Chart
Kursdaten
Kurs | 624.49 | Eröffnung | 624.49 |
Diff. absolut | 7.66 | Tages-Hoch | 624.49 |
Diff. % | 1.24 % | Tages-Tief | 624.49 |
Volumen | - | Umsatz | - |
Schlusskurs vom 25.01.2021 | 616.83 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 26.01.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 26.01.2021 / 19:10 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | -0.63% | 640.2 | 616.8 |
1 Woche | -0.97% | 629.6 | 616.8 |
1 Monat | 0.16% | 640.2 | 616.8 |
3 Monate | 14.18% | 640.2 | 495.6 |
6 Monate | 14.31% | 640.2 | 495.6 |
1 Jahr | 7.47% | 640.2 | 360.0 |
3 Jahre | 2.05% | 640.2 | 360.0 |
Benchmark:
2019
|
2020
|
2021
|
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% |