11.05.2021 02:33:55
ESTX TM LARGE RE.EUR
775.48
$$$
-1.3300
-0.17%
10.05.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 07.05.2021 776.81 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 10.05.2021 / 17:50
Währung $$$ Aktualisierungsstand 11.05.2021 / 02:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.64% 776.8 670.7
1 Woche 0.97% 776.8 754.5
1 Monat 2.26% 776.8 753.4
3 Monate 10.68% 776.8 695.5
6 Monate 17.94% 776.8 656.0
1 Jahr 41.14% 776.8 523.2
3 Jahre 19.37% 776.8 447.1
26.33
26.51
1.13
13.64
3.93
SMI
-2.15
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.33,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"2061600"},"2020":{"performance":-2.15,"chartHeight":12.694538725199,"year":2020,"ID_NOTATION":"2061600"},"2021":{"performance":13.64,"chartHeight":22.570152916703,"year":2021,"ID_NOTATION":"2061600"}}
{"2019":{"performance":26.51,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2561855704727,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.93,"chartHeight":15.918660361605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.587395541852,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.25,"chartHeight":22.415091124289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.536767019417,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.904131751392,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.63,"chartHeight":22.566232651731,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.219315781669,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.070535332251,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.56,"chartHeight":19.415713013609,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.552787826779,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.26,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 11.05.2021 02:33:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 287.70 2.31% 6.50 267662 284.60 282.10 288.60 28 287.60 287.70 27 10.72% -3.81%
AEGON 3.98 0.62% 0.02 2076304 4.01 3.92 4.02 7073 3.98 3.98 7073 2.01% 23.07%
Air Liquide 143.42 0.12% 0.17 219827 143.40 142.50 143.78 16 143.44 143.50 16 2.19% 6.24%
Airbus Group 98.27 0.12% 0.12 289906 98.70 97.52 99.60 3365 98.36 98.36 28 -1.34% 8.70%
Akzo Nobel 103.72 0.27% 0.28 100269 103.65 103.58 104.33 34 103.70 103.75 36 2.93% 17.18%
ALLIANZ 215.18 0.48% 1.02 347972 215.30 213.95 215.95 31 215.05 215.15 36 -2.13% 6.42%
Amadeus IT 59.28 0.30% 0.18 421638 60.34 58.72 60.66 127 59.26 59.66 486 1.13% -1.20%
AB InBev 62.23 1.57% 0.96 428186 61.70 60.80 62.27 52 62.16 62.26 52 5.46% 8.85%
ArcelorMittal 27.68 2.54% 0.69 1935822 27.64 27.32 27.87 2241 27.64 27.64 641 12.52% 45.98%
ASML Holding 525.50 -3.24% -17.60 141813 540.80 523.80 541.20 609 525.70 525.70 609 -2.23% 31.34%
Assicurazioni Genera 17.57 1.14% 0.20 1341517 17.44 17.43 17.59 49249 17.56 17.56 71 3.26% 23.22%
Atlantia 16.18 -0.64% -0.10 267427 16.28 16.12 16.43 19899 16.15 16.15 57 -1.40% 10.45%
AXA S.A. 23.03 1.59% 0.36 1876166 22.85 22.77 23.12 255 23.03 23.04 255 -3.54% 17.81%
BBVA 4.92 1.95% 0.09 3267551 4.87 4.84 4.97 1500 4.91 4.92 8300 5.63% 20.97%
Banco Santander 3.30 2.86% 0.09 9442669 3.25 3.23 3.34 519 3.30 3.31 2000 3.70% 28.93%
- - - - - - - - - - - 0.00% 0.00%
BASF 70.80 0.74% 0.52 265549 70.53 70.31 71.05 113 70.79 70.83 98 5.61% 9.39%
BAYER 54.31 0.59% 0.32 292791 54.06 53.93 54.61 393 54.37 54.37 393 1.57% 11.99%
BMW 85.20 1.88% 1.57 555202 84.30 83.98 85.22 56 85.19 85.21 53 1.32% 17.23%
BMW Vz 70.70 2.46% 1.70 17785 69.65 69.45 70.80 319 70.80 70.80 1 2.84% 26.25%
BEIERSDORF 96.94 0.90% 0.86 73710 96.02 95.94 96.98 32 96.92 97.06 11 3.28% 2.31%
BNP Paribas 55.79 2.09% 1.14 994865 55.35 54.94 55.88 30 55.76 55.79 156 4.59% 28.43%
Caixabank 2.78 3.38% 0.09 4732647 2.71 2.70 2.79 1962 2.78 2.78 2826 3.69% 31.32%
Carrefour 16.80 1.57% 0.26 1080240 16.52 16.52 16.83 206 16.80 16.80 222 4.15% 19.53%
Christian Dior 618.50 -0.72% -4.50 2708 628.00 617.00 628.00 13 618.50 619.50 4 -0.48% 35.52%
Michelin (CGDE) 124.05 0.61% 0.75 93668 124.15 123.25 124.45 63 124.05 124.10 29 2.82% 17.75%
Commerzbank 5.77 2.85% 0.16 1347609 5.67 5.61 5.78 589 5.75 5.80 318 3.37% 8.93%
Compagnie de Saint-G 55.95 -0.72% -0.41 436804 56.60 55.74 56.84 5894 56.02 56.02 5894 6.15% 48.49%
CONTINENTAL 114.38 -0.21% -0.24 113440 115.21 113.72 115.58 14 114.34 114.40 33 1.51% -6.97%
CRH PLC 42.32 1.12% 0.47 164403 42.30 42.00 42.58 5781 42.30 42.42 1299 7.66% 23.89%
Crédit Agricole 13.36 4.13% 0.53 2821157 13.04 13.03 13.41 285 13.36 13.37 163 3.63% 28.60%
Daimler 73.89 0.81% 0.59 596365 73.64 73.37 73.92 42 73.83 73.90 105 -0.68% 26.51%
Danone 57.39 -2.99% -1.77 539211 57.16 56.53 57.47 26 57.38 57.40 89 -3.42% 6.28%
Dassault Systèmes 185.28 -1.37% -2.58 97928 188.05 184.97 188.05 658 185.60 185.60 77 -3.90% 11.29%
DEUTSCHE BANK 11.57 0.78% 0.09 3058779 11.62 11.39 11.65 14371 11.57 11.57 36 1.56% 28.70%
DEUTSCHE BOERSE 141.55 0.46% 0.65 95724 140.80 139.90 141.55 62 141.50 141.60 58 -1.19% 1.09%
DEUTSCHE POST 51.55 0.76% 0.39 675351 51.08 51.01 51.70 163 51.54 51.58 34 3.83% 26.80%
Deutsche Telekom 16.69 1.09% 0.18 1449509 16.54 16.53 16.71 463 16.69 16.69 463 3.73% 10.99%
E.ON 10.66 0.81% 0.09 2215066 10.59 10.54 10.68 341 10.66 10.66 244 5.23% 17.40%
EDP-ENERGIAS 4.56 -1.48% -0.07 2629794 4.63 4.54 4.65 3777 4.56 4.56 3777 -3.17% -12.78%
E.D.F. 11.71 -0.83% -0.10 414802 11.84 11.69 11.93 1837 11.69 11.69 1837 -3.56% -9.33%
Endesa 22.36 0.16% 0.04 435791 22.36 22.15 22.45 967 22.39 22.39 145 1.71% -0.11%
ENEL 8.29 0.10% 0.01 5345641 8.29 8.22 8.32 153271 8.27 8.27 979 -0.66% -0.15%
Engie S.A. 12.65 0.29% 0.04 760868 12.62 12.56 12.67 109 12.65 12.66 272 1.95% 0.99%
ENI 10.42 1.20% 0.12 1861553 10.41 10.35 10.46 129308 10.41 10.41 203 3.29% 21.65%
EssilorLuxottica 139.84 -0.42% -0.59 143018 141.26 139.44 141.32 43 138.68 139.86 6 0.45% 9.34%
Evonik Industries 30.11 0.22% 0.07 330111 30.31 30.07 30.34 5 30.10 30.47 78 2.99% 12.08%
FORTUM 23.02 0.17% 0.04 592987 22.96 22.85 23.20 39 22.85 23.30 16 2.91% 16.20%
FRESENIUS MED. CARE 64.82 0.31% 0.20 227150 64.90 64.19 64.90 1 64.80 64.82 57 -3.02% -5.54%
FRESENIUS 43.12 3.75% 1.56 465931 41.80 41.69 43.16 1621 43.27 43.27 480 5.04% 13.43%
GBL 91.76 0.72% 0.66 57069 91.64 91.00 91.80 18 91.66 91.82 18 0.07% 10.85%
Heineken Holding 84.85 0.12% 0.10 32053 85.30 84.03 85.30 3316 84.95 84.95 3316 2.08% 9.70%
Heineken 99.50 0.06% 0.06 106578 100.15 98.66 100.15 17 99.40 99.52 17 2.18% 9.46%
HENKEL Vz 96.16 0.56% 0.54 89185 95.30 95.17 96.18 6 96.16 96.20 42 0.21% 4.16%
Henkel & Co. 82.90 0.12% 0.10 26120 82.95 82.30 83.00 156 82.85 83.00 147 0.06% 4.47%
HERMES INTL 1059.25 -1.03% -11.00 15812 1076.00 1057.75 1076.00 4 1059.00 1060.00 6 0.21% 19.96%
IBERDROLA 11.51 -0.07% -0.01 2488125 11.53 11.43 11.56 37449 11.47 11.47 282 1.05% -1.79%
Inditex Ind De Desno 31.33 2.29% 0.70 1587101 30.99 30.78 31.34 437 31.32 31.34 3 4.64% 19.67%
ING Groep 11.02 2.04% 0.22 2408966 10.97 10.85 11.06 18317 11.01 11.01 7820 3.22% 43.36%
INTESA SANPAOLO 2.39 1.37% 0.03 13299572 2.38 2.37 2.39 1235967 2.39 2.39 13 2.44% 24.47%
KBC Groep 66.20 -0.12% -0.08 170937 66.80 65.66 67.00 48 65.96 66.20 36 2.64% 14.75%
KERING 703.70 1.34% 9.30 79455 696.70 694.30 703.95 8 703.60 703.80 10 4.22% 18.47%
KONE 67.80 -0.50% -0.34 184022 68.14 67.64 68.21 412 67.72 67.72 412 2.91% 2.02%
Ahold Delhaize 23.23 0.69% 0.16 873591 23.09 23.02 23.23 40681 23.25 23.25 2786 3.49% -0.21%
PHILIPS 46.70 -1.08% -0.51 507055 47.20 46.58 47.31 37 46.69 46.71 46 -1.94% 6.31%
L'Oreal 352.35 0.87% 3.05 94463 350.15 349.10 352.60 22 352.40 352.40 22 1.89% 12.86%
LINDE PLC EO 0,001 248.70 1.10% 2.70 65049 246.00 245.50 249.80 33 248.70 248.80 33 4.02% 17.17%
LVMH Moët Henn. L. Vui 625.70 -0.65% -4.10 132330 631.40 622.60 632.00 15 625.70 625.90 5 -0.81% 21.95%
MAN 71.70 28.96% 16.10 165463 71.70 71.50 72.00 766 71.60 71.70 164 26.90% 58.98%
Münchener Rück 247.90 -0.30% -0.75 54083 249.15 246.75 250.00 32 247.80 247.90 23 2.44% 1.29%
Natixis 4.09 0.76% 0.03 2225013 4.07 4.07 4.11 495 4.09 4.10 50 0.64% 46.40%
Naturgy Energy Group 21.56 0.61% 0.13 133332 21.53 21.36 21.59 112 21.55 21.57 144 0.84% 13.09%
NOKIA 4.17 -2.42% -0.10 7822675 4.25 4.15 4.29 6499 4.18 4.18 1807 2.19% 32.18%
ORANGE SA 10.59 1.09% 0.11 1779674 10.50 10.49 10.60 357 10.59 10.60 330 2.08% 8.53%
Pernod Ricard 173.82 -0.13% -0.23 76294 174.15 173.15 174.50 34 173.75 175.25 26 0.89% 10.44%
Publicis Groupe 56.27 0.95% 0.53 169386 55.80 55.70 56.31 42 56.26 56.28 63 3.86% 37.24%
Renault 35.46 3.78% 1.29 421810 34.45 34.45 35.46 21 35.45 35.50 400 4.06% -1.51%
REPSOL 10.93 1.00% 0.11 1254911 10.92 10.88 11.07 459 10.92 11.55 2426 6.91% 31.60%
RWE AG 31.59 -1.80% -0.58 664602 32.08 31.53 32.09 988 31.58 31.58 988 -0.60% -8.49%
Ryanair Holdings 17.31 -0.82% -0.14 824464 17.48 17.25 17.57 3174 17.20 17.36 3174 2.53% 6.26%
Safran 125.96 0.49% 0.62 266845 126.00 124.60 126.35 7 125.92 125.96 32 1.38% 7.70%
Sampo 'A' 40.41 -0.26% -0.10 194984 40.60 40.29 40.82 100 40.18 40.63 30 2.26% 16.49%
Sanofi 86.37 1.14% 0.97 833768 85.44 85.36 86.56 25 86.36 86.38 109 -0.15% 9.56%
SAP SE 115.52 -1.42% -1.66 472322 116.06 114.66 116.41 67 115.60 115.60 67 -1.01% 7.38%
Schneider Electric 131.18 -2.69% -3.62 258061 133.64 130.50 133.64 75 131.12 131.18 13 -2.57% 10.05%
Siemens 144.10 0.11% 0.16 423354 144.06 142.80 145.12 1923 143.80 143.80 5 2.39% 21.91%
SNAM 4.81 0.65% 0.03 1628177 4.81 4.76 4.81 54379 4.82 4.82 275 2.02% 3.91%
Société Générale 25.75 3.74% 0.93 1361511 25.35 25.18 25.98 142 25.73 25.75 146 8.83% 50.44%
Telecom Italia 0.43 1.69% 0.01 11613286 0.42 0.42 0.43 368738 0.43 0.43 672 -6.74% 12.85%
Telecom Italia Di Ri 0.46 1.27% 0.01 1656835 0.46 0.46 0.47 1702 0.46 0.46 485 -5.12% 8.01%
Telefonica Deutschla 2.49 1.26% 0.03 1814907 2.47 2.46 2.49 8227 2.46 2.51 8227 2.22% 9.27%
TELEFÓNICA 4.06 3.56% 0.14 4466658 3.95 3.95 4.08 2000 4.05 4.06 2000 5.20% 25.06%
TENARIS 9.77 2.56% 0.24 986347 9.83 9.69 9.86 41636 9.79 9.79 30 8.31% 48.61%
Total 39.27 0.83% 0.33 1311701 39.48 38.99 39.54 55505 39.34 39.34 9 5.49% 11.07%
UCB 76.12 -0.60% -0.46 101224 76.94 75.60 77.05 15 76.08 76.18 107 -1.17% -10.45%
UNICREDIT 9.84 5.42% 0.51 5656105 9.45 9.40 9.91 142620 9.85 9.85 171 13.01% 28.34%
Vinci 94.80 -0.78% -0.75 433056 95.93 93.93 95.93 66 94.78 94.82 26 2.95% 15.16%
Vivendi 30.00 0.64% 0.19 1129795 29.81 29.75 30.01 112939 30.02 30.02 3312 3.41% 13.34%
Volkswagen 265.60 2.08% 5.40 9406 263.20 262.40 266.60 29 265.40 266.20 29 0.08% 55.14%
Volkswagen VZ 212.05 0.93% 1.95 222902 211.68 210.32 212.38 28 212.00 212.10 28 -3.64% 39.93%
WFD Unibail Rodamco 73.39 3.12% 2.22 166742 71.44 71.36 73.65 51 73.38 73.41 51 5.92% 13.57%