21.10.2021 13:10:33
ESTX TM LARGE PR.USD
336.34
$$$
0.9400
0.28%
20.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 335.40 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 21.10.2021 / 13:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.04% 348.9 292.7
1 Woche 2.82% 336.3 332.2
1 Monat 2.07% 341.1 320.8
3 Monate 4.45% 348.9 320.8
6 Monate 3.48% 348.9 320.8
1 Jahr 27.55% 348.9 239.9
3 Jahre 31.99% 348.9 177.1
21.7
26.51
4.87
1.13
12.04
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.7,"chartHeight":24.632575362832,"year":2019,"ID_NOTATION":"2061603"},"2020":{"performance":4.87,"chartHeight":16.779277426632,"year":2020,"ID_NOTATION":"2061603"},"2021":{"performance":12.04,"chartHeight":21.536505959394,"year":2021,"ID_NOTATION":"2061603"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.10.2021 13:10:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 272.85 1.43% 3.85 53421 266.75 266.60 273.52 54 272.75 272.90 71 2.28% -10.06%
AEGON 4.45 -0.85% -0.04 580075 4.44 4.42 4.46 15 4.45 4.45 22 0.98% 38.57%
Air Liquide 143.92 0.00% 0.00 31932 143.24 143.18 144.38 2 143.94 143.96 41 2.64% 6.61%
Airbus 110.49 -1.58% -1.77 182671 111.00 110.45 111.58 138 110.46 110.50 137 0.14% 24.18%
Akzo Nobel 93.76 -1.18% -1.12 62896 93.62 93.26 94.60 139 93.74 93.78 192 0.72% 7.18%
ALLIANZ 197.94 -0.65% -1.30 55797 198.18 197.08 198.26 10 197.96 197.98 3 2.13% -1.46%
Amadeus IT 55.67 -1.64% -0.93 163822 56.20 55.42 56.30 1 55.66 55.68 197 -5.64% -5.67%
AB InBev 48.30 -0.83% -0.41 219843 48.29 48.04 48.49 14 48.30 48.30 240 1.41% -14.80%
ArcelorMittal 27.20 -3.12% -0.88 420711 27.64 27.11 27.75 292 27.20 27.21 237 5.35% 48.12%
ASML Holding 661.10 0.65% 4.30 83017 653.20 649.50 664.60 10 660.90 661.00 13 2.07% 64.16%
Assicurazioni Genera 18.48 -0.69% -0.13 390739 18.61 18.48 18.61 3095 18.48 18.49 1955 -0.67% 30.55%
Atlantia 16.30 0.62% 0.10 84312 16.16 16.05 16.39 206 16.30 16.31 169 1.82% 10.62%
AXA S.A. 23.62 -1.71% -0.41 370697 23.95 23.55 23.95 1082 23.61 23.62 866 2.32% 22.93%
BBVA 5.74 -1.46% -0.09 881616 5.78 5.72 5.79 2251 5.74 5.74 3824 2.14% 43.32%
Banco Santander 3.31 -1.59% -0.05 1995905 3.34 3.30 3.34 2857 3.31 3.31 2495 2.62% 31.39%
BASF 63.05 -0.68% -0.43 213993 62.88 62.61 63.18 48 63.05 63.06 588 -2.35% -1.92%
BAYER 48.20 0.08% 0.04 105234 47.93 47.74 48.34 29 48.18 48.19 52 2.28% -0.70%
BMW 84.27 -0.37% -0.31 109038 83.44 83.44 84.64 206 84.26 84.28 63 -1.34% 16.38%
BMW Vz 70.10 -0.43% -0.30 4618 69.95 69.70 70.40 39 70.05 70.20 25 0.43% 25.71%
BEIERSDORF 94.92 1.40% 1.31 34820 93.46 93.34 95.30 9 94.90 94.92 66 0.42% -1.20%
BNP Paribas 57.30 -1.63% -0.95 227227 57.79 57.17 57.85 53 57.30 57.31 91 3.35% 34.09%
Caixabank 2.56 -2.83% -0.07 1705189 2.62 2.55 2.62 4835 2.56 2.56 6588 0.59% 24.35%
Carrefour 15.34 2.27% 0.34 511770 15.02 14.96 15.35 32 15.34 15.35 1355 -1.70% 6.72%
Christian Dior 658.00 0.53% 3.50 460 652.00 652.00 660.75 2 657.50 658.50 8 0.85% 43.40%
Michelin (CGDE) 133.75 0.06% 0.07 28994 132.80 132.30 134.25 118 133.70 133.80 55 2.12% 26.89%
Commerzbank 6.31 0.25% 0.02 634545 6.27 6.25 6.33 889 6.31 6.32 777 4.24% 18.94%
Compagnie de Saint-G 60.17 -1.86% -1.14 283197 61.00 60.16 61.00 110 60.16 60.18 100 1.88% 62.71%
CONTINENTAL 96.67 -1.11% -1.09 104748 96.18 95.37 97.42 32 96.65 96.68 42 -0.80% -10.59%
CRH PLC 40.57 -2.00% -0.83 82817 40.95 40.53 41.01 125 40.57 40.58 56 4.35% 21.19%
Crédit Agricole 12.78 -1.27% -0.16 723594 12.87 12.76 12.91 11 12.78 12.78 822 2.94% 24.56%
Daimler 80.88 -1.08% -0.88 232250 80.82 80.65 81.68 14 80.87 80.89 359 0.33% 39.98%
Danone 56.26 -0.84% -0.47 355975 56.28 56.24 56.88 115 56.24 56.26 164 -1.07% 5.06%
Dassault Systèmes 46.82 0.74% 0.34 86199 46.38 46.28 46.97 6 46.82 46.83 86 2.80% 39.59%
DEUTSCHE BANK 11.40 -0.77% -0.09 662235 11.48 11.29 11.50 1404 11.40 11.41 542 5.10% 27.85%
DEUTSCHE BOERSE 145.85 -0.39% -0.57 63987 145.00 144.70 146.45 140 145.80 145.85 143 -0.63% 4.57%
DEUTSCHE POST 53.13 0.51% 0.27 265672 52.60 52.27 53.31 345 53.13 53.15 258 -0.06% 30.03%
Deutsche Telekom 16.58 0.35% 0.06 603676 16.51 16.42 16.61 324 16.58 16.58 1437 1.13% 9.85%
E.ON 10.81 0.13% 0.01 686448 10.77 10.76 10.87 1904 10.81 10.81 1267 3.54% 18.92%
EDP-ENERGIAS 4.88 -0.20% -0.01 381395 4.88 4.85 4.89 41 4.88 4.88 2093 2.61% -6.43%
E.D.F. 12.83 -0.98% -0.13 211411 12.95 12.78 12.95 240 12.83 12.84 588 3.51% 0.39%
Endesa 19.09 0.10% 0.02 142710 19.01 18.91 19.16 476 19.09 19.09 131 3.53% -14.81%
ENEL 7.20 -0.35% -0.03 3004711 7.16 7.14 7.21 3188 7.20 7.20 3188 5.86% -12.99%
Engie S.A. 12.13 0.90% 0.11 609471 12.04 12.00 12.15 16824 12.13 12.13 818 3.39% -4.05%
ENI 12.21 -0.81% -0.10 597567 12.26 12.18 12.32 1636 12.20 12.21 154 4.36% 43.75%
EssilorLuxottica 168.96 0.10% 0.17 73406 167.94 167.90 169.96 34 168.94 168.98 130 4.86% 31.97%
Evonik Industries 28.20 -0.51% -0.14 105202 28.20 28.12 28.32 1183 28.19 28.21 1304 3.58% 5.53%
FORTUM 26.92 -1.21% -0.33 134326 27.22 26.91 27.35 750 26.90 26.92 1133 2.10% 37.56%
FRESENIUS MED. CARE 61.52 0.28% 0.17 74482 60.94 60.84 61.70 128 61.52 61.54 16 1.00% -10.59%
FRESENIUS 41.27 1.29% 0.53 163451 40.58 40.55 41.41 167 41.26 41.27 55 0.83% 7.15%
GBL 98.12 -0.80% -0.79 22734 98.14 98.01 98.42 35 98.10 98.14 226 1.72% 19.49%
Heineken Holding 77.35 0.19% 0.15 7047 77.40 76.83 77.60 404 77.30 77.40 161 0.72% -0.19%
Heineken 92.19 0.21% 0.19 44878 91.76 91.56 92.59 83 92.16 92.20 179 0.51% 1.21%
HENKEL Vz 76.84 0.52% 0.40 44184 76.36 76.16 77.10 216 76.82 76.86 166 -1.24% -17.20%
Henkel & Co. 71.45 0.56% 0.40 4691 70.90 70.90 71.65 140 71.40 71.45 92 -1.11% -10.46%
HERMES INTL 1331.00 1.53% 20.00 17278 1308.50 1302.00 1344.50 9 1330.50 1331.00 10 3.21% 48.47%
IBERDROLA 9.77 -0.49% -0.05 1669017 9.75 9.73 9.84 37 9.77 9.77 1966 3.46% -16.23%
Inditex Ind De Desno 31.12 -1.30% -0.41 127581 31.15 30.90 31.31 152 31.11 31.12 158 3.68% 20.44%
ING Groep 13.01 -0.75% -0.10 845429 13.01 12.97 13.07 2298 13.01 13.01 41 4.22% 70.47%
INTESA SANPAOLO 2.44 -0.85% -0.02 2486281 2.46 2.44 2.46 8265 2.44 2.44 16581 -1.42% 28.47%
KBC Groep 79.20 -0.93% -0.74 64962 79.52 78.79 79.54 44 79.16 79.18 81 2.71% 38.57%
KERING 642.40 -0.86% -5.60 31853 656.30 636.90 657.30 9 642.50 642.70 31 0.31% 9.09%
KONE 58.04 -2.99% -1.79 219266 59.30 57.96 59.30 94 58.02 58.04 303 0.72% -9.98%
Ahold Delhaize 28.00 0.87% 0.24 202565 27.57 27.57 28.04 261 28.00 28.01 461 0.41% 19.25%
PHILIPS 40.47 0.66% 0.27 385912 39.90 39.80 40.70 1405 40.47 40.48 59 6.62% -8.48%
L'Oreal 369.40 1.15% 4.20 65394 365.95 365.65 371.73 23 369.35 369.45 36 0.95% 16.98%
LINDE PLC EO 0,001 266.57 -0.18% -0.47 39637 265.25 264.50 266.90 29 266.50 266.60 107 2.91% 25.82%
LVMH Moët Henn. L. Vui 657.40 0.21% 1.40 60813 650.55 646.40 660.60 3 657.40 657.60 9 -0.17% 27.85%
Münchener Rück 248.40 -1.02% -2.55 35042 249.65 248.25 249.82 83 248.40 248.45 24 4.98% 2.53%
Naturgy Energy Group 22.39 0.58% 0.13 91701 22.37 22.23 22.41 593 22.38 22.39 794 -3.30% 16.76%
NOKIA 5.13 1.06% 0.05 874592 5.09 5.09 5.14 1902 5.13 5.13 1211 -0.20% 60.93%
ORANGE SA 9.64 0.78% 0.07 511290 9.59 9.57 9.66 30 9.64 9.64 410 1.88% -1.95%
Pernod Ricard 197.40 -0.63% -1.25 57225 198.05 196.15 198.40 122 197.35 197.40 63 -0.15% 26.21%
Publicis Groupe 57.70 -1.20% -0.70 38182 57.80 57.39 58.09 78 57.68 57.70 109 2.71% 42.44%
Renault 31.14 -0.70% -0.22 164334 30.95 30.56 31.25 100 31.13 31.15 168 -2.56% -12.90%
REPSOL 11.56 -0.79% -0.09 485487 11.59 11.50 11.66 168 11.56 11.56 1271 2.41% 40.29%
RWE AG 32.72 -0.62% -0.20 365185 32.85 32.62 33.00 687 32.71 32.72 323 6.30% -4.63%
Ryanair Holdings 15.95 -0.84% -0.14 350763 16.07 15.68 16.07 165 15.95 15.96 927 -2.40% -1.24%
Safran 108.86 -0.17% -0.18 269075 108.70 107.16 109.72 71 108.84 108.88 17 -3.24% -6.76%
Sampo 'A' 45.73 0.13% 0.06 296229 45.62 45.51 45.73 395 45.73 45.74 120 0.96% 31.65%
Sanofi 84.11 -0.44% -0.37 92605 84.31 83.60 84.44 268 84.09 84.12 172 1.25% 7.17%
SAP SE 125.80 1.60% 1.98 174537 124.16 123.91 125.90 37 125.78 125.82 51 1.81% 15.10%
Schneider Electric 140.48 -1.61% -2.30 149623 141.30 140.08 141.72 135 140.46 140.50 114 1.74% 19.78%
Siemens 138.85 -2.32% -3.30 112261 140.52 138.70 140.86 24 138.82 138.86 66 3.76% 20.26%
SNAM 4.88 0.76% 0.04 911429 4.87 4.84 4.91 1400 4.88 4.89 711 2.17% 4.73%
Société Générale 28.22 -1.40% -0.40 351369 28.55 28.09 28.55 3 28.22 28.23 53 2.69% 67.21%
Telecom Italia 0.34 -0.09% -0.00 2689310 0.34 0.33 0.34 6534 0.34 0.34 12374 -0.88% -10.86%
Telecom Italia Di Ri 0.35 -0.03% -0.00 410157 0.35 0.34 0.35 9596 0.35 0.35 9327 -0.46% -19.17%
Telefonica Deutschla 2.32 -0.04% -0.00 177340 2.32 2.31 2.33 76 2.32 2.32 4933 -0.47% 1.89%
TELEFÓNICA 3.85 0.14% 0.01 1503455 3.83 3.81 3.87 1149 3.85 3.85 2497 -3.38% 18.57%
TENARIS 10.02 -1.13% -0.12 209464 10.08 9.98 10.15 651 10.02 10.02 1077 6.42% 54.10%
TotalEnergies 44.45 -0.95% -0.42 753861 44.73 44.33 44.84 470 44.45 44.46 869 3.59% 0.00%
UCB 101.22 -0.07% -0.07 15643 100.55 100.15 101.40 53 101.20 101.25 81 4.48% 19.18%
UNICREDIT 11.49 -1.36% -0.16 454483 11.57 11.46 11.58 1409 11.49 11.49 441 -0.38% 51.96%
Vinci 91.52 0.04% 0.04 181907 91.20 90.72 92.22 76 91.52 91.53 16 2.63% 11.13%
Vivendi 11.27 0.47% 0.05 234176 11.22 11.20 11.29 100 11.27 11.28 2444 1.82% -57.63%
Volkswagen 267.40 -1.26% -3.40 2276 266.40 266.40 269.20 44 266.80 267.20 20 0.67% 58.18%
Volkswagen VZ 186.20 -0.46% -0.86 257859 184.46 183.00 190.34 42 186.06 186.20 52 -3.31% 23.44%
WFD Unibail Rodamco 63.59 0.19% 0.12 29885 62.88 62.64 64.02 137 63.56 63.58 3 1.65% -1.78%