19.02.2020 05:36:31
ESTX MID PR.EUR
489.99
$$$
-1.8000
-0.37%
18.02.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.02.2020 491.79 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.02.2020 / 17:50
Währung $$$ Aktualisierungsstand 19.02.2020 / 05:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.88% 491.8 465.2
1 Woche 0.83% 491.8 484.2
1 Monat 2.26% 491.8 465.2
3 Monate 5.82% 491.8 454.9
6 Monate 17.53% 491.8 416.4
1 Jahr 15.07% 491.8 406.8
3 Jahre 21.29% 491.8 378.3
SMI
21.51
26.51
3.88
4.99
-13.94
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-13.94,"chartHeight":33.452842588747,"year":2018,"ID_NOTATION":"103460"},"2019":{"performance":21.51,"chartHeight":36.871709429741,"year":2019,"ID_NOTATION":"103460"},"2020":{"performance":3.88,"chartHeight":23.372321211283,"year":2020,"ID_NOTATION":"103460"}}
{"2018":{"performance":-10.68,"chartHeight":31.353156488773,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":38.056832225125,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":4.99,"chartHeight":25.3554416721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":33.708738460149,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":38.056832225125,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":2.44,"chartHeight":19.716350990568,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":26.768773465716,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":37.655855849671,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.43,"chartHeight":19.683981281336,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":33.384697958639,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":37.187750468952,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.96,"chartHeight":17.989767908869,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":35.524279929151,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":38.056832225125,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.26,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.02.2020 05:36:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 15.07 -0.43% -0.07 1004407 15.12 14.92 15.18 132 15.07 15.08 200 -10.51% -5.78%
ACCOR 38.72 0.13% 0.05 177228 38.51 38.38 38.89 140 38.73 38.77 228 1.07% -7.39%
ACS ACTIVIDADES DE C 31.32 -1.85% -0.59 136944 31.36 30.93 31.44 170 31.29 31.36 170 -0.82% -12.44%
AEGON 3.72 -3.50% -0.14 1609994 3.83 3.72 3.83 2272 3.71 3.72 771 -5.44% -8.71%
AGEAS/NV 52.90 -0.04% -0.02 87520 52.76 52.52 52.98 142 52.84 53.24 624 2.08% 0.11%
Alstom 48.76 -2.95% -1.48 612475 49.17 47.10 49.65 120 48.75 48.78 11 3.72% 15.90%
Andritz 35.26 -0.45% -0.16 39513 35.14 35.08 35.46 9 35.24 35.28 110 -2.76% -8.42%
Arkema 83.90 -2.31% -1.98 59847 85.04 83.84 85.06 399 83.30 83.90 57 -3.03% -11.25%
Aéroports de Paris 170.00 0.00% 0.00 8886 168.80 168.40 170.70 17 169.90 170.00 19 -0.53% -3.41%
BA.SABADELL 0.87 1.45% 0.01 9272793 0.86 0.86 0.91 1635 0.87 0.88 3300 3.71% -16.42%
Bank of Ireland 4.00 -3.24% -0.13 248113 4.15 3.93 4.15 300 3.98 4.01 300 3.84% -18.09%
Bankia 1.71 -0.29% -0.01 2609263 1.71 1.70 1.75 1900 1.69 1.73 2500 1.58% -10.05%
- - - - - - - - - - - 0.00% 0.00%
BEIERSDORF 105.90 0.33% 0.35 53632 105.00 105.00 106.25 585 105.70 105.95 65 1.10% -0.42%
BRENNTAG 48.77 -1.87% -0.93 47618 49.23 48.65 49.42 70 48.73 48.80 179 -2.28% 0.35%
Bureau Veritas 24.94 -0.16% -0.04 162188 24.83 24.73 25.05 88 24.94 24.96 348 -2.23% 7.04%
CECONOMY 4.91 -3.90% -0.20 26917 5.04 4.91 5.07 626 4.89 4.95 6919 -6.53% -9.59%
CNH Industrial 8.76 -1.37% -0.12 868591 8.77 8.66 8.82 526 8.75 8.79 526 2.55% -10.99%
Commerzbank 6.68 -0.48% -0.03 2534136 6.76 6.67 6.83 358 6.68 6.70 237 14.90% 20.91%
COVESTRO AG O.N. 39.38 -0.10% -0.04 587303 39.31 39.02 39.55 108 39.25 39.47 104 1.47% -4.76%
DIA 0.10 1.05% 0.00 414977 0.10 0.09 0.10 91141 0.09 0.10 55880 11.70% -6.04%
Edenred 49.94 0.87% 0.43 60920 49.22 49.21 50.16 1 49.94 49.96 46 -0.10% 8.57%
EDP-ENERGIAS 4.89 1.38% 0.07 2184313 4.83 4.82 4.90 7094 4.85 4.89 750 3.55% 27.10%
Eiffage 110.85 0.86% 0.95 68876 109.67 109.55 111.10 50 110.55 144.00 5 0.41% 8.15%
E.D.F. 13.46 2.24% 0.29 724980 13.20 13.16 13.48 410 13.43 13.49 408 15.83% 35.71%
Elisa Corp. 56.80 0.67% 0.38 73567 56.12 55.96 56.86 409 56.42 57.24 414 1.45% 15.42%
ENAGAS 25.16 -1.29% -0.33 564649 25.37 25.14 25.47 281 25.16 25.19 150 0.86% 10.01%
Endesa 25.68 1.10% 0.28 348564 25.38 25.37 25.72 372 25.68 25.99 1836 2.35% 8.08%
ERSTE GROUP BANK 34.98 -1.82% -0.65 113984 35.59 34.98 35.63 142 34.90 35.06 200 -0.96% 3.98%
Evonik Industries 26.78 -0.59% -0.16 223315 26.64 26.52 26.87 192 26.77 26.79 149 2.14% -1.69%
Exor NV 75.22 -0.63% -0.48 54068 75.00 74.82 75.58 265 75.04 75.40 73 2.12% 8.32%
Ferrari N.V. 164.75 1.07% 1.75 87451 162.10 162.00 165.40 72 164.60 165.10 34 5.20% 11.09%
FORTUM 22.28 0.68% 0.15 252193 22.20 22.04 22.32 1062 22.07 22.67 1062 0.81% 1.18%
Galp Energia 14.16 0.50% 0.07 390490 14.01 13.86 14.21 75 14.10 14.32 74 3.39% -4.96%
GEA GROUP 27.34 -3.39% -0.96 45609 27.93 27.11 27.94 135 27.33 27.36 295 -2.57% -7.48%
Gecina 180.80 0.17% 0.30 8460 179.90 179.90 182.80 7 180.80 181.40 22 1.86% 13.07%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 16.90 0.30% 0.05 123544 16.72 16.69 16.96 163 16.90 16.91 128 4.97% 8.75%
GRIFOLS CL. A 33.45 1.27% 0.42 142213 32.95 32.89 33.45 21 33.41 33.45 81 2.73% 6.06%
GBL 93.68 -0.47% -0.44 6228 93.50 93.40 93.88 35 93.60 93.76 93 -0.19% -0.38%
Hannover Rueck 190.80 -0.37% -0.70 24484 190.50 190.50 192.10 30 190.50 190.90 42 1.33% 10.67%
Heineken Holding 92.40 0.16% 0.15 19573 91.80 91.80 92.70 102 72.00 92.45 65 4.82% 6.70%
HERMES INTL 700.40 -1.30% -9.20 10153 702.60 700.20 708.50 5 699.60 701.80 10 0.55% 4.88%
Hugo Boss 43.06 -2.67% -1.18 68589 43.83 42.96 43.90 60 43.02 43.08 62 1.01% -0.39%
Huhtamäki 43.16 -0.05% -0.02 44729 43.01 42.54 43.45 548 42.73 43.38 553 5.53% 4.48%
Iliad 136.15 0.85% 1.15 11823 134.20 133.05 136.30 41 135.85 136.45 41 0.52% 17.83%
INGENICO 140.05 0.86% 1.20 105650 138.05 137.85 140.45 3 140.00 140.35 40 3.43% 44.62%
innogy SE 43.66 0.05% 0.02 3763 43.60 43.57 43.69 1080 41.90 43.94 757 0.34% -2.09%
JERONIMO MARTINS 17.06 -0.23% -0.04 131979 16.98 16.98 17.16 1981 16.93 17.11 170 4.25% 16.25%
K+S 8.72 -1.74% -0.15 92834 8.85 8.63 8.88 300 8.72 8.73 367 -3.17% -21.42%
Kingspan Group 60.95 0.16% 0.10 752 60.55 61.05 61.45 100 60.80 61.80 533 1.67% 11.73%
Klépierre 31.04 -0.51% -0.16 100594 31.14 31.00 31.30 178 30.96 31.10 177 3.64% -8.17%
Lanxess 55.36 -1.49% -0.84 93913 55.50 55.36 56.08 81 55.34 55.38 100 -4.19% -7.64%
LEG Immobilien 116.45 1.39% 1.60 31882 114.80 114.80 116.75 73 116.35 116.55 74 2.10% 10.38%
Leonardo S.p.A. 11.36 -0.18% -0.02 252382 11.30 11.19 11.39 167 11.35 11.44 719 -2.70% 8.04%
MAN 40.66 -1.31% -0.54 211 40.54 40.54 40.66 77 40.40 40.90 50 -1.07% -6.01%
Mediobanca 9.67 0.42% 0.04 769234 9.68 9.66 9.88 600 9.67 9.73 640 0.17% -1.67%
MTU Aero Engines 276.40 -0.54% -1.50 17234 275.10 274.70 278.60 33 276.10 276.40 8 -0.97% 8.35%
Natixis 4.32 -1.13% -0.05 842527 4.35 4.29 4.37 1277 4.31 4.33 669 -1.18% 9.33%
Naturgy Energy Group 24.34 1.00% 0.24 163518 24.14 24.11 24.54 1340 24.14 24.46 190 3.22% 8.37%
Neste Corp 39.24 0.15% 0.06 250569 38.95 38.40 39.24 512 38.48 39.47 521 1.58% 26.50%
NOKIAN TYRES 26.55 -1.45% -0.39 219573 26.89 26.48 26.89 40 26.30 26.73 40 1.07% 3.35%
OMV 42.85 -1.72% -0.75 141737 43.55 42.14 43.55 8 42.85 42.96 200 -1.92% -14.84%
Orion B 38.50 -1.41% -0.55 50896 38.78 38.42 38.92 130 37.75 38.90 130 -2.80% -6.76%
OSRAM Licht 47.68 -0.44% -0.21 2310 47.74 47.60 47.84 192 47.65 47.70 334 0.36% 8.02%
Peugeot 19.27 -1.66% -0.33 614803 19.32 19.05 19.40 287 19.23 19.41 1722 0.60% -9.62%
PORSCHE AUTOMOBIL 64.14 -2.02% -1.32 61330 64.54 63.74 65.30 137 64.12 64.22 130 1.07% -3.92%
PROXIMUS 26.54 0.87% 0.23 74779 26.21 26.19 26.54 1268 26.34 26.55 336 1.61% 3.96%
PRYSMIAN 23.93 -1.28% -0.31 235174 23.87 23.68 24.11 388 23.88 23.95 220 4.13% 10.89%
QIAGEN 34.20 -0.75% -0.26 49932 34.25 33.99 34.30 552 34.15 34.22 532 2.98% 12.80%
Randstad Holding N.V 53.88 -2.67% -1.48 179435 54.98 53.66 55.26 152 53.82 53.90 100 3.18% -1.07%
RED ELECTRICA 19.33 1.68% 0.32 467122 19.02 19.00 19.36 319 19.30 19.34 300 4.66% 8.20%
Rexel 12.92 -3.00% -0.40 358793 13.03 12.53 13.10 653 12.91 12.93 310 11.38% 9.21%
RWE 34.03 1.64% 0.55 780794 33.34 33.30 34.19 156 34.03 34.05 165 3.12% 24.61%
SCOR SE 37.10 0.38% 0.14 190206 37.01 36.85 37.23 298 36.99 37.10 235 2.09% -1.01%
SES 10.96 2.38% 0.26 315746 10.69 10.62 11.07 785 10.94 10.96 270 -4.70% -12.36%
Siemens Gamesa Renew 15.53 -0.42% -0.07 86127 15.50 15.35 15.60 69 15.43 15.69 67 -1.24% -0.67%
SMURFIT KAPPA GRP 33.44 -3.24% -1.12 155901 34.02 33.00 34.24 1200 24.00 36.10 133 -5.38% -2.39%
Solvay 95.14 -2.58% -2.52 72667 96.22 94.80 96.70 496 94.88 95.20 90 -2.34% -7.99%
STMicroelectronics 27.70 -1.60% -0.45 696647 27.01 26.85 27.98 322 27.67 27.70 360 -2.12% 15.37%
Stora Enso Oyj R 11.86 -3.69% -0.46 458371 12.15 11.84 12.16 90 11.78 11.96 88 -4.78% -8.91%
Suez Environnement 15.22 0.79% 0.12 193289 15.06 15.04 15.27 1297 13.10 15.26 361 2.42% 12.78%
Symrise 98.58 -0.08% -0.08 35096 97.86 97.84 99.14 88 98.50 98.64 91 -0.26% 4.87%
TENARIS 9.42 -2.02% -0.19 340186 9.48 9.39 9.55 1142 9.40 9.43 1077 -1.28% -6.67%
TERNA 6.64 1.16% 0.08 1036680 6.54 6.54 6.64 1000 6.59 6.68 1000 0.82% 11.19%
Thales 94.96 0.00% 0.00 62017 94.32 93.78 95.06 59 94.76 94.96 7 -0.44% 2.70%
Téléperformance 244.00 -0.25% -0.60 13783 242.80 242.60 246.20 46 218.00 244.60 18 1.75% 12.44%
Umicore 44.69 -1.78% -0.81 122305 44.81 43.98 45.18 183 44.63 44.70 190 -4.55% 3.40%
UNITED INTERNET 30.72 -0.61% -0.19 80048 30.59 30.20 30.81 294 30.68 30.79 130 1.55% 4.81%
VOESTALPINE 22.21 -2.33% -0.53 60183 22.66 22.08 22.75 86 22.17 22.26 400 -3.31% -10.80%
WARTSILA 10.78 -2.27% -0.25 165963 11.00 10.76 11.01 2188 10.71 10.85 2204 -7.27% 9.24%
Wendel 126.50 0.56% 0.70 6127 125.10 124.95 126.50 7 126.30 126.70 35 1.52% 6.93%
WIRECARD 133.70 -1.98% -2.70 86600 135.70 133.70 135.70 25 133.70 137.80 500 -6.47% 24.26%
Zalando 47.55 -1.74% -0.84 68480 48.02 47.47 48.15 174 47.54 47.60 182 1.30% 5.69%