23.04.2019 20:33:38
ESTX MID PR.EUR
449.95
$$$
-0.3700
-0.08%
23.04.2019 17:50
 
Chart
Kursdaten
Kurs 449.95 Eröffnung 449.84
Diff. absolut -0.37 Tages-Hoch 450.15
Diff. % -0.08 % Tages-Tief 447.82
Volumen - Umsatz -
Schlusskurs vom 18.04.2019 450.32 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.04.2019 / 20:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.54% 450.5 382.5
1 Woche 0.24% 450.5 447.1
1 Monat 4.82% 450.5 425.4
3 Monate 9.16% 450.5 409.2
6 Monate 8.01% 450.5 378.3
1 Jahr -3.24% 477.1 378.3
3 Jahre 23.64% 478.8 316.9
15.64
13
SMI
15.54
14.3
SMI
-13.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.64,"chartHeight":21.923412508764,"year":2017,"ID_NOTATION":"103460"},"2018":{"performance":-13.94,"chartHeight":21.344711811642,"year":2018,"ID_NOTATION":"103460"},"2019":{"performance":15.54,"chartHeight":21.89115359082,"year":2019,"ID_NOTATION":"103460"}}
{"2017":{"performance":13,"chartHeight":20.993611657096,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.004999212333,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.3,"chartHeight":21.472940663345,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.78609519559,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.507987133145,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.74,"chartHeight":22.265240332869,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.158071588163,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.079916412516,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.65,"chartHeight":21.238984616774,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.602191481823,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.301231874555,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.22,"chartHeight":20.253062275346,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.012917431529,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.666400183849,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.88,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.04.2019 20:33:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 21.69 -0.96% -0.21 1078617 21.93 21.43 21.94 102 21.69 21.72 27 0.32% 5.91%
ACCOR 38.66 2.66% 1.00 360063 37.90 37.54 38.84 143 38.54 38.72 143 4.06% 4.46%
ACS ACTIVIDADES DE C 40.33 -0.74% -0.30 274245 40.77 40.15 40.85 171 40.33 40.36 171 -0.02% 19.35%
AEGON 4.58 -2.01% -0.09 2193762 4.66 4.54 4.67 1153 4.54 4.95 310 -0.37% 12.40%
AGEAS/NV 46.69 0.06% 0.03 112965 46.50 46.29 46.76 60 46.68 46.78 121 1.15% 19.17%
Alstom 41.05 1.01% 0.41 105768 40.47 40.47 41.05 75 41.04 41.06 320 0.84% 16.79%
Andritz 43.54 -0.46% -0.20 69217 43.62 43.42 43.86 59 43.50 43.58 141 1.63% 8.90%
Arkema 94.98 0.06% 0.06 60328 94.08 93.68 95.36 10 94.96 95.00 3 0.44% 27.18%
Aéroports de Paris 180.00 0.56% 1.00 15759 179.00 178.50 180.70 25 179.90 180.10 20 0.45% 8.63%
BA.SABADELL 1.00 -2.40% -0.02 3581411 1.02 0.99 1.02 148 1.00 1.00 4200 -0.40% 0.02%
BANKINTER - - - - - - - - - - - - -
BEIERSDORF 93.90 0.82% 0.76 104542 93.10 92.80 94.04 8 93.82 94.02 48 2.04% 2.89%
BRENNTAG 48.67 0.77% 0.37 113046 48.26 47.96 48.67 76 48.65 48.67 3 1.50% 29.10%
Bank of Ireland 5.88 -1.67% -0.10 274508 5.92 5.74 5.99 250 5.86 5.93 346 -0.34% 20.84%
Bankia 2.36 -1.83% -0.04 2155092 2.40 2.35 2.40 1600 2.36 2.36 2682 -0.97% -8.03%
Bureau Veritas 22.00 -0.23% -0.05 236200 21.84 21.84 22.17 100 22.00 22.01 469 0.82% 24.01%
CECONOMY 5.27 -1.46% -0.08 76558 5.31 5.25 5.31 665 5.27 5.28 1500 -2.55% 67.04%
CNH Industrial 9.78 -0.81% -0.08 894532 9.77 9.69 9.81 564 9.76 9.79 665 -1.98% 24.96%
COVESTRO AG O.N. 52.36 -1.17% -0.62 254792 53.06 52.28 53.06 100 52.34 52.38 51 -1.67% 22.61%
Commerzbank 7.92 -2.42% -0.20 830903 8.09 7.87 8.09 214 7.92 7.92 85 -0.74% -26.17%
DIA 0.63 -3.93% -0.03 397043 0.65 0.62 0.65 31053 0.62 0.63 4300 -4.13% 33.83%
E.D.F. 12.79 -0.58% -0.07 821523 12.80 12.69 12.88 36 12.78 12.80 780 1.15% -7.46%
EDP-ENERGIAS 3.43 0.18% 0.01 1512499 3.45 3.42 3.46 233 3.41 3.45 1100 0.26% 12.54%
ENAGAS - - - - - - - - - - - - -
ERSTE GROUP BANK 36.49 -1.54% -0.57 218384 36.95 36.21 36.95 141 36.32 36.65 144 0.16% 26.22%
Edenred 42.08 -0.43% -0.18 140372 41.16 41.16 42.29 29 42.07 42.10 310 -0.28% 31.13%
Eiffage 88.44 0.55% 0.48 65005 88.00 87.65 88.46 70 88.44 88.46 100 0.14% 21.68%
Elisa Corp. 37.79 0.48% 0.18 152724 37.46 37.46 38.23 19 37.78 41.48 150 0.48% 4.86%
Endesa 21.91 -0.09% -0.02 321629 21.90 21.83 22.04 290 21.88 22.33 1543 -0.32% 8.47%
Evonik Industries 27.37 0.37% 0.10 214481 27.21 26.97 27.43 150 27.35 27.38 95 1.71% 25.32%
Exor NV 59.88 -0.96% -0.58 30524 60.02 59.56 60.34 100 59.90 60.04 92 -1.38% 27.43%
FORTUM 18.68 2.05% 0.38 818001 18.26 18.23 18.79 15 18.41 18.78 100 1.22% -1.84%
Ferrari N.V. 123.45 0.49% 0.60 87420 122.65 122.15 123.50 45 123.10 123.75 45 1.48% 42.62%
GBL 89.22 -0.07% -0.06 41935 89.14 88.26 89.26 20 89.22 89.24 35 0.29% 17.64%
GEA GROUP 25.66 -0.89% -0.23 204737 25.85 25.21 25.86 1538 25.41 25.68 100 1.38% 14.04%
GRIFOLS CL. A 24.13 0.63% 0.15 334196 23.97 23.81 24.14 13 24.12 24.14 2 -2.11% 5.69%
Galp Energia 14.98 3.85% 0.56 699186 14.51 14.50 15.02 850 14.97 15.03 76 3.92% 8.90%
Gecina 130.80 0.31% 0.40 43248 129.90 129.90 131.20 11 130.60 130.80 8 -1.51% 15.75%
Gemalto 51.15 -0.10% -0.05 350 51.10 51.05 51.15 903 50.25 51.65 208 -0.20% 0.97%
Getlink SE 13.95 -0.36% -0.05 305296 13.95 13.89 14.00 3 13.91 13.97 134 0.94% 18.57%
HERMES INTL 614.00 0.85% 5.20 15263 607.80 605.60 615.60 20 612.20 614.00 10 1.52% 26.89%
Hannover Rückversich 134.50 0.52% 0.70 38607 134.10 133.00 134.60 64 134.40 134.70 66 0.52% 14.86%
Heineken Holding 89.95 1.07% 0.95 148780 88.80 88.60 90.15 289 89.85 90.05 49 0.73% 22.38%
Hugo Boss 61.74 -1.56% -0.98 64148 62.70 61.56 62.70 50 61.70 61.80 50 -0.45% 14.84%
Huhtamäki 32.56 1.18% 0.38 45549 32.29 32.03 32.64 13 32.00 32.59 27 0.71% 20.73%
INGENICO 68.44 0.94% 0.64 95346 67.38 66.66 68.78 759 68.08 68.48 190 2.64% 38.57%
Iliad 93.90 -3.45% -3.36 59172 97.00 93.34 97.22 140 93.84 93.92 12 -3.36% -23.16%
JERONIMO MARTINS 13.88 -1.14% -0.16 130807 13.98 13.87 14.05 39 13.88 13.95 230 -0.93% 34.74%
K+S 18.47 -0.08% -0.01 99149 18.59 18.36 18.59 130 18.41 18.48 39 0.22% 16.94%
KINGSPAN GROUP 45.98 0.31% 0.14 69721 45.32 45.20 46.04 778 44.64 47.86 43 0.74% 24.88%
Klépierre 31.80 -0.66% -0.21 166807 31.96 31.76 31.99 250 31.68 31.88 136 -2.21% 17.65%
LEG Immobilien 105.55 1.64% 1.70 107004 104.05 103.90 106.40 45 105.50 105.60 50 2.78% 15.10%
Lanxess 54.70 0.22% 0.12 96441 54.92 54.48 55.08 16 54.64 54.76 97 0.51% 35.10%
Leonardo S.p.A. 10.65 0.19% 0.02 642120 10.68 10.56 10.71 518 10.62 10.66 500 -0.75% 38.85%
MAN 71.88 -1.61% -1.18 6964 72.25 71.45 72.25 10 71.70 71.95 83 -2.08% -20.32%
MTU Aero Engines 207.40 0.97% 2.00 35837 204.80 203.90 207.55 5 207.20 207.40 12 0.68% 31.10%
Mediobanca 9.40 -1.22% -0.12 623687 9.52 9.38 9.54 587 9.38 9.41 440 -2.47% 27.82%
NOKIAN TYRES 31.13 -0.73% -0.23 151809 31.36 30.94 31.45 1357 29.43 31.17 7 0.29% 16.07%
Natixis 5.21 -0.95% -0.05 538624 5.25 5.18 5.25 5507 5.19 5.21 1100 0.70% 26.73%
Naturgy Energy Group 24.86 0.16% 0.04 124168 24.83 24.72 24.96 220 24.86 24.88 43 0.20% 11.28%
Neste Corp 33.04 2.42% 0.78 430867 32.38 32.38 33.12 12 32.25 33.11 8 1.88% 47.37%
OMV 51.10 3.88% 1.91 133090 49.78 49.76 51.26 73 49.00 51.26 63 4.37% 33.87%
OSRAM Licht 31.36 1.13% 0.35 157643 31.20 30.96 31.67 16 31.37 31.44 70 -4.45% -17.69%
Orion B 31.03 0.78% 0.24 123298 30.86 30.63 31.13 4 30.73 31.03 2 -3.09% 2.58%
PORSCHE AUTOMOBIL 63.58 -1.38% -0.89 141616 64.54 63.28 64.74 200 63.54 63.64 2 2.38% 22.88%
PROXIMUS 26.41 -0.04% -0.01 217925 26.43 26.19 26.54 130 26.38 26.42 71 -0.30% 12.19%
PRYSMIAN 16.36 0.34% 0.06 728757 16.39 16.28 16.49 9 16.36 16.50 2372 5.99% -2.88%
Peugeot 24.76 -0.44% -0.11 648148 24.73 24.57 24.98 266 24.74 24.78 28 1.89% 33.30%
QIAGEN 34.50 1.53% 0.52 326525 33.84 33.82 34.52 551 34.48 34.54 457 -3.66% 16.51%
RED ELECTRICA 18.27 0.00% 0.00 752918 18.30 18.22 18.39 100 18.27 18.30 319 -0.14% -6.23%
RWE 22.96 0.09% 0.02 474085 22.91 22.88 23.09 8 22.93 23.01 200 -0.17% 20.52%
Randstad Holding N.V 49.56 0.51% 0.25 200428 49.32 49.12 49.76 260 49.56 49.60 6 2.00% 24.37%
Rexel 11.21 -1.36% -0.15 318460 11.32 11.18 11.33 343 11.17 11.21 147 -0.27% 20.96%
SCOR SE 39.54 0.84% 0.33 162093 39.13 39.08 39.76 250 39.40 39.67 250 0.82% 0.36%
SES 14.53 -8.13% -1.28 577151 14.68 14.35 14.88 17 14.52 14.53 56 -4.16% -12.97%
SMURFIT KAPPA GRP 27.85 1.87% 0.51 185464 27.77 27.12 27.95 50 27.80 27.87 51 4.15% 20.56%
STMicroelectronics 16.04 -3.29% -0.55 1561015 16.57 15.98 16.58 521 16.02 16.06 483 -1.08% 28.78%
Siemens Gamesa Renew 15.54 0.26% 0.04 587015 15.57 15.30 15.59 280 15.53 15.60 2800 0.75% 46.05%
Solvay 110.20 0.09% 0.10 81544 109.45 108.85 110.25 11 110.15 111.00 310 1.01% 26.64%
Stora Enso Oyj R 11.59 2.03% 0.23 818124 11.60 11.46 11.63 100 11.52 11.71 473 0.35% 15.27%
Suez Environnement 12.37 0.45% 0.06 553580 12.30 12.24 12.43 295 12.36 12.37 226 0.98% 7.85%
Symrise 83.44 1.34% 1.10 108853 82.32 82.00 83.60 50 83.26 83.42 2 1.07% 29.24%
TENARIS 13.50 3.53% 0.46 1058630 13.26 13.26 13.54 892 13.47 13.51 800 3.73% 43.40%
TERNA 5.39 0.86% 0.05 1856922 5.33 5.31 5.41 1023 5.38 5.41 1017 -0.99% 9.00%
Thales 107.75 0.23% 0.25 71199 107.30 106.90 107.85 40 107.75 107.80 50 0.05% 5.90%
Téléperformance 169.80 1.13% 1.90 82893 167.50 166.40 169.90 70 169.70 169.90 40 0.59% 22.07%
UNITED INTERNET 35.98 -1.26% -0.46 127876 36.61 35.86 36.65 74 35.89 36.02 70 1.39% -6.01%
Umicore 36.06 -16.76% -7.26 1492356 39.00 35.84 39.00 1048 35.86 36.20 1441 -15.67% 3.83%
VOESTALPINE 29.89 -1.58% -0.48 116454 30.23 29.29 30.36 4 29.86 40.00 4662 -0.53% 14.39%
WARTSILA 15.22 -2.03% -0.32 392798 15.46 15.05 15.46 100 15.07 15.22 1 0.13% 9.65%
WIRECARD 122.90 2.33% 2.80 174187 112.25 110.22 123.95 300 122.70 127.45 200 4.64% -7.56%
Wendel 121.30 1.00% 1.20 9941 119.90 119.80 121.50 40 121.30 121.60 38 1.76% 16.52%
Zalando 41.50 -0.29% -0.12 199155 41.40 41.09 41.57 20 41.47 41.52 320 - 84.28%
innogy SE 41.71 0.63% 0.26 55418 41.34 41.23 41.76 100 41.71 41.76 234 0.94% 2.89%