02.08.2021 10:37:53
ESTX TM LARGE PR.USD
336.29
$$$
-2.6300
-0.78%
30.07.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 338.92 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.07.2021 / 17:50
Währung $$$ Aktualisierungsstand 02.08.2021 / 10:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.02% 344.8 292.7
1 Woche 0.64% 338.9 332.9
1 Monat 1.30% 338.9 321.3
3 Monate 2.46% 344.8 321.3
6 Monate 14.89% 344.8 295.0
1 Jahr 30.31% 344.8 239.9
3 Jahre 18.17% 344.8 177.1
21.7
26.51
4.87
1.13
12.02
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.7,"chartHeight":24.561611438574,"year":2019,"ID_NOTATION":"2061603"},"2020":{"performance":4.87,"chartHeight":16.730938048598,"year":2020,"ID_NOTATION":"2061603"},"2021":{"performance":12.02,"chartHeight":21.465748858666,"year":2021,"ID_NOTATION":"2061603"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 10:37:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 314.30 2.44% 7.50 20080 308.45 308.45 315.30 63 313.85 314.00 23 -3.43% 2.57%
AEGON 3.65 1.36% 0.05 339747 3.60 3.60 3.69 750 3.65 3.65 1742 1.07% 11.31%
Air Liquide 146.50 0.05% 0.08 23087 147.54 146.42 147.54 127 146.48 146.52 160 -2.79% 8.46%
Airbus 116.86 0.93% 1.08 75878 116.92 116.36 117.88 18 116.84 116.88 203 3.49% 28.08%
Akzo Nobel 104.83 0.36% 0.38 7510 104.60 104.55 105.40 221 104.75 104.85 102 1.51% 18.00%
ALLIANZ 196.70 -6.49% -13.65 339697 202.40 196.50 205.25 69 196.66 196.74 111 -0.07% 4.03%
Amadeus IT 56.78 2.40% 1.33 107811 55.85 55.83 57.70 44 56.68 56.76 387 -2.07% -7.58%
AB InBev 53.07 -0.54% -0.29 144342 53.52 52.79 53.66 100 53.06 53.09 164 -8.16% -6.66%
ArcelorMittal 29.42 0.02% 0.01 259437 29.75 29.36 29.93 41 29.41 29.43 96 8.40% 55.16%
ASML Holding 645.00 0.55% 3.50 35760 649.40 643.70 652.40 8 644.90 645.10 46 0.42% 60.33%
Assicurazioni Genera 16.90 0.24% 0.04 71166 16.89 16.88 17.05 1407 16.89 16.91 1724 0.66% 18.27%
Atlantia 15.32 0.15% 0.02 64597 15.00 15.00 15.47 407 15.32 15.34 389 0.74% 4.49%
AXA S.A. 22.43 2.57% 0.56 1245981 22.57 22.41 22.78 616 22.42 22.43 658 0.25% 11.84%
BBVA 5.47 0.88% 0.05 1254880 5.42 5.41 5.56 1146 5.47 5.48 942 1.18% 33.53%
Banco Santander 3.12 0.89% 0.03 1686082 3.11 3.10 3.17 68 3.12 3.12 640 -1.26% 20.74%
BASF 67.09 1.18% 0.79 520753 66.90 66.70 67.52 139 67.06 67.09 125 -1.07% 2.44%
BAYER 50.35 -0.02% -0.01 65604 50.61 50.30 50.79 397 50.33 50.36 511 -1.64% 3.85%
BMW 85.27 1.49% 1.25 251112 84.99 84.45 86.00 44 85.24 85.29 113 -1.98% 15.61%
BMW Vz 72.75 0.34% 0.25 5477 72.85 72.70 73.45 34 72.80 72.95 31 -1.29% 29.46%
BEIERSDORF 99.36 -0.79% -0.79 11174 100.20 99.28 100.20 100 99.30 99.36 105 -1.86% 5.70%
BNP Paribas 51.49 0.08% 0.04 133493 52.00 51.47 52.16 204 51.50 51.52 135 1.50% 18.44%
Caixabank 2.51 0.32% 0.01 729095 2.53 2.50 2.55 1449 2.51 2.51 1976 -1.20% 18.35%
Carrefour 15.84 0.89% 0.14 101554 15.77 15.71 15.98 623 15.82 15.84 591 -1.63% 11.67%
Christian Dior 694.00 1.31% 9.00 158 686.25 684.50 694.00 16 693.00 694.50 20 -1.51% 50.09%
Michelin (CGDE) 138.95 0.98% 1.35 10669 138.80 138.40 139.53 44 138.90 138.95 106 -0.15% 30.61%
Commerzbank 5.44 -0.09% -0.01 256459 5.48 5.42 5.48 1554 5.44 5.45 374 0.02% 2.89%
Compagnie de Saint-G 59.75 -0.77% -0.47 92794 60.65 59.62 60.72 129 59.74 59.76 64 1.92% 59.81%
CONTINENTAL 116.12 1.15% 1.32 23446 116.24 115.97 117.38 90 116.08 116.14 70 -2.84% -6.63%
CRH PLC 42.91 1.44% 0.61 43385 42.20 42.20 43.41 98 42.85 42.88 314 2.00% 23.83%
Crédit Agricole 11.86 0.99% 0.12 159644 11.87 11.81 11.98 630 11.85 11.86 361 0.34% 12.99%
Daimler 76.90 2.19% 1.65 151254 76.48 76.09 77.45 140 76.88 76.90 87 -0.21% 28.83%
Danone 62.77 1.24% 0.77 134618 62.44 62.38 62.89 111 62.73 62.75 152 6.66% 14.81%
Dassault Systèmes 46.40 -0.27% -0.12 83692 46.67 46.16 46.92 48 46.38 46.41 165 4.33% 39.74%
DEUTSCHE BANK 10.64 -0.37% -0.04 179549 10.56 10.53 10.76 330 10.64 10.64 162 0.93% 18.84%
DEUTSCHE BOERSE 142.20 1.17% 1.65 32935 141.70 141.50 143.12 284 142.10 142.20 219 -4.94% 0.37%
DEUTSCHE POST 57.32 0.35% 0.20 67000 57.47 57.29 57.83 445 57.30 57.33 760 -3.78% 40.50%
Deutsche Telekom 17.35 -0.77% -0.13 635206 17.51 17.23 17.54 619 17.35 17.35 1141 -2.31% 16.28%
E.ON 10.36 0.13% 0.01 140585 10.40 10.35 10.42 1716 10.36 10.37 1251 -0.27% 13.97%
EDP-ENERGIAS 4.38 -0.25% -0.01 131192 4.41 4.38 4.43 344 4.38 4.38 422 -3.58% -15.94%
E.D.F. 10.38 1.02% 0.10 79902 10.32 10.32 10.41 263 10.38 10.39 94 -5.47% -20.37%
Endesa 20.52 -0.10% -0.02 52718 20.57 20.50 20.64 383 20.51 20.53 765 -3.82% -8.24%
ENEL 7.81 -0.04% -0.00 346727 7.50 7.50 7.85 1569 7.81 7.81 646 -2.73% -5.85%
Engie S.A. 11.32 0.78% 0.09 260005 11.30 11.30 11.40 4 11.32 11.32 375 -2.19% -10.36%
ENI 10.09 0.40% 0.04 393163 10.11 10.05 10.13 343 10.08 10.09 1176 3.67% 17.36%
EssilorLuxottica 161.02 1.13% 1.80 61319 160.46 160.26 162.38 93 160.96 161.02 16 2.44% 24.49%
Evonik Industries 29.52 0.60% 0.17 24631 29.46 29.45 29.69 180 29.51 29.53 338 0.32% 9.25%
FORTUM 23.36 0.11% 0.03 60418 23.41 23.32 23.52 1023 23.34 23.36 490 0.13% 17.77%
FRESENIUS MED. CARE 65.36 -2.04% -1.36 41805 66.84 65.28 66.84 110 65.34 65.38 148 -3.89% -2.77%
FRESENIUS 43.65 -1.66% -0.74 37742 44.58 43.65 44.65 114 43.63 43.66 100 -3.06% 16.74%
GBL 98.91 1.00% 0.98 10636 98.88 98.70 99.28 93 98.88 98.90 41 0.45% 18.30%
Heineken Holding 83.80 0.96% 0.80 11686 83.55 82.15 84.70 11 83.70 83.85 282 -1.48% 7.30%
Heineken 98.76 0.65% 0.64 87567 99.21 97.26 100.65 30 98.74 98.78 81 -2.12% 7.94%
HENKEL Vz 85.86 0.36% 0.31 10875 86.18 85.82 86.36 2 85.84 85.88 115 -0.55% -7.33%
Henkel & Co. 77.42 0.55% 0.42 3550 77.17 77.17 77.62 92 77.40 77.50 249 -0.71% -2.96%
HERMES INTL 1297.00 0.70% 9.00 3043 1292.50 1288.00 1301.00 31 1297.00 1297.50 3 -0.08% 45.87%
IBERDROLA 10.16 -0.05% -0.01 219738 10.19 10.15 10.22 4019 10.15 10.16 4130 -2.63% -13.27%
Inditex Ind De Desno 29.26 2.56% 0.73 335275 28.82 28.82 29.53 308 29.25 29.27 140 -1.31% 8.98%
ING Groep 11.01 1.42% 0.15 395936 10.88 10.85 11.09 1386 11.01 11.02 1271 3.09% 41.28%
INTESA SANPAOLO 2.35 0.59% 0.01 1238655 2.34 2.33 2.37 10105 2.35 2.35 7718 1.75% 21.53%
KBC Groep 68.51 0.69% 0.47 19990 68.46 68.28 68.86 152 68.48 68.54 33 2.78% 17.94%
KERING 770.40 1.49% 11.30 8244 764.00 763.90 770.80 39 770.40 770.70 6 1.58% 27.79%
KONE 70.36 0.34% 0.24 23920 69.96 69.96 70.70 157 70.32 70.36 262 -2.48% 5.51%
Ahold Delhaize 26.16 -0.15% -0.04 52926 26.22 26.15 26.30 404 26.14 26.16 108 1.20% 12.52%
PHILIPS 38.99 0.26% 0.10 139341 39.16 38.96 39.41 316 38.98 38.99 108 -4.49% -11.47%
L'Oreal 388.62 0.73% 2.83 24476 387.95 387.90 390.70 43 388.55 388.65 5 -0.34% 23.57%
LINDE PLC EO 0,001 260.40 0.62% 1.60 20223 261.50 260.15 262.15 27 260.35 260.45 55 1.98% 21.93%
LVMH Moët Henn. L. Vui 681.85 0.78% 5.25 16637 679.00 677.00 682.60 13 681.80 681.90 14 0.42% 31.87%
MAN 74.15 0.14% 0.10 712 73.60 73.50 74.20 100 73.90 74.20 15 0.61% 64.41%
Münchener Rück 228.95 0.53% 1.20 18584 229.18 228.75 231.75 147 228.85 229.00 68 -0.70% -6.95%
Naturgy Energy Group 21.43 -0.59% -0.13 79822 21.60 21.26 21.60 637 21.42 21.43 336 -3.28% 14.35%
NOKIA 5.18 0.04% 0.00 1044956 5.21 5.18 5.24 1190 5.17 5.18 2501 4.42% 63.97%
ORANGE SA 9.39 -0.34% -0.03 196809 9.42 9.37 9.44 467 9.39 9.39 86 -1.18% -3.44%
Pernod Ricard 187.35 0.54% 1.00 12452 186.90 186.85 188.20 130 187.30 187.40 56 -0.11% 18.39%
Publicis Groupe 53.62 0.22% 0.12 18331 53.48 53.36 53.74 235 53.60 53.64 182 -2.30% 30.49%
Renault 33.05 2.70% 0.87 84470 32.66 32.34 33.17 230 33.03 33.05 3 3.19% -10.64%
REPSOL 9.41 2.19% 0.20 182844 9.27 9.26 9.45 272 9.41 9.41 16 0.36% 10.87%
RWE AG 29.98 -0.15% -0.04 78661 30.21 29.94 30.35 223 29.96 29.97 3 -0.53% -13.02%
Ryanair Holdings 16.69 0.89% 0.15 17661 16.72 16.66 16.84 50 16.67 16.70 115 4.88% 1.55%
Safran 113.52 2.96% 3.26 83281 111.94 111.94 114.36 120 113.50 113.52 67 -5.55% -5.72%
Sampo 'A' 40.94 0.61% 0.25 49175 40.85 40.81 41.14 208 40.93 40.95 439 0.15% 17.28%
Sanofi 86.88 -0.18% -0.16 81799 87.20 86.83 87.47 18 86.87 86.88 85 -1.17% 10.41%
SAP SE 120.20 -0.68% -0.82 67528 121.92 120.20 122.92 76 120.18 120.22 144 2.93% 12.49%
Schneider Electric 141.70 0.12% 0.17 65760 139.96 139.70 142.06 110 141.68 141.72 67 0.91% 18.73%
Siemens 134.28 1.87% 2.46 64244 132.78 132.52 135.06 56 134.22 134.26 63 -2.12% 11.52%
SNAM 5.10 -0.07% -0.00 191386 5.13 5.08 5.13 2834 5.09 5.09 6332 1.63% 10.22%
Société Générale 24.92 0.60% 0.15 111428 24.95 24.79 25.16 203 24.91 24.93 36 0.98% 44.72%
Telecom Italia 0.38 1.29% 0.00 1729553 0.37 0.37 0.38 6562 0.38 0.38 5392 0.05% -1.62%
Telecom Italia Di Ri 0.40 1.22% 0.00 105445 0.40 0.40 0.40 6430 0.40 0.40 6430 -1.20% -8.04%
Telefonica Deutschla 2.28 0.15% 0.00 270001 2.28 2.26 2.29 4384 2.28 2.28 550 -7.53% 0.00%
TELEFÓNICA 3.89 1.01% 0.04 571117 3.88 3.87 3.92 197 3.89 3.90 814 2.42% 18.85%
TENARIS 8.83 2.84% 0.24 151598 8.61 8.60 8.87 284 8.83 8.83 26 0.42% 30.52%
TotalEnergies 36.97 0.73% 0.27 330503 36.95 36.83 37.10 944 36.97 36.97 72 3.16% 0.00%
UCB 91.22 -0.04% -0.04 47340 91.30 90.98 91.52 26 91.14 91.18 9 1.02% 7.36%
UNICREDIT 10.11 -0.98% -0.10 540707 10.26 10.11 10.31 964 10.11 10.12 644 4.93% 32.29%
Vinci 90.24 1.12% 1.00 52589 90.29 89.93 90.97 36 90.16 90.18 64 -1.00% 8.41%
Vivendi 28.49 -0.07% -0.02 95449 28.64 28.26 28.64 904 28.49 28.50 111 0.00% 7.71%
Volkswagen 284.70 1.53% 4.30 663 283.80 282.40 287.40 42 284.40 284.80 20 0.29% 63.79%
Volkswagen VZ 208.65 1.27% 2.62 38012 209.10 207.20 210.55 17 208.60 208.70 70 -1.37% 35.84%
WFD Unibail Rodamco 71.39 2.23% 1.56 22380 70.99 70.91 72.32 28 71.31 71.39 28 -3.31% 8.06%