78% 0.44 205071 56.22 55.92 56.93 51 56.90 56.90 51 -2.60% 38.73%
Renault 31.33 -0.73% -0.23 263028 31.34 30.88 31.61 1314 31.36 31.36 123 -0.10% -12.98%
REPSOL 11.44 -0.88% -0.10 1634416 11.50 11.32 11.55 88471 11.47 11.47 3 -1.79% 37.79%
RWE AG 33.60 0.92% 0.30 809628 33.30 33.03 33.73 2681 33.62 33.62 755 2.07% -2.67%
Ryanair Holdings 16.00 -1.45% -0.23 437142 16.04 15.99 16.34 272 15.96 16.04 900 -0.53% -1.77%
Safran 112.00 -0.67% -0.76 274091 111.78 111.18 113.02 43 111.42 112.04 10 2.71% -4.23%
Sampo 'A' 46.67 -0.55% -0.26 408110 46.99 46.36 47.33 603 46.58 46.58 127 2.18% 34.52%
Sanofi 85.70 -0.10% -0.09 508939 85.72 84.95 86.31 67 85.16 85.90 22 1.44% 8.71%
SAP SE 125.04 -0.84% -1.06 374543 124.92 123.97 125.89 744 124.90 124.90 744 0.99% 16.23%
Schneider Electric 146.62 2.37% 3.40 420072 150.94 145.24 150.94 22 142.72 160.12 32 2.69% 23.00%
Siemens 140.52 -0.59% -0.84 464939 140.60 140.28 143.44 7208 140.70 140.70 2727 -1.15% 18.88%
SNAM 4.89 -0.22% -0.01 2512957 4.89 4.88 4.92 34641 4.90 4.90 2721 1.00% 5.78%
Société Générale 28.57 -0.80% -0.23 1086049 28.82 28.27 28.89 2153 28.56 28.56 975 -0.17% 66.92%
Telecom Italia 0.34 -0.91% -0.00 20736789 0.34 0.33 0.34 172479 0.34 0.34 17968 -0.09% -10.94%
Telecom Italia Di Ri 0.35 -0.29% -0.00 3642560 0.35 0.34 0.35 6118 0.35 0.35 6118 -0.03% -19.19%
Telefonica Deutschla 2.30 -0.52% -0.01 1399327 2.29 2.27 2.31 76965 2.30 2.30 314 -0.95% 0.92%
TELEFÓNICA 3.80 -0.56% -0.02 4233216 3.80 3.77 3.81 3023 3.76 3.83 577 -1.10% 17.26%
TENARIS 9.89 -1.75% -0.18 2505147 10.02 9.87 10.06 7528 9.90 9.90 115 -2.38% 50.43%
TotalEnergies 43.58 -0.45% -0.20 1410555 43.66 43.23 43.84 15831 43.63 43.63 15831 -2.90% 0.00%
UCB 100.25 0.25% 0.25 172625 100.30 99.78 101.20 30 99.88 100.25 75 -1.04% 17.94%
UNICREDIT 11.42 -0.86% -0.10 2210707 11.50 11.34 11.51 68564 11.43 11.43 46 -1.95% 49.00%
Vinci 91.69 -0.12% -0.11 247389 91.08 91.08 92.08 16 91.69 91.69 16 0.23% 11.38%
Vivendi 11.07 -0.14% -0.01 870577 11.08 10.99 11.14 729 11.05 11.05 729 -1.25% -58.16%
Volkswagen 287.00 -2.91% -8.60 13413 294.00 286.60 294.20 13 284.60 288.20 14 5.98% 67.64%
Volkswagen VZ 204.15 -1.11% -2.30 420319 205.20 200.25 206.80 9 204.05 205.90 99 9.14% 34.72%
WFD Unibail Rodamco 68.15 0.93% 0.63 106214 66.80 66.51 68.16 53 67.96 68.09 39 7.37% 5.46%