04.08.2021 17:10:16
ESTX TM LARGE RE.EUR
807.05
$$$
1.5100
0.19%
03.08.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 02.08.2021 805.54 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 03.08.2021 / 17:50
Währung $$$ Aktualisierungsstand 04.08.2021 / 17:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.26% 807.0 670.7
1 Woche 1.59% 807.0 800.5
1 Monat 1.58% 807.0 768.0
3 Monate 5.08% 807.0 754.5
6 Monate 16.31% 807.0 695.5
1 Jahr 31.47% 807.0 572.0
3 Jahre 26.28% 807.0 447.1
26.33
26.51
1.13
18.26
13.64
SMI
-2.15
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.33,"chartHeight":25.267427411753,"year":2019,"ID_NOTATION":"2061600"},"2020":{"performance":-2.15,"chartHeight":12.428305621451,"year":2020,"ID_NOTATION":"2061600"},"2021":{"performance":18.26,"chartHeight":23.623356632815,"year":2021,"ID_NOTATION":"2061600"}}
{"2019":{"performance":26.51,"chartHeight":25.267427411753,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0620624860005,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.64,"chartHeight":22.096805913465,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.267427411753,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.218548197077,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.91,"chartHeight":22.902407631575,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.001203428615,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.507669479012,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.74,"chartHeight":22.502681994254,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.690409859187,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.565721926338,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.51,"chartHeight":8.4224758039177,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.267427411753,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.226610793908,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.39,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 04.08.2021 17:10:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 332.38 3.01% 9.70 203926 325.70 324.95 334.60 137 332.35 332.40 40 4.43% 7.88%
AEGON 3.65 0.44% 0.02 1267544 3.65 3.60 3.67 2695 3.65 3.65 3535 1.42% 12.36%
Air Liquide 145.86 0.11% 0.16 114836 145.98 145.44 146.59 39 145.86 145.88 99 -2.21% 7.93%
Airbus 113.86 -0.82% -0.94 327577 116.24 113.38 116.26 121 113.84 113.88 212 2.15% 26.99%
Akzo Nobel 104.28 0.24% 0.25 79860 104.25 104.25 105.45 248 104.25 104.30 234 1.12% 17.52%
ALLIANZ 190.32 -1.06% -2.04 491801 192.56 189.00 193.50 159 190.30 190.34 201 -8.53% -4.87%
Amadeus IT 53.38 -0.71% -0.38 743638 53.80 53.22 53.85 274 53.36 53.38 492 -3.93% -10.40%
AB InBev 52.17 -0.34% -0.18 343279 52.87 52.13 52.94 88 52.17 52.18 89 -10.14% -8.43%
ArcelorMittal 29.30 -0.12% -0.04 855647 29.42 29.20 29.68 295 29.29 29.30 295 3.77% 54.71%
ASML Holding 670.10 3.01% 19.55 108149 658.00 655.85 670.90 30 670.00 670.10 36 4.30% 62.60%
Assicurazioni Genera 16.61 -0.47% -0.08 415038 16.77 16.52 16.82 16 16.61 16.61 451 -0.60% 16.78%
Atlantia 14.80 -0.97% -0.14 908498 14.97 14.76 14.98 164 14.79 14.80 837 -1.22% 2.05%
AXA S.A. 23.16 0.16% 0.04 747630 23.18 22.89 23.27 33 23.16 23.16 693 6.13% 18.27%
BBVA 5.66 1.65% 0.09 3709456 5.59 5.57 5.66 1460 5.66 5.66 828 2.17% 36.94%
Banco Santander 3.13 1.04% 0.03 6201956 3.11 3.08 3.14 2338 3.13 3.13 4005 -1.73% 20.99%
BASF 66.66 -0.10% -0.07 250989 66.74 66.31 67.00 50 66.65 66.66 93 -0.51% 3.10%
BAYER 49.84 -0.65% -0.33 614707 50.29 49.50 50.36 360 49.84 49.84 15 -0.85% 3.43%
BMW 81.49 0.95% 0.77 467531 81.49 80.79 82.15 54 81.49 81.50 64 -3.81% 11.07%
BMW Vz 70.65 0.78% 0.55 8574 70.45 70.25 71.20 140 70.60 70.75 21 -3.44% 25.18%
BEIERSDORF 101.53 1.35% 1.35 92942 100.83 100.50 101.75 438 101.50 101.55 583 -0.87% 5.73%
BNP Paribas 52.02 1.17% 0.60 781948 51.65 51.23 52.11 151 52.02 52.04 192 0.16% 18.37%
Caixabank 2.56 -0.20% -0.01 3197091 2.56 2.52 2.57 1751 2.56 2.56 68 -0.39% 21.02%
Carrefour 16.28 -0.17% -0.03 268191 16.39 16.22 16.45 250 16.28 16.29 297 3.03% 16.04%
Christian Dior 710.25 -0.11% -0.75 656 713.00 710.00 719.50 17 709.50 710.50 30 4.87% 55.78%
Michelin (CGDE) 140.90 1.53% 2.12 138980 139.45 139.30 141.15 214 140.85 140.90 151 2.47% 31.73%
Commerzbank 5.16 -5.34% -0.29 6567960 5.35 5.06 5.36 26 5.16 5.16 849 1.19% 2.89%
Compagnie de Saint-G 63.83 3.70% 2.28 495162 61.77 61.71 63.83 205 63.83 63.84 107 5.50% 63.35%
CONTINENTAL 114.12 -0.68% -0.78 109488 115.27 113.52 116.08 49 114.08 114.12 85 0.21% -6.55%
CRH PLC 42.79 0.42% 0.18 69298 42.79 42.52 43.03 28 42.78 42.80 128 2.86% 24.74%
Crédit Agricole 11.95 1.49% 0.18 1635130 11.82 11.81 11.99 365 11.95 11.95 491 0.22% 13.32%
Daimler 76.08 0.60% 0.46 369552 75.90 75.65 76.76 173 76.07 76.08 243 1.80% 29.47%
Danone 62.94 -1.25% -0.80 386711 63.61 62.74 63.75 366 62.93 62.94 181 11.49% 18.02%
Dassault Systèmes 47.55 0.84% 0.40 205549 47.55 47.26 47.84 128 47.55 47.55 41 4.85% 41.63%
DEUTSCHE BANK 10.51 0.35% 0.04 2820536 10.50 10.35 10.58 3 10.51 10.51 856 -1.20% 16.56%
DEUTSCHE BOERSE 141.32 0.80% 1.12 70830 140.75 139.70 141.65 289 141.30 141.35 85 -2.44% 0.12%
DEUTSCHE POST 57.73 0.25% 0.14 411275 57.90 57.49 58.02 301 57.73 57.74 184 -1.25% 41.66%
Deutsche Telekom 17.57 -0.07% -0.01 836519 17.65 17.55 17.71 273 17.57 17.58 1191 -1.37% 16.95%
E.ON 10.40 -0.77% -0.08 1202149 10.50 10.39 10.54 1259 10.40 10.40 1791 1.11% 15.40%
EDP-ENERGIAS 4.49 0.68% 0.03 1632200 4.47 4.45 4.50 1561 4.49 4.49 1270 0.24% -14.61%
E.D.F. 10.64 -0.49% -0.05 643037 10.68 10.64 10.76 1412 10.64 10.64 341 -1.52% -17.16%
Endesa 20.73 -1.99% -0.42 293008 21.09 20.69 21.10 677 20.72 20.73 501 1.34% -5.54%
ENEL 7.70 0.05% 0.00 2383796 7.71 7.66 7.74 2746 7.69 7.70 2374 -3.15% -7.14%
Engie S.A. 11.51 0.17% 0.02 1183664 11.61 11.49 11.61 475 11.51 11.51 490 1.06% -8.30%
ENI 10.13 0.28% 0.03 892113 10.17 10.04 10.20 484 10.13 10.13 1858 3.26% 18.31%
EssilorLuxottica 165.37 -0.60% -0.99 129090 167.10 165.28 167.16 50 165.36 165.38 33 8.55% 30.07%
Evonik Industries 29.74 0.29% 0.09 191049 29.77 29.70 29.94 5 29.74 29.75 200 1.28% 10.41%
FORTUM 24.12 1.30% 0.31 279658 23.90 23.87 24.16 290 24.12 24.13 703 1.62% 20.19%
FRESENIUS MED. CARE 67.40 0.51% 0.34 105496 67.58 66.98 67.93 255 67.36 67.40 344 -1.86% -2.27%
FRESENIUS 45.17 -0.09% -0.04 197019 45.26 45.08 45.55 107 45.16 45.18 149 0.06% 18.91%
GBL 100.80 0.27% 0.28 39350 100.55 100.45 101.00 71 100.80 100.85 62 3.34% 21.44%
Heineken Holding 82.83 -0.18% -0.15 55505 82.70 82.30 83.85 26 82.80 82.85 6 -0.72% 7.63%
Heineken 96.43 -1.28% -1.25 271031 97.60 96.36 97.78 105 96.42 96.46 190 -1.33% 7.77%
HENKEL Vz 87.58 0.95% 0.82 146342 87.20 87.02 87.86 151 87.58 87.60 283 1.43% -6.02%
Henkel & Co. 78.65 0.51% 0.40 6086 78.35 78.12 78.90 189 78.60 78.70 55 1.62% -1.39%
HERMES INTL 1330.00 0.49% 6.50 8204 1332.00 1326.50 1337.50 12 1330.00 1330.50 24 4.09% 49.89%
IBERDROLA 10.21 -0.71% -0.07 2171757 10.29 10.18 10.30 7915 10.21 10.21 4379 0.59% -12.29%
Inditex Ind De Desno 28.59 -0.95% -0.28 302155 29.04 28.59 29.05 570 28.58 28.59 794 1.58% 10.24%
ING Groep 11.05 0.80% 0.09 1750850 11.02 10.89 11.06 1166 11.04 11.05 1113 2.24% 42.55%
INTESA SANPAOLO 2.34 0.58% 0.01 9722903 2.34 2.29 2.37 9174 2.34 2.34 858 0.58% 21.33%
KBC Groep 68.58 1.30% 0.88 616367 67.84 67.52 68.76 365 68.56 68.60 359 0.03% 17.35%
KERING 777.10 0.13% 1.00 33582 780.10 776.00 786.20 27 777.10 777.20 5 5.89% 30.66%
KONE 70.29 -0.04% -0.03 129358 70.42 70.18 70.56 404 70.28 70.30 235 0.26% 5.81%
Ahold Delhaize 26.46 -0.33% -0.09 509431 26.29 26.26 26.66 490 26.46 26.46 283 3.13% 14.05%
PHILIPS 37.55 -2.86% -1.10 1643798 38.63 37.05 38.63 278 37.55 37.55 496 0.17% -12.00%
L'Oreal 395.25 0.28% 1.10 49328 395.80 393.80 397.45 22 395.25 395.30 34 2.63% 26.25%
LINDE PLC EO 0,001 259.00 1.63% 4.15 67834 255.50 254.10 259.85 77 258.95 259.05 86 0.57% 20.07%
LVMH Moët Henn. L. Vui 693.20 -0.14% -1.00 71569 699.30 692.80 702.80 21 693.10 693.20 31 3.69% 35.30%
MAN 73.70 0.14% 0.10 244 73.75 73.40 73.75 166 73.50 73.70 24 0.14% 63.19%
Münchener Rück 227.20 0.87% 1.95 84684 226.35 224.65 227.60 168 227.15 227.25 158 -1.70% -7.97%
Naturgy Energy Group 21.75 -0.66% -0.14 130416 21.91 21.75 21.93 334 21.74 21.75 622 -3.10% 14.84%
NOKIA 5.30 0.38% 0.02 2224770 5.32 5.29 5.37 1373 5.30 5.30 1370 7.91% 67.30%
ORANGE SA 9.49 -0.08% -0.01 441978 9.50 9.47 9.55 290 9.49 9.50 817 -1.56% -2.61%
Pernod Ricard 187.00 0.65% 1.20 53156 186.30 185.70 188.03 28 187.00 187.05 92 0.49% 18.04%
Publicis Groupe 53.95 0.77% 0.41 93401 53.60 53.50 54.28 15 53.94 53.96 314 -0.48% 30.59%
Renault 33.45 3.56% 1.15 458975 32.62 32.40 33.48 158 33.44 33.45 100 2.26% -10.30%
REPSOL 9.44 -1.09% -0.10 1035587 9.58 9.30 9.60 166 9.44 9.45 573 1.11% 14.98%
RWE AG 30.32 0.63% 0.19 420473 30.20 30.10 30.46 1 30.31 30.32 1294 0.62% -12.73%
Ryanair Holdings 16.57 -0.78% -0.13 116677 16.69 16.50 16.82 47 16.55 16.58 188 -0.24% 2.50%
Safran 109.28 -0.58% -0.64 143390 109.90 108.93 111.26 16 109.26 109.28 14 -4.58% -6.01%
Sampo 'A' 42.22 2.58% 1.06 228055 41.40 41.37 42.22 335 42.21 42.23 401 0.53% 18.63%
Sanofi 85.03 -1.69% -1.47 571017 86.28 84.73 86.53 47 85.02 85.03 355 -0.64% 9.72%
SAP SE 123.09 1.00% 1.22 444452 122.88 122.06 123.58 295 123.08 123.10 143 2.52% 13.28%
Schneider Electric 147.69 2.51% 3.61 308603 143.58 143.58 148.52 9 147.68 147.70 241 4.00% 20.87%
Siemens 137.71 2.04% 2.75 354415 135.46 135.26 138.08 135 137.70 137.72 126 1.20% 14.18%
SNAM 5.09 -0.72% -0.04 2144972 5.13 5.07 5.13 2686 5.08 5.09 1444 1.33% 10.44%
Société Générale 27.17 3.41% 0.90 1066611 26.95 26.72 27.20 198 27.17 27.18 2178 6.75% 53.51%
Telecom Italia 0.37 -0.32% -0.00 3436516 0.37 0.37 0.38 7507 0.37 0.37 9507 0.97% -1.22%
Telecom Italia Di Ri 0.40 0.30% 0.00 327245 0.40 0.40 0.40 442 0.40 0.40 6250 0.63% -7.66%
Telefonica Deutschla 2.26 -1.70% -0.04 535695 2.30 2.26 2.31 57 2.26 2.26 3380 -6.01% 0.97%
TELEFÓNICA 4.06 0.37% 0.01 2802088 4.05 4.04 4.13 6 4.06 4.06 1393 6.31% 24.72%
TENARIS 8.59 -1.26% -0.11 267796 8.76 8.51 8.79 916 8.59 8.60 1822 -0.26% 32.34%
TotalEnergies 37.62 -0.29% -0.11 1035119 37.84 37.20 37.90 428 37.62 37.62 632 3.40% 0.00%
UCB 93.32 0.25% 0.23 233184 93.50 93.28 94.24 19 93.30 93.34 170 3.80% 9.52%
UNICREDIT 9.92 0.34% 0.03 1746462 9.94 9.78 9.97 602 9.92 9.92 1115 2.58% 28.96%
Vinci 89.58 -0.24% -0.21 220592 90.23 89.30 90.40 53 89.57 89.58 37 0.88% 9.08%
Vivendi 28.89 0.12% 0.04 501074 28.75 28.70 29.02 1009 28.89 28.90 1106 2.47% 9.01%
Volkswagen 291.40 1.67% 4.80 5694 288.80 287.80 294.40 4 291.20 291.60 82 2.58% 67.41%
Volkswagen VZ 204.85 -0.05% -0.10 142207 205.90 204.15 208.10 287 204.80 204.85 253 1.01% 35.24%
WFD Unibail Rodamco 73.06 2.46% 1.75 120806 71.75 71.72 73.59 39 73.01 73.04 98 -0.93% 10.34%