31.07.2021 20:22:32
ESTX TM LARGE RE.USD
705.62
$$$
-5.5200
-0.78%
30.07.2021 17:50
 
Chart
Kursdaten
Kurs 705.62 Eröffnung 705.62
Diff. absolut -5.52 Tages-Hoch 705.62
Diff. % -0.78 % Tages-Tief 705.62
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 711.14 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.07.2021 / 17:50
Währung $$$ Aktualisierungsstand 31.07.2021 / 20:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.68% 722.4 605.8
1 Woche 0.65% 711.1 698.4
1 Monat 1.38% 711.1 674.0
3 Monate 3.33% 722.4 674.0
6 Monate 16.48% 722.4 610.6
1 Jahr 32.66% 722.4 495.6
3 Jahre 25.88% 722.4 360.0
24.89
26.51
6.89
1.13
13.68
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.89,"chartHeight":25.28038662179,"year":2019,"ID_NOTATION":"2061606"},"2020":{"performance":6.89,"chartHeight":18.549323405402,"year":2020,"ID_NOTATION":"2061606"},"2021":{"performance":13.68,"chartHeight":22.143694814361,"year":2021,"ID_NOTATION":"2061606"}}
{"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 31.07.2021 20:22:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 306.80 -0.65% -2.00 101829 305.75 304.45 308.55 13 293.00 306.90 27 -3.43% 2.57%
AEGON 3.60 -0.74% -0.03 1902680 3.61 3.57 3.63 936 3.60 3.60 2276 1.07% 11.31%
Air Liquide 146.42 0.51% 0.74 233381 145.62 144.92 147.00 13 146.30 146.42 58 -2.79% 8.46%
Airbus 115.78 -0.12% -0.14 378451 115.94 113.16 116.36 18 115.62 115.74 78 3.49% 28.08%
Akzo Nobel 104.45 0.63% 0.65 118203 103.20 102.65 104.45 76 104.35 105.00 205 1.51% 18.00%
ALLIANZ 210.35 -0.61% -1.30 159739 210.25 209.90 211.60 3224 210.00 210.00 35 -0.07% 4.03%
Amadeus IT 55.45 -3.53% -2.03 549337 57.68 55.06 58.22 108 55.18 55.62 108 -2.07% -7.58%
AB InBev 53.36 -2.73% -1.50 802009 54.70 53.26 55.40 784 53.40 53.40 75 -8.16% -6.66%
ArcelorMittal 29.41 -0.54% -0.16 1557577 29.36 29.02 29.78 115 29.41 29.45 200 8.40% 55.16%
ASML Holding 641.50 -0.22% -1.40 151555 637.80 634.20 647.00 2 639.00 639.00 2 0.42% 60.33%
Assicurazioni Genera 16.86 0.15% 0.03 1558565 16.76 16.68 16.89 23292 16.85 16.85 323 0.66% 18.27%
Atlantia 15.30 0.13% 0.02 490814 15.18 15.18 15.40 6611 15.30 15.30 4 0.74% 4.49%
AXA S.A. 21.86 -0.35% -0.08 888900 21.86 21.72 22.00 253 21.86 21.89 140 0.25% 11.84%
BBVA 5.43 0.29% 0.02 6206012 5.35 5.30 5.46 1105 5.41 5.46 1842 1.18% 33.53%
Banco Santander 3.09 -1.43% -0.04 9704454 3.14 3.08 3.15 1938 3.08 3.11 13500 -1.26% 20.74%
BASF 66.31 -0.82% -0.55 794816 66.66 65.98 66.68 81 66.29 66.32 127 -1.07% 2.44%
BAYER 50.36 -1.43% -0.73 1047290 50.45 50.29 50.84 56 50.34 50.37 155 -1.64% 3.85%
BMW 84.02 -1.16% -0.99 247148 84.13 83.43 84.69 15 83.99 84.03 15 -1.98% 15.61%
BMW Vz 72.50 -1.02% -0.75 6754 72.60 72.12 73.20 165 72.50 73.95 31 -1.29% 29.46%
BEIERSDORF 100.15 -0.69% -0.70 99322 100.38 99.74 100.55 18 100.15 100.25 24 -1.86% 5.70%
BNP Paribas 51.45 -1.34% -0.70 1261085 53.09 51.23 53.13 146 51.41 51.44 146 1.50% 18.44%
Caixabank 2.51 -4.26% -0.11 5607354 2.63 2.46 2.63 54 2.50 2.51 3910 -1.20% 18.35%
Carrefour 15.70 -3.47% -0.56 1091281 16.25 15.68 16.25 238 15.69 15.70 209 -1.63% 11.67%
Christian Dior 685.00 -0.72% -5.00 906 683.75 681.00 692.25 3 685.00 686.50 18 -1.51% 50.09%
Michelin (CGDE) 137.60 0.16% 0.23 66288 137.25 135.93 138.25 38 137.55 137.65 29 -0.15% 30.61%
Commerzbank 5.45 0.04% 0.00 894316 5.45 5.41 5.50 200 5.39 5.49 200 0.02% 2.89%
Compagnie de Saint-G 60.22 3.01% 1.76 755331 59.65 57.37 60.34 882 60.25 60.25 108 1.92% 59.81%
CONTINENTAL 114.80 -0.97% -1.12 74183 115.04 113.82 115.64 24 114.72 114.78 29 -2.84% -6.63%
CRH PLC 42.30 -0.12% -0.05 269253 42.14 41.88 42.46 562 42.25 42.46 1321 2.00% 23.83%
Crédit Agricole 11.74 -1.36% -0.16 1151692 11.87 11.67 11.92 1050 11.73 11.74 137 0.34% 12.99%
Daimler 75.25 -1.18% -0.90 539528 75.25 74.42 75.62 37 75.24 75.27 112 -0.21% 28.83%
Danone 62.00 1.66% 1.01 794788 60.50 60.22 62.08 2 61.98 62.00 22 6.66% 14.81%
Dassault Systèmes 46.52 0.74% 0.34 402293 45.61 45.56 46.73 1724 46.52 46.52 1724 4.33% 39.74%
DEUTSCHE BANK 10.68 -1.58% -0.17 1158390 10.79 10.64 10.84 342 10.68 10.68 342 0.93% 18.84%
DEUTSCHE BOERSE 140.55 -1.40% -2.00 110678 140.05 139.75 142.30 28 139.80 140.60 27 -4.94% 0.37%
DEUTSCHE POST 57.12 -1.86% -1.08 900550 57.60 56.88 57.83 454 56.86 57.16 83 -3.78% 40.50%
Deutsche Telekom 17.49 -1.09% -0.19 2331666 17.62 17.46 17.69 146 17.48 17.49 170 -2.31% 16.28%
E.ON 10.35 -0.87% -0.09 859367 10.38 10.32 10.41 6660 10.37 10.37 6660 -0.27% 13.97%
EDP-ENERGIAS 4.39 -2.18% -0.10 2440838 4.48 4.38 4.48 4119 4.39 4.39 632 -3.58% -15.94%
E.D.F. 10.28 -1.86% -0.20 807560 10.44 10.26 10.59 725 10.26 10.35 2100 -5.47% -20.37%
Endesa 20.55 -1.08% -0.23 348275 20.75 20.54 20.75 291 20.46 20.55 107 -3.82% -8.24%
ENEL 7.81 -2.42% -0.19 6972398 7.95 7.80 7.95 306786 7.78 7.78 17 -2.73% -5.85%
Engie S.A. 11.23 -3.57% -0.42 3744488 11.70 11.12 11.81 293 11.22 11.23 293 -2.19% -10.36%
ENI 10.05 -0.08% -0.01 2159061 10.11 10.00 10.27 240437 10.02 10.02 24 3.67% 17.36%
EssilorLuxottica 159.22 3.22% 4.97 398533 154.30 154.30 161.86 2118 159.16 159.16 2118 2.44% 24.49%
Evonik Industries 29.34 0.15% 0.04 97006 29.19 29.03 29.46 51 29.16 29.36 51 0.32% 9.25%
FORTUM 23.33 -1.85% -0.44 255474 23.57 23.28 23.73 179 23.15 23.49 216 0.13% 17.77%
FRESENIUS MED. CARE 66.72 -4.17% -2.90 460289 66.06 64.36 67.68 49 66.66 66.70 49 -3.89% -2.77%
FRESENIUS 44.38 -3.85% -1.77 1148692 45.80 43.84 45.84 74 44.37 44.40 74 -3.06% 16.74%
GBL 97.93 -0.82% -0.81 58535 98.00 97.88 98.46 5664 98.10 98.10 5 0.45% 18.30%
Heineken Holding 83.00 -1.95% -1.65 27651 84.15 82.65 84.53 46 82.25 83.00 41 -1.48% 7.30%
Heineken 98.12 -2.10% -2.10 258141 99.60 97.90 100.10 16 98.06 98.14 70 -2.12% 7.94%
HENKEL Vz 85.55 -0.91% -0.79 78112 85.74 85.30 85.96 54 85.52 85.56 39 -0.55% -7.33%
Henkel & Co. 77.00 -0.84% -0.65 12677 77.15 76.80 77.40 62 76.95 77.05 156 -0.71% -2.96%
HERMES INTL 1288.00 0.29% 3.75 25830 1289.75 1283.00 1311.50 374 1289.00 1289.00 374 -0.08% 45.87%
IBERDROLA 10.16 -1.45% -0.15 3141717 10.26 10.16 10.31 529 10.16 10.21 589 -2.63% -13.27%
Inditex Ind De Desno 28.53 -0.23% -0.07 852598 28.52 28.27 28.72 273 28.50 28.62 210 -1.31% 8.98%
ING Groep 10.86 -1.13% -0.12 2331379 10.96 10.82 11.00 900 10.85 10.87 1200 3.09% 41.28%
INTESA SANPAOLO 2.33 0.27% 0.01 14044090 2.33 2.33 2.35 578523 2.33 2.33 136 1.75% 21.53%
KBC Groep 68.04 -0.54% -0.37 221114 68.14 67.92 68.70 117 67.98 68.08 119 2.78% 17.94%
KERING 759.10 -0.24% -1.80 44107 755.00 753.30 762.25 36 737.60 768.40 33 1.58% 27.79%
KONE 70.12 0.54% 0.38 235773 69.32 68.96 70.42 42 69.98 70.12 42 -2.48% 5.51%
Ahold Delhaize 26.20 0.83% 0.21 721203 25.97 25.91 26.24 80 26.19 26.20 130 1.20% 12.52%
PHILIPS 38.89 0.65% 0.25 1250777 38.30 38.26 39.01 20190 38.89 38.89 826 -4.49% -11.47%
L'Oreal 385.80 -0.08% -0.30 124109 383.45 379.80 388.75 26 385.75 385.90 26 -0.34% 23.57%
LINDE PLC EO 0,001 258.80 2.82% 7.10 318333 249.82 248.55 260.15 22 258.50 259.00 177 1.98% 21.93%
LVMH Moët Henn. L. Vui 676.60 -1.23% -8.40 75521 676.55 672.10 682.70 5 676.50 676.70 6 0.42% 31.87%
MAN 74.15 0.14% 0.10 712 73.60 73.50 74.20 45 72.90 74.10 77 0.61% 64.41%
Münchener Rück 227.75 -0.76% -1.75 73498 228.25 226.80 229.35 42 227.70 227.80 22 -0.70% -6.95%
Naturgy Energy Group 21.80 -0.14% -0.03 241792 21.80 21.77 21.98 275 21.72 21.82 364 -3.28% 14.35%
NOKIA 5.17 -0.14% -0.01 7288584 5.14 5.03 5.20 3280 5.12 5.17 1057 4.42% 63.97%
ORANGE SA 9.42 1.75% 0.16 2831225 9.38 9.30 9.51 3077 8.96 10.79 2138 -1.18% -3.44%
Pernod Ricard 186.35 -0.80% -1.50 79307 186.35 186.10 187.78 28 186.30 186.40 26 -0.11% 18.39%
Publicis Groupe 53.50 -0.58% -0.31 181785 53.52 52.90 53.72 2 53.48 53.50 63 -2.30% 30.49%
Renault 32.17 -3.00% -0.99 1089005 34.00 31.36 34.61 100 32.15 32.19 103 3.19% -10.64%
REPSOL 9.21 -2.97% -0.28 2152829 9.38 9.17 9.52 490 9.20 9.23 4500 0.36% 10.87%
RWE AG 30.02 0.45% 0.14 1119113 30.61 29.97 30.74 495 30.01 30.01 495 -0.53% -13.02%
Ryanair Holdings 16.54 -1.17% -0.20 312856 16.57 16.21 16.79 3369 16.48 16.66 3370 4.88% 1.55%
Safran 110.26 -2.30% -2.60 1499351 112.10 109.60 112.90 11 110.20 110.28 11 -5.55% -5.72%
Sampo 'A' 40.69 -0.37% -0.15 184844 40.61 40.41 40.77 119 40.47 40.91 116 0.15% 17.28%
Sanofi 87.04 0.72% 0.62 539308 86.44 85.87 87.50 8695 86.88 86.88 20 -1.17% 10.41%
SAP SE 121.02 -0.13% -0.16 562432 120.00 119.32 121.48 5470 120.84 120.84 274 2.93% 12.49%
Schneider Electric 141.53 1.69% 2.35 411824 138.98 136.90 144.48 2149 141.30 141.30 143 0.91% 18.73%
Siemens 131.82 -0.95% -1.26 479192 131.90 131.02 132.82 132 131.58 131.58 132 -2.12% 11.52%
SNAM 5.10 -0.08% -0.00 2724333 5.09 5.05 5.13 65693 5.10 5.10 28 1.63% 10.22%
Société Générale 24.77 -0.86% -0.21 910684 24.82 24.74 25.20 128 24.75 24.78 136 0.98% 44.72%
Telecom Italia 0.37 0.16% 0.00 8457590 0.37 0.37 0.37 93311 0.37 0.37 2556 0.05% -1.62%
Telecom Italia Di Ri 0.39 0.00% 0.00 1416400 0.40 0.39 0.40 4720 0.39 0.39 570 -1.20% -8.04%
Telefonica Deutschla 2.28 0.93% 0.02 1191394 2.25 2.23 2.29 5294 2.27 2.28 5433 -7.53% 0.00%
TELEFÓNICA 3.86 1.86% 0.07 3355917 3.77 3.77 3.89 165 3.85 3.86 1672 2.42% 18.85%
TENARIS 8.58 -2.28% -0.20 792961 8.70 8.55 8.78 4195 8.58 8.58 43 0.42% 30.52%
TotalEnergies 36.76 -2.35% -0.89 1838401 37.35 36.58 37.55 143 33.75 36.78 100 3.16% 0.00%
UCB 91.26 -0.37% -0.34 96627 90.80 90.04 91.60 42 91.24 91.94 14 1.02% 7.36%
UNICREDIT 10.14 4.30% 0.42 6628040 10.00 10.00 10.45 43143 10.11 10.11 127 4.93% 32.29%
Vinci 89.24 -1.70% -1.54 311804 89.44 89.05 91.11 380 77.60 89.25 62 -1.00% 8.41%
Vivendi 28.51 -0.09% -0.03 945423 28.32 28.20 28.74 273 28.49 28.53 289 0.00% 7.71%
Volkswagen 280.40 -0.71% -2.00 5834 282.00 277.40 283.00 51 278.00 280.60 29 0.29% 63.79%
Volkswagen VZ 206.03 -0.42% -0.87 416412 206.90 203.20 208.55 12 205.50 205.50 12 -1.37% 35.84%
WFD Unibail Rodamco 69.83 -4.56% -3.34 321904 72.33 68.87 73.14 47 69.81 69.85 47 -3.31% 8.06%