26.01.2021 19:07:39
ESTX TM LARGE PR.USD
301.75
$$$
3.7000
1.24%
26.01.2021 17:50
 
Chart
Kursdaten
Kurs 301.75 Eröffnung 301.75
Diff. absolut 3.70 Tages-Hoch 301.75
Diff. % 1.24 % Tages-Tief 301.75
Volumen - Umsatz -
Schlusskurs vom 25.01.2021 298.05 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 26.01.2021 / 17:50
Währung $$$ Aktualisierungsstand 26.01.2021 / 19:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 -0.72% 309.5 298.1
1 Woche -0.98% 304.2 298.1
1 Monat 0.07% 309.5 298.1
3 Monate 13.92% 309.5 239.9
6 Monate 13.84% 309.5 239.9
1 Jahr 5.44% 309.5 177.1
3 Jahre -4.85% 313.1 177.1
21.7
26.51
4.87
1.13
2.08
SMI
SMI
-0.72
SMI
2019
2020
2021
{"2019":{"performance":21.7,"chartHeight":35.43698644982,"year":2019,"ID_NOTATION":"2061603"},"2020":{"performance":4.87,"chartHeight":24.139052374626,"year":2020,"ID_NOTATION":"2061603"},"2021":{"performance":-0.72,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"2061603"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.08,"chartHeight":17.706627739404,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":0.01,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.11,"chartHeight":12.958197408052,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.01.2021 19:07:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 271.40 0.46% 1.25 14 271.40 271.40 271.40 609 272.00 299.00 51 -8.24% -9.59%
AEGON 3.46 -2.94% -0.10 38 3.46 3.46 3.46 1500 2.93 3.45 1900 -3.02% 10.36%
Air Liquide 134.65 1.80% 2.38 30 134.65 134.65 134.65 25 134.90 155.00 9 0.00% -1.84%
Airbus Group 85.23 0.34% 0.29 19983 84.23 83.83 86.70 6 83.50 85.23 22 -6.73% -5.74%
Akzo Nobel 85.31 0.44% 0.37 1853 85.53 85.31 85.86 3 84.88 85.44 32 -2.75% -3.89%
ALLIANZ 193.02 1.45% 2.76 287 192.12 192.12 193.94 36 192.88 207.05 11 -5.06% -6.04%
Altice Europe A 5.34 0.00% 0.00 118 5.34 5.34 5.34 1572 5.34 5.34 148 0.19% -0.22%
Amadeus IT 52.20 -4.54% -2.48 14967 51.96 52.18 52.20 166 50.00 52.20 50 -2.67% -8.99%
AB InBev 52.96 -0.26% -0.14 45097 53.05 52.68 53.31 700 48.00 59.47 30 -6.92% -7.25%
ArcelorMittal 18.32 2.27% 0.41 3886 18.57 18.32 18.80 11 7.16 25.00 36 -10.97% -5.46%
ASML Holding 459.15 -0.34% -1.55 2338 459.30 459.15 466.00 5 460.60 459.45 12 5.32% 15.55%
Assicurazioni Genera 14.47 0.00% 0.00 - 14.47 14.47 14.47 288 14.44 14.55 174 -0.28% 1.47%
Atlantia 13.47 0.73% 0.10 1434 13.47 13.47 13.47 83 13.21 13.37 511 -2.16% -9.23%
AXA S.A. 19.02 1.27% 0.24 87 19.02 19.02 19.02 500 18.86 18.96 500 -4.56% -3.92%
BBVA 3.94 0.91% 0.04 19063 3.93 3.90 3.97 12 3.94 4.70 257 -4.12% -3.93%
Banco Santander 2.54 1.74% 0.04 14992 2.52 2.49 2.54 1900 2.52 2.55 436 -8.71% -2.25%
Bankia 1.40 0.00% 0.00 - 1.40 1.40 1.40 751 1.43 1.41 714 -7.67% -2.60%
BASF 65.53 0.82% 0.53 61 65.81 65.53 65.81 74 60.80 75.00 8 -3.62% 0.51%
BAYER 51.95 0.09% 0.04 1620 52.16 51.92 52.16 46 46.95 69.00 8 -2.27% 9.88%
BMW 72.79 3.70% 2.60 102 72.50 72.50 72.81 7 72.43 75.50 20 1.36% -3.36%
BMW Vz 55.35 0.00% 0.00 - 55.35 55.35 55.35 30 53.50 54.85 31 0.00% -0.72%
BEIERSDORF 91.12 0.00% 0.00 - 91.12 91.12 91.12 1 92.46 92.56 11 -1.04% -3.92%
BNP Paribas 42.10 2.30% 0.95 554 41.99 41.94 42.30 29 41.50 42.05 5 -7.93% -5.26%
Caixabank SA 2.02 -1.41% -0.03 506 2.02 2.02 2.02 506 2.02 2.02 502 -7.95% -2.84%
Carrefour 15.04 0.00% 0.00 - 15.04 15.04 15.04 1 14.82 17.00 8 -3.04% 6.97%
Christian Dior 440.40 0.00% 0.00 - 440.40 440.40 440.40 2 463.20 464.20 2 -4.92% -3.08%
Michelin (CGDE) 111.40 0.00% 0.00 - 111.40 111.40 111.40 13 111.60 111.70 13 2.25% 5.79%
Commerzbank 5.68 -2.20% -0.13 154 5.58 5.58 5.68 1392 5.64 6.00 115 -0.72% 9.91%
Compagnie de Saint-G 42.09 0.29% 0.12 5 42.09 42.09 42.09 16 27.05 42.08 300 -1.52% 11.70%
CONTINENTAL 113.15 -3.17% -3.70 6 113.15 113.15 113.15 9 51.00 135.00 5 -3.76% -7.29%
CRH PLC 3132.00 0.35% 11.00 63674 3148.00 3131.00 3173.00 846 3034.00 3133.00 98 -4.48% 2.32%
Crédit Agricole 9.69 2.05% 0.20 928 9.60 9.60 9.74 1200 9.67 11.00 30 -7.68% -8.70%
Daimler 59.10 3.09% 1.77 1162 58.06 58.06 59.14 11 18.00 62.00 16 1.56% -1.17%
Danone 54.98 0.51% 0.28 43343 54.96 54.90 54.98 132 55.44 55.64 150 -0.07% 1.35%
Dassault Systèmes 168.20 0.55% 0.93 56 167.50 167.50 168.20 13 167.80 168.20 19 4.25% 0.59%
DEUTSCHE BANK 8.76 0.67% 0.06 21834 8.73 8.62 8.82 1000 8.76 9.16 17 -9.86% -5.22%
DEUTSCHE BOERSE 133.25 0.00% 0.00 - 133.25 133.25 133.25 136 90.00 210.40 17 0.23% -4.72%
DEUTSCHE POST 42.20 -0.21% -0.09 146 42.13 42.13 42.20 7 43.07 42.91 1 -2.17% 3.98%
Deutsche Telekom 14.90 0.00% 0.00 - 14.90 14.90 14.90 28 14.50 15.35 9 -1.23% -0.77%
E.ON 8.91 1.78% 0.16 172 8.81 8.81 8.91 164 8.83 12.00 13 0.25% -3.65%
EDP-ENERGIAS 5.17 -2.25% -0.12 84323 5.17 5.16 5.17 19 5.22 5.45 22 -1.16% 1.58%
E.D.F. 10.78 3.16% 0.33 146406 10.74 10.70 10.82 748 10.77 10.79 758 -13.75% -19.06%
Endesa 22.04 0.00% 0.00 - 22.04 22.04 22.04 84 22.04 21.91 95 -1.34% -1.30%
ENEL 8.29 0.00% 0.00 - 8.29 8.29 8.29 14 8.38 8.38 839 -3.23% 0.11%
Engie S.A. 12.89 -1.51% -0.20 160 12.89 12.89 12.89 8 13.02 16.00 56 -2.87% 4.66%
ENI 8.56 2.27% 0.19 1157 8.56 8.56 8.56 1000 8.55 8.58 1000 -5.47% -2.07%
EssilorLuxottica 120.25 -0.80% -0.97 6361 120.47 120.25 121.30 6 106.00 120.25 6 -3.84% -5.98%
Evonik Industries 27.30 1.73% 0.47 18053 26.46 26.46 27.30 9 27.21 27.06 17 -0.37% 0.04%
FORTUM 20.86 0.00% 0.00 - 20.86 20.86 20.86 86 21.06 20.84 6 -1.18% 5.51%
FRESENIUS MED. CARE 69.14 0.06% 0.04 50 69.14 69.14 69.14 5 69.66 71.90 11 1.16% 0.88%
FRESENIUS 37.91 0.00% 0.00 - 37.91 37.91 37.91 214 38.38 38.43 213 -1.04% -0.08%
GBL 85.00 0.00% 0.00 - 85.00 85.00 85.00 15 72.98 83.10 10 0.70% 2.66%
Heineken Holding 74.80 -2.51% -1.93 706 74.80 74.80 74.80 15 74.20 76.20 59 -1.00% -0.68%
Heineken 86.82 0.00% 0.00 - 86.82 86.82 86.82 6 85.90 99.00 5 -3.35% -4.49%
HENKEL Vz 88.77 0.00% 0.00 - 88.77 88.77 88.77 17 88.70 89.50 16 -0.17% -3.62%
Henkel & Co. 79.40 2.32% 1.80 35 79.35 79.35 79.40 10 78.25 79.55 16 0.00% -2.14%
HERMES INTL 871.70 0.33% 2.90 38 870.00 870.00 871.70 2 869.40 872.00 1 -1.18% -1.52%
IBERDROLA 11.59 -0.73% -0.09 342964 11.70 11.57 11.74 255 5.80 11.63 203 -1.89% -0.38%
Inditex Ind De Desno 25.09 1.05% 0.26 3594 24.76 24.74 25.11 322 25.05 25.09 308 -4.98% -5.05%
ING Groep 7.58 3.03% 0.22 32004 7.38 7.38 7.58 6000 6.60 9.00 38 -7.93% -4.09%
INTESA SANPAOLO 1.84 1.04% 0.02 8714 1.82 1.82 1.84 5000 1.84 1.84 5000 -4.38% -4.78%
KBC Groep 58.44 2.13% 1.22 13603 57.42 57.42 58.44 27 58.92 58.96 41 -1.93% 1.42%
KERING 551.70 3.27% 17.45 29 535.90 535.40 551.70 5 549.10 551.60 4 -5.49% -10.15%
KONE 65.06 0.00% 0.00 - 65.06 65.06 65.06 20 66.32 65.04 7 0.06% -2.31%
Ahold Delhaize 23.58 0.00% 0.00 - 23.58 23.58 23.58 6 24.07 24.07 6 -1.67% -0.72%
PHILIPS 47.30 1.73% 0.81 2004 46.86 46.34 47.30 300 47.26 47.35 300 5.36% 7.59%
L'Oreal 301.85 1.00% 3.00 225 301.95 301.85 301.95 3 299.10 302.00 4 0.69% -4.15%
LINDE PLC EO 0,001 210.30 3.39% 6.90 18 210.30 210.30 210.30 20 210.50 210.40 42 -5.35% -4.15%
LVMH Moët Henn. L. Vui 508.75 0.97% 4.90 1829 503.50 503.05 513.30 40 508.50 511.50 40 0.98% -1.24%
MAN 42.90 0.00% 0.00 - 42.90 42.90 42.90 10 44.20 45.00 21 0.00% 0.00%
Münchener Rück 227.25 -2.93% -6.85 133 226.95 226.45 227.25 3 229.40 226.90 9 -1.39% -4.14%
Natixis 3.23 2.80% 0.09 1055 3.22 3.19 3.24 96 3.21 3.23 33 0.00% 12.63%
Naturgy Energy Group 22.18 16.74% 3.18 4364 22.20 22.14 22.40 53 22.18 22.20 3 11.65% 16.98%
NOKIA 3.84 1.18% 0.04 368804 3.87 3.84 4.24 1119 3.85 3.90 689 13.32% 20.28%
ORANGE SA 9.71 1.80% 0.17 999 9.73 9.66 9.73 10 9.46 11.90 11 -1.26% -1.93%
Pernod Ricard 154.55 1.93% 2.92 341 152.60 152.43 154.55 4 151.80 154.45 5 -1.99% -3.85%
Publicis Groupe 42.25 0.72% 0.30 18050 41.84 42.25 42.25 50 41.95 42.25 50 -7.01% 2.32%
Renault 34.06 3.07% 1.01 56 34.06 34.06 34.06 15 28.00 34.06 56 -4.63% -7.96%
REPSOL 8.28 0.00% 0.00 - 8.28 8.28 8.28 152 8.36 8.51 152 -4.34% -0.10%
RWE AG 36.36 -1.09% -0.40 667 36.33 36.33 36.36 6 30.00 36.46 9 -0.80% 6.33%
Ryanair Holdings 14.38 0.00% 0.00 - 14.38 14.38 14.38 9 14.69 15.81 9 -5.98% -12.18%
Safran 107.10 0.40% 0.42 17011 104.75 104.35 107.10 21 107.50 106.90 22 -5.51% -7.91%
Sampo 'A' 35.77 0.00% 0.00 - 35.77 35.77 35.77 30 35.88 35.89 46 2.77% 3.10%
Sanofi 81.19 -0.40% -0.33 12673 81.36 81.17 81.88 90 80.89 81.49 90 -2.54% 2.95%
SAP SE 109.98 4.76% 5.00 62849 106.76 106.76 109.98 11 102.10 112.00 5 1.77% -2.38%
Schneider Electric 126.03 0.94% 1.18 39 126.25 126.03 126.25 14 126.20 125.90 22 1.92% 4.78%
Siemens 131.53 1.79% 2.31 100 130.94 130.94 131.53 5 131.14 131.06 12 8.61% 11.52%
SNAM 4.43 0.84% 0.04 911 4.39 4.39 4.43 299 4.43 4.42 299 -1.50% -4.83%
Société Générale 15.62 0.00% 0.00 - 15.62 15.62 15.62 35 15.40 36.10 10 -9.93% -8.82%
Telecom Italia 0.36 0.00% 0.00 - 0.36 0.36 0.36 20000 0.37 0.37 20000 -3.73% -4.77%
Telecom Italia Di Ri 0.40 0.00% 0.00 - 0.40 0.40 0.40 20000 0.40 0.40 20000 -5.25% -6.97%
Telefonica Deutschla 2.29 0.00% 0.00 - 2.29 2.29 2.29 561 2.29 2.33 87 -3.36% 0.81%
TELEFÓNICA 3.66 0.70% 0.03 165 3.64 3.64 3.66 2295 3.65 3.66 361 -2.72% 12.08%
TENARIS 6.34 2.29% 0.14 3881 6.15 6.09 6.34 1600 6.27 6.29 1600 -9.84% -6.26%
Total 36.10 2.27% 0.80 1355 35.40 35.28 36.24 5 36.10 36.20 230 -4.57% -0.06%
UCB 87.64 0.00% 0.00 - 87.64 87.64 87.64 9 88.10 87.12 1 0.99% 3.23%
UNICREDIT 7.69 0.00% 0.00 - 7.69 7.69 7.69 50 7.72 7.72 92 0.00% 0.00%
Vinci 78.08 -0.89% -0.70 555 78.77 78.08 79.46 179 78.08 78.10 16 -8.01% -5.01%
Vivendi 26.36 -0.62% -0.17 1123 26.29 26.29 26.36 5 26.35 26.31 160 1.30% 0.34%
Volkswagen 166.80 0.00% 0.00 - 166.80 166.80 166.80 24 145.00 189.00 5 1.09% -2.80%
Volkswagen VZ 163.14 2.69% 4.28 1400 157.19 157.12 163.62 1 140.00 172.00 11 5.10% 3.36%
WFD Unibail Rodamco 60.12 6.90% 3.88 182 59.00 58.84 60.96 20 60.08 60.46 30 -6.89% -12.51%