24.10.2021 08:04:41
ESTX TM LARGE RE.USD
710.03
$$$
4.6100
0.65%
22.10.2021 17:50
 
Chart
Kursdaten
Kurs 710.03 Eröffnung 710.03
Diff. absolut 4.61 Tages-Hoch 710.03
Diff. % 0.65 % Tages-Tief 710.03
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 705.42 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 24.10.2021 / 08:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.39% 732.4 605.8
1 Woche 0.77% 710.0 700.1
1 Monat 0.25% 716.4 674.3
3 Monate 2.23% 732.4 674.3
6 Monate 3.60% 732.4 674.0
1 Jahr 32.63% 732.4 495.6
3 Jahre 42.37% 732.4 360.0
24.89
26.51
6.89
1.13
14.39
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.89,"chartHeight":25.28491360608,"year":2019,"ID_NOTATION":"2061606"},"2020":{"performance":6.89,"chartHeight":18.552645051423,"year":2020,"ID_NOTATION":"2061606"},"2021":{"performance":14.39,"chartHeight":22.412877127759,"year":2021,"ID_NOTATION":"2061606"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.10.2021 08:04:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 278.00 0.66% 1.82 121486 275.95 273.50 278.93 15 277.15 278.10 26 1.10% -7.05%
AEGON 4.49 0.61% 0.03 1542978 4.47 4.43 4.52 801 4.48 4.49 648 0.45% 38.63%
Air Liquide 143.44 -0.07% -0.10 300251 143.82 142.50 144.94 62 143.42 143.46 15 -0.07% 6.25%
Airbus 109.96 -1.33% -1.48 417389 111.78 109.89 111.90 50 109.86 110.04 17 -4.25% 21.64%
Akzo Nobel 96.78 2.59% 2.44 306762 95.06 94.62 97.08 36 96.78 96.82 21 2.28% 9.33%
ALLIANZ 199.00 0.18% 0.36 120815 198.62 198.20 200.05 39 198.96 199.02 28 0.17% -1.58%
Amadeus IT 55.26 -1.74% -0.98 539481 56.38 55.10 56.58 87 54.74 55.78 126 -8.75% -7.90%
AB InBev 48.25 -0.02% -0.01 322312 48.23 47.75 48.48 49 48.21 49.12 99 0.63% -15.60%
ArcelorMittal 27.20 0.80% 0.21 1033523 27.16 27.09 27.71 32 27.18 27.18 32 -1.64% 43.50%
ASML Holding 689.80 3.53% 23.50 224502 682.00 676.00 694.80 104 690.50 690.50 19 2.18% 72.41%
Assicurazioni Genera 18.64 0.32% 0.06 371707 18.63 18.58 18.74 1181 18.61 18.61 2 -0.67% 30.73%
Atlantia 16.23 -0.56% -0.09 156688 16.14 16.11 16.27 6122 16.25 16.25 1157 0.50% 10.79%
AXA S.A. 23.90 0.76% 0.18 645443 23.77 23.66 24.00 255 23.89 23.90 265 -0.29% 22.26%
BBVA 5.67 -0.04% -0.00 2460058 5.67 5.63 5.73 3115 5.69 5.69 3115 -1.48% 39.58%
Banco Santander 3.29 -0.96% -0.03 7482199 3.31 3.28 3.34 6471 2.90 3.51 7452 -1.59% 28.23%
BASF 62.89 0.05% 0.03 671736 62.81 62.67 63.30 131 62.87 62.89 147 -3.17% -2.84%
BAYER 48.31 0.43% 0.20 267972 48.17 48.06 48.52 66 47.76 48.46 35 0.57% -0.38%
BMW 85.65 1.65% 1.39 360738 84.51 84.07 86.19 43 85.62 85.66 42 -1.96% 17.85%
BMW Vz 71.10 1.28% 0.90 14048 70.60 70.25 71.50 43 71.00 71.15 17 -1.18% 26.96%
BEIERSDORF 96.30 1.28% 1.22 154803 96.80 96.10 97.86 30 95.70 96.36 30 2.71% 1.64%
BNP Paribas 57.67 0.07% 0.04 468962 57.55 57.37 58.19 104 56.49 58.43 50 -0.05% 32.76%
Caixabank 2.55 -0.53% -0.01 5161898 2.55 2.50 2.57 2355 2.54 2.56 2355 -4.07% 20.29%
Carrefour 15.26 -0.26% -0.04 441066 15.29 15.19 15.38 55 15.26 15.26 55 -1.61% 8.54%
Christian Dior 664.50 0.68% 4.50 813 663.50 663.50 674.50 19 664.50 666.00 4 0.38% 45.60%
Michelin (CGDE) 133.50 -0.67% -0.90 150959 134.80 133.50 135.15 79 133.05 133.60 28 -0.37% 26.72%
Commerzbank 6.36 -0.13% -0.01 2481280 6.37 6.34 6.46 192 6.34 6.47 203 4.19% 20.11%
Compagnie de Saint-G 60.42 0.57% 0.34 321677 60.18 59.80 61.15 100 51.27 62.09 50 -1.93% 60.35%
CONTINENTAL 98.56 0.56% 0.55 307167 98.54 96.44 102.56 11 98.52 98.60 36 -1.56% -9.86%
CRH PLC 40.80 0.32% 0.13 277446 40.55 40.51 41.12 200 40.76 40.81 50 0.15% 19.44%
Crédit Agricole 12.99 1.11% 0.14 1156306 12.84 12.82 13.08 730 12.93 13.07 300 1.25% 24.99%
Daimler 82.11 0.60% 0.49 473126 81.89 81.64 82.90 115 81.91 82.61 314 -1.85% 40.58%
Danone 56.13 0.03% 0.01 525324 56.22 56.10 56.80 100 55.98 59.13 50 -2.57% 3.95%
Dassault Systèmes 46.83 -0.17% -0.08 413148 47.02 46.62 47.30 74 46.66 46.66 15 1.46% 40.64%
DEUTSCHE BANK 11.62 0.54% 0.06 1182690 11.62 11.49 11.72 36 11.61 11.62 300 1.98% 29.25%
DEUTSCHE BOERSE 145.82 -0.19% -0.28 126506 146.50 144.35 147.25 27 145.75 145.85 26 -1.07% 4.14%
DEUTSCHE POST 53.65 1.15% 0.61 480840 53.07 52.96 53.77 89 53.60 53.60 89 1.69% 31.96%
Deutsche Telekom 16.40 -0.64% -0.11 1772651 16.39 16.30 16.43 1690 15.94 17.01 50 -0.84% 9.06%
E.ON 10.91 0.44% 0.05 737404 10.88 10.77 10.94 313 10.91 10.91 452 2.80% 20.13%
EDP-ENERGIAS 4.94 1.81% 0.09 1768549 4.88 4.86 4.96 2 4.94 4.96 261 5.45% -5.47%
E.D.F. 12.84 0.63% 0.08 536151 12.77 12.64 12.87 500 12.46 13.04 500 1.92% -0.54%
Endesa 19.13 0.26% 0.05 416297 18.97 18.97 19.23 380 19.12 19.23 547 2.00% -14.56%
ENEL 7.13 -0.35% -0.03 7657408 7.18 7.13 7.20 204000 7.13 7.13 178 3.03% -14.06%
Engie S.A. 12.16 0.36% 0.04 1090183 12.07 12.03 12.17 100 12.15 12.27 156 4.04% -2.94%
ENI 12.07 -1.04% -0.13 2008022 12.14 12.05 12.22 114398 12.08 12.08 128 -1.18% 41.00%
EssilorLuxottica 171.90 1.22% 2.08 111726 170.20 169.80 171.96 1391 171.44 171.44 134 4.11% 34.40%
Evonik Industries 28.16 0.30% 0.09 287934 28.20 28.12 28.47 289 28.14 28.47 64 2.31% 4.82%
FORTUM 27.53 1.32% 0.36 249314 27.17 26.96 27.78 3702 27.59 27.59 15 2.92% 38.97%
FRESENIUS MED. CARE 61.24 -0.81% -0.50 493579 61.86 61.11 61.92 57 61.22 61.26 78 0.10% -10.75%
FRESENIUS 41.04 -0.33% -0.14 119493 41.41 40.99 41.48 104 41.03 41.06 54 0.34% 7.94%
GBL 99.58 1.18% 1.16 39872 98.90 98.56 99.58 29 99.52 100.00 29 1.22% 20.29%
Heineken Holding 77.70 0.81% 0.62 17370 77.25 76.90 77.97 134 77.70 77.80 156 0.52% 0.45%
Heineken 92.88 1.02% 0.94 91730 92.18 91.68 93.17 351 92.60 92.60 351 1.20% 2.18%
HENKEL Vz 77.32 0.81% 0.62 127541 76.62 76.24 77.84 103 77.28 77.42 34 -0.34% -16.25%
Henkel & Co. 71.30 0.46% 0.33 15167 70.85 70.70 71.78 69 71.30 71.40 171 -0.90% -10.14%
HERMES INTL 1362.50 2.56% 34.00 17033 1330.50 1328.50 1366.00 2 1358.00 1358.00 2 5.58% 54.30%
IBERDROLA 9.75 -0.37% -0.04 5588283 9.68 9.66 9.82 737 9.66 9.78 615 2.98% -16.83%
Inditex Ind De Desno 30.85 -1.19% -0.37 599323 31.32 30.82 31.35 64 30.68 30.97 194 -1.19% 17.84%
ING Groep 13.08 0.06% 0.01 2684582 13.08 13.04 13.17 200 12.89 13.20 333 0.91% 70.18%
INTESA SANPAOLO 2.45 0.31% 0.01 8332807 2.45 2.44 2.46 614311 2.45 2.45 3217 -4.70% 27.79%
KBC Groep 80.42 0.44% 0.35 177716 79.80 79.78 81.14 28 80.40 80.46 98 0.95% 39.40%
KERING 647.00 0.89% 5.70 106064 640.90 640.70 651.00 10 645.50 669.30 1 -3.38% 8.92%
KONE 58.80 1.94% 1.12 282089 58.54 57.72 59.22 15 59.02 59.02 15 -1.57% -11.53%
Ahold Delhaize 28.10 0.30% 0.09 260486 27.98 27.95 28.20 67 28.09 28.11 11 0.65% 20.70%
PHILIPS 41.15 1.34% 0.55 762486 40.80 40.71 41.41 19983 41.03 41.03 1 7.33% -6.33%
L'Oreal 388.98 5.11% 18.93 235824 392.50 386.85 394.50 17 388.05 388.05 17 5.31% 24.59%
LINDE PLC EO 0,001 269.65 1.70% 4.50 162446 267.20 266.65 270.30 117 243.80 269.80 229 1.64% 27.04%
LVMH Moët Henn. L. Vui 667.45 1.36% 8.95 190780 662.90 662.20 676.65 2 664.40 669.30 10 0.23% 30.08%
Münchener Rück 248.25 -0.88% -2.20 55015 249.35 247.95 250.10 10 247.75 247.75 10 1.62% 1.43%
Naturgy Energy Group 22.08 -0.85% -0.19 339807 22.27 22.00 22.28 271 22.00 22.10 367 -3.87% 15.81%
NOKIA 5.10 -0.62% -0.03 2958231 5.14 5.10 5.20 1441 5.11 5.11 595 -1.28% 61.63%
ORANGE SA 9.69 0.67% 0.06 2027176 9.62 9.62 9.75 67 9.67 9.67 67 1.80% -0.65%
Pernod Ricard 199.25 0.94% 1.85 130701 198.20 197.90 200.00 1087 199.45 199.45 96 0.82% 26.59%
Publicis Groupe 57.46 -0.93% -0.54 213431 58.04 57.34 58.30 10 57.48 57.48 10 -2.91% 40.15%
Renault 31.18 0.81% 0.25 1036066 31.00 30.37 31.70 275 30.32 33.58 102 -5.91% -13.39%
REPSOL 11.45 -0.23% -0.03 1049619 11.47 11.42 11.57 705 11.47 11.47 132 -1.23% 37.84%
RWE AG 33.16 1.13% 0.37 1362503 33.06 32.88 33.65 126 33.16 33.20 247 3.30% -3.94%
Ryanair Holdings 16.02 -0.12% -0.02 543469 16.08 15.89 16.10 85 15.86 16.23 175 -7.42% -1.61%
Safran 110.26 0.13% 0.14 303021 110.73 110.06 111.58 804 110.52 110.52 177 -5.05% -5.72%
Sampo 'A' 46.46 1.64% 0.75 305582 45.67 45.55 46.53 5107 46.50 46.50 28 2.00% 33.91%
Sanofi 85.23 1.44% 1.21 409997 83.95 83.85 85.44 100 84.42 85.71 25 1.93% 8.12%
SAP SE 121.14 1.17% 1.40 657292 120.31 120.20 123.10 69 119.62 121.96 212 -3.83% 12.60%
Schneider Electric 142.28 1.28% 1.80 329705 140.95 139.88 142.58 6364 141.80 141.80 33 -1.39% 19.36%
Siemens 139.58 0.49% 0.68 445924 138.75 137.94 140.31 25 139.18 140.38 185 -0.95% 18.09%
SNAM 4.89 0.74% 0.04 1378919 4.87 4.85 4.90 42211 4.87 4.87 2131 2.20% 5.60%
Société Générale 28.48 0.67% 0.19 530771 28.36 28.23 28.79 224 27.94 29.07 223 -1.06% 66.42%
Telecom Italia 0.33 -0.48% -0.00 7674520 0.33 0.33 0.33 707367 0.33 0.33 507 -1.78% -12.26%
Telecom Italia Di Ri 0.34 -0.84% -0.00 910934 0.34 0.34 0.34 4493 0.34 0.35 4493 -2.24% -20.64%
Telefonica Deutschla 2.30 -0.41% -0.01 630285 2.33 2.30 2.33 5200 2.30 2.31 1109 -2.33% 1.19%
TELEFÓNICA 3.78 -0.52% -0.02 2873832 3.78 3.76 3.82 350 3.74 3.88 3500 -0.43% 16.57%
TENARIS 9.86 -0.50% -0.05 1207422 9.94 9.85 9.99 6885 9.86 9.86 1362 -0.14% 49.98%
TotalEnergies 43.80 -0.88% -0.39 1430947 44.05 43.63 44.45 684 40.74 44.20 587 -1.42% 0.00%
UCB 101.75 0.69% 0.70 23523 101.25 101.10 102.15 41 101.80 102.85 12 3.99% 19.71%
UNICREDIT 11.52 0.20% 0.02 1286407 11.61 11.51 11.66 29358 11.53 11.53 116 -2.19% 50.32%
Vinci 90.75 -0.65% -0.59 322268 91.84 90.69 92.02 42 90.27 93.99 96 0.34% 10.24%
Vivendi 11.49 1.32% 0.15 1966669 11.43 11.43 11.74 312 11.49 11.53 911 2.96% -56.59%
Volkswagen 277.80 1.02% 2.80 8108 275.40 274.80 280.00 62 269.00 278.00 46 1.09% 62.27%
Volkswagen VZ 195.86 2.13% 4.08 416042 192.02 191.66 197.24 18 195.86 196.00 18 -1.41% 29.25%
WFD Unibail Rodamco 66.18 3.84% 2.45 301508 64.33 64.33 67.27 58 66.18 85.01 1237 3.37% 2.41%