15.04.2021 12:39:59
ESTX TM LARGE PR.USD
325.36
$$$
1.6000
0.49%
14.04.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.04.2021 323.76 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.04.2021 / 17:50
Währung $$$ Aktualisierungsstand 15.04.2021 / 12:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.38% 325.4 292.7
1 Woche 1.17% 325.4 322.5
1 Monat 4.00% 325.4 308.9
3 Monate 6.37% 325.4 292.7
6 Monate 22.64% 325.4 239.9
1 Jahr 49.47% 325.4 205.6
3 Jahre 10.35% 325.4 177.1
21.7
26.51
4.87
1.13
8.38
4.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.7,"chartHeight":25.812461747055,"year":2019,"ID_NOTATION":"2061603"},"2020":{"performance":4.87,"chartHeight":17.582995295396,"year":2020,"ID_NOTATION":"2061603"},"2021":{"performance":8.38,"chartHeight":20.572234269655,"year":2021,"ID_NOTATION":"2061603"}}
{"2019":{"performance":26.51,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5371613311427,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.23,"chartHeight":16.8070273471,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.121269004409,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":11.92,"chartHeight":22.512924573864,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.311947301155,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.477975345842,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.660081918621,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.984859685405,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.801207478268,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.323529463109,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.02489983846,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.86,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.04.2021 12:39:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 277.40 0.08% 0.23 137036 277.82 275.25 278.55 81 277.30 277.40 75 2.17% -7.33%
AEGON 3.90 -1.18% -0.05 593924 3.95 3.89 3.96 506 3.90 3.90 3414 -3.46% 22.05%
Air Liquide 140.52 0.43% 0.60 45746 140.32 139.84 140.66 3 140.52 140.54 85 -0.03% 3.64%
Airbus Group 100.26 0.02% 0.02 144936 100.22 99.52 100.62 217 100.24 100.30 127 -0.56% 10.88%
Akzo Nobel 98.33 1.43% 1.39 51504 97.16 97.11 98.64 86 98.32 98.34 112 -0.57% 9.51%
ALLIANZ 216.35 -0.48% -1.05 64159 217.60 215.97 217.90 339 216.35 216.45 214 -1.27% 7.52%
Amadeus IT 59.03 -0.22% -0.13 75925 59.46 58.62 59.54 183 59.02 59.04 56 -1.60% -1.40%
AB InBev 56.54 3.48% 1.90 568404 55.35 55.35 57.39 113 56.53 56.54 41 1.95% -4.43%
ArcelorMittal 24.70 -0.98% -0.24 406591 25.00 24.59 25.09 83 24.70 24.71 214 1.90% 31.61%
ASML Holding 530.00 -0.23% -1.20 70222 531.50 529.35 534.50 3 530.00 530.10 56 0.87% 32.77%
Assicurazioni Genera 17.05 -0.10% -0.02 335098 17.09 17.02 17.10 3673 17.05 17.05 2018 -0.55% 19.75%
Atlantia 16.40 0.24% 0.04 45672 16.37 16.29 16.41 308 16.39 16.41 381 3.74% 11.71%
AXA S.A. 23.46 -0.72% -0.17 637591 23.68 23.42 23.73 569 23.46 23.46 1408 0.68% 20.88%
BBVA 4.44 -0.97% -0.04 966939 4.48 4.43 4.50 2331 4.44 4.44 331 -0.50% 10.40%
Banco Santander 2.91 -0.21% -0.01 2480024 2.91 2.89 2.92 2337 2.91 2.91 1424 -1.03% 13.73%
- - - - - - - - - - - 0.00% 0.00%
BASF 71.26 0.44% 0.31 198247 71.10 71.03 71.78 228 71.25 71.27 86 -1.89% 9.62%
BAYER 52.69 -0.40% -0.21 309797 52.95 52.63 52.99 430 52.68 52.69 753 -1.40% 9.08%
BMW 87.57 0.31% 0.27 136164 87.26 87.11 87.59 196 87.59 87.60 68 -2.04% 20.12%
BMW Vz 67.85 -0.22% -0.15 3886 68.03 67.70 68.15 16 67.80 68.00 112 -1.23% 21.43%
BEIERSDORF 91.93 1.11% 1.01 30299 90.88 90.72 92.00 313 91.92 91.98 171 -0.63% -4.04%
BNP Paribas 52.11 0.33% 0.17 344702 52.01 51.80 52.39 511 52.11 52.12 318 -0.44% 19.57%
Caixabank 2.58 0.00% 0.00 832027 2.59 2.57 2.60 8575 2.58 2.59 3347 -1.00% 22.11%
Carrefour 15.04 0.30% 0.04 469482 15.00 14.98 15.08 1042 15.04 15.05 434 -2.25% 6.72%
Christian Dior 573.50 1.50% 8.50 688 566.00 561.00 577.00 4 572.50 574.00 17 6.91% 23.79%
Michelin (CGDE) 123.70 0.37% 0.45 51649 123.40 123.10 123.95 109 123.70 123.75 224 -4.97% 16.99%
Commerzbank 4.99 -0.47% -0.02 335249 5.00 4.97 5.02 1171 4.98 4.99 500 -3.83% -5.40%
Compagnie de Saint-G 52.54 -0.16% -0.09 172537 52.88 52.53 53.35 4 52.54 52.55 144 3.07% 39.66%
CONTINENTAL 114.98 0.97% 1.10 59587 114.32 114.32 116.03 56 114.96 114.98 122 -0.42% -7.38%
CRH PLC 39.93 -0.62% -0.25 81903 40.45 39.80 40.45 367 39.92 39.94 150 -0.05% 17.62%
Crédit Agricole 12.54 -0.49% -0.06 494831 12.55 12.47 12.60 816 12.54 12.54 168 0.78% 21.25%
Daimler 75.35 -0.33% -0.25 156179 75.62 75.32 75.88 26 75.35 75.36 483 -0.12% 29.43%
Danone 59.04 0.19% 0.11 206866 58.96 58.74 59.32 214 59.03 59.05 132 -1.11% 9.13%
Dassault Systèmes 192.90 1.15% 2.20 23883 191.00 190.90 193.25 131 192.85 192.95 74 2.22% 14.55%
DEUTSCHE BANK 10.32 -1.02% -0.11 653892 10.37 10.27 10.42 2209 10.31 10.32 904 -0.38% 15.97%
DEUTSCHE BOERSE 149.30 0.50% 0.75 44237 148.70 148.20 149.55 220 149.25 149.30 94 3.74% 6.09%
DEUTSCHE POST 48.19 0.08% 0.04 179912 48.23 48.09 48.62 2 48.19 48.20 13 2.95% 18.45%
Deutsche Telekom 15.98 -0.54% -0.09 1046186 16.10 15.97 16.10 1111 15.98 15.98 2045 -3.09% 6.85%
E.ON 9.78 -0.06% -0.01 517010 9.82 9.77 9.85 252 9.78 9.78 2174 -0.31% 7.80%
EDP-ENERGIAS 5.07 -0.24% -0.01 1066642 5.09 5.04 5.10 5631 5.07 5.07 6659 -0.63% -2.79%
E.D.F. 12.14 -0.31% -0.04 153245 12.21 12.12 12.29 447 12.14 12.14 301 -1.91% -5.67%
Endesa 22.03 -0.72% -0.16 126619 22.24 22.02 22.33 1450 22.03 22.04 1968 -2.25% -0.89%
ENEL 8.50 -0.23% -0.02 1560098 8.51 8.50 8.55 2620 8.50 8.50 2258 -0.66% 2.69%
Engie S.A. 12.22 -0.34% -0.04 425086 12.29 12.21 12.38 556 12.22 12.22 700 -0.33% -2.15%
ENI 10.41 -0.91% -0.10 875204 10.49 10.39 10.51 2883 10.40 10.41 1018 0.25% 22.66%
EssilorLuxottica 139.94 1.13% 1.56 60745 138.45 138.24 140.00 44 139.92 139.96 180 1.53% 8.19%
Evonik Industries 30.34 -0.54% -0.17 42851 30.55 30.32 30.63 117 30.34 30.35 206 0.78% 13.59%
FORTUM 22.31 -0.31% -0.07 109867 22.42 22.29 22.50 1142 22.29 22.31 1129 0.58% 12.97%
FRESENIUS MED. CARE 63.03 -0.51% -0.32 198943 63.11 62.78 63.26 256 63.02 63.06 590 0.75% -7.68%
FRESENIUS 38.55 -0.25% -0.10 89213 38.67 38.22 38.67 218 38.53 38.55 49 0.80% 1.64%
GBL 91.38 -0.40% -0.37 10804 91.76 91.30 91.88 23 91.38 91.42 115 1.06% 10.84%
Heineken Holding 78.58 1.45% 1.12 13223 77.30 77.25 78.60 137 78.55 78.60 25 -0.83% 0.13%
Heineken 91.90 1.26% 1.14 83549 90.72 90.62 91.92 124 91.90 91.94 86 0.27% -0.15%
HENKEL Vz 97.78 -0.45% -0.44 58406 97.74 97.58 98.40 67 97.78 97.80 489 1.11% 6.39%
Henkel & Co. 84.78 -0.38% -0.33 3652 85.20 84.65 85.35 118 84.70 84.75 25 -0.35% 7.25%
HERMES INTL 1006.75 -0.02% -0.25 3705 1007.50 1001.50 1009.00 2 1006.50 1007.00 13 5.41% 14.04%
IBERDROLA 11.43 0.29% 0.03 1002374 11.41 11.37 11.46 5752 11.43 11.43 4285 1.02% -2.77%
Inditex Ind De Desno 28.23 1.26% 0.35 217721 27.95 27.83 28.23 1008 28.23 28.24 170 -0.57% 6.49%
ING Groep 10.41 -0.85% -0.09 919752 10.49 10.37 10.51 1403 10.41 10.41 1652 0.32% 36.62%
INTESA SANPAOLO 2.29 0.42% 0.01 3660926 2.28 2.28 2.29 10343 2.29 2.29 915 -1.00% 18.77%
KBC Groep 61.54 -0.93% -0.58 47738 61.88 61.28 61.95 114 61.52 61.54 148 -0.45% 7.68%
KERING 628.45 -0.88% -5.55 14555 632.80 626.40 633.00 8 628.40 628.50 25 6.86% 6.73%
KONE 70.48 0.34% 0.24 73398 70.34 70.20 70.71 308 70.46 70.48 56 0.46% 5.69%
Ahold Delhaize 23.05 -0.75% -0.17 666737 23.22 23.02 23.27 1532 23.05 23.06 261 -3.92% -0.21%
PHILIPS 50.28 0.83% 0.41 278699 49.91 49.78 50.31 315 50.27 50.28 9 0.86% 13.51%
L'Oreal 341.27 0.49% 1.68 36551 339.55 337.85 342.10 79 341.25 341.30 31 2.66% 8.78%
LINDE PLC EO 0,001 239.68 0.28% 0.68 44927 239.35 238.60 239.68 115 239.65 239.70 40 0.29% 12.60%
LVMH Moët Henn. L. Vui 609.35 -0.27% -1.65 47156 611.30 605.00 612.40 89 609.30 609.40 63 6.09% 19.08%
MAN 55.00 0.55% 0.30 46 55.00 54.80 55.00 48 54.60 54.80 13 0.18% 21.29%
Münchener Rück 261.90 0.06% 0.15 26015 261.90 259.95 262.10 71 261.90 262.00 145 -2.08% 6.95%
Natixis 4.07 0.10% 0.00 550676 4.07 4.06 4.08 1400 4.07 4.07 2815 0.37% 45.51%
Naturgy Energy Group 20.73 -0.36% -0.07 44283 20.77 20.70 20.88 226 20.73 20.74 2015 0.00% 9.15%
NOKIA 3.49 -0.48% -0.02 1267764 3.49 3.47 3.50 787 3.49 3.49 1530 2.23% 11.11%
ORANGE SA 10.26 0.30% 0.03 474386 10.23 10.22 10.30 2962 10.25 10.26 559 -2.59% 4.78%
Pernod Ricard 170.22 0.43% 0.72 28604 169.80 169.05 170.40 99 170.20 170.25 122 1.80% 7.69%
Publicis Groupe 54.49 3.79% 1.99 266366 53.92 53.58 55.00 165 54.46 54.50 408 0.00% 28.05%
Renault 35.63 0.35% 0.12 162177 35.58 35.53 35.98 283 35.63 35.65 152 -5.90% -1.37%
REPSOL 10.56 -0.34% -0.04 370140 10.61 10.49 10.62 244 10.56 10.56 100 1.18% 27.60%
RWE AG 34.04 -0.03% -0.01 215722 34.08 33.99 34.33 908 34.02 34.04 835 0.44% -1.36%
Ryanair Holdings 15.91 -0.75% -0.12 432101 16.21 15.90 16.31 417 15.91 15.93 812 -4.87% -1.55%
Safran 118.56 1.11% 1.30 83509 117.36 117.32 119.20 30 118.56 118.58 42 -2.09% 0.27%
Sampo 'A' 40.23 -0.58% -0.23 119173 40.50 40.16 40.54 466 40.23 40.24 123 1.26% 16.65%
Sanofi 84.44 0.26% 0.22 363486 84.18 83.91 84.68 205 84.43 84.44 265 -0.08% 6.84%
SAP SE 115.72 1.97% 2.24 370469 114.42 113.70 115.72 848 115.70 115.72 117 3.90% 5.48%
Schneider Electric 134.53 1.15% 1.53 103674 133.74 133.74 134.84 53 134.52 134.54 17 0.79% 11.58%
Siemens 139.71 0.57% 0.79 198219 139.12 138.96 140.02 255 139.68 139.72 213 -0.96% 17.53%
SNAM 4.62 -0.22% -0.01 346871 4.64 4.61 4.66 2641 4.62 4.62 1539 -1.24% 0.15%
Société Générale 22.34 0.01% 0.00 337511 22.38 22.25 22.52 202 22.34 22.34 163 -1.43% 30.49%
Telecom Italia 0.44 -0.57% -0.00 26939727 0.44 0.44 0.44 6117 0.44 0.44 11532 -3.79% 16.93%
Telecom Italia Di Ri 0.47 -0.68% -0.00 322320 0.47 0.47 0.47 10936 0.47 0.47 7436 -1.79% 9.64%
Telefonica Deutschla 2.37 -0.67% -0.02 424521 2.38 2.35 2.39 794 2.36 2.37 1775 -5.36% 4.61%
TELEFÓNICA 3.75 0.23% 0.01 541104 3.77 3.75 3.79 288 3.75 3.75 2237 -1.86% 15.32%
TENARIS 9.39 -1.67% -0.16 228678 9.54 9.38 9.54 140 9.39 9.40 230 0.17% 45.26%
Total 38.27 -0.08% -0.03 959168 38.42 38.04 38.48 401 38.27 38.27 260 -1.82% 8.30%
UCB 80.49 0.76% 0.61 10580 79.70 79.56 80.66 15 80.48 80.50 25 -1.64% -6.02%
UNICREDIT 8.55 0.36% 0.03 1552730 8.53 8.53 8.61 700 8.55 8.55 178 -4.93% 11.15%
Vinci 89.83 -1.05% -0.95 103310 90.95 89.78 91.15 120 89.83 89.84 98 1.60% 10.28%
Vivendi 28.64 0.25% 0.07 91671 28.55 28.51 28.69 1195 28.63 28.65 652 0.99% 7.93%
Volkswagen 286.80 2.43% 6.80 4239 281.40 281.40 289.40 45 286.60 287.00 11 -8.44% 63.55%
Volkswagen VZ 235.32 0.57% 1.32 86891 234.15 233.35 236.60 41 235.30 235.35 1 -3.03% 54.41%
WFD Unibail Rodamco 69.35 -1.28% -0.90 35831 70.10 69.20 70.59 45 69.39 69.41 98 -0.98% 8.71%