22.09.2020 10:17:36
ESTX MID PR.EUR
407.01
$$$
4.1100
1.02%
22.09.2020 10:02
 
Chart
Kursdaten
Kurs 407.01 Eröffnung 403.47
Diff. absolut 4.11 Tages-Hoch 407.07
Diff. % 1.02 % Tages-Tief 403.47
Volumen - Umsatz -
Schlusskurs vom 21.09.2020 402.90 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.09.2020 / 10:02
Währung $$$ Aktualisierungsstand 22.09.2020 / 10:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -14.58% 494.2 289.5
1 Woche -3.67% 423.6 401.3
1 Monat -2.07% 423.6 401.3
3 Monate -1.96% 432.7 395.4
6 Monate 24.67% 432.7 307.7
1 Jahr -8.77% 494.2 289.5
3 Jahre -8.25% 494.2 289.5
SMI
21.51
26.51
SMI
-13.94
-10.68
SMI
-14.58
-2.75
2018
2019
2020
{"2018":{"performance":-13.94,"chartHeight":19.33851279578,"year":2018,"ID_NOTATION":"103460"},"2019":{"performance":21.51,"chartHeight":21.314900900206,"year":2019,"ID_NOTATION":"103460"},"2020":{"performance":-14.58,"chartHeight":19.543044464845,"year":2020,"ID_NOTATION":"103460"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-2.75,"chartHeight":11.942648565893,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-15.6,"chartHeight":19.851152887327,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-4.87,"chartHeight":14.546631497246,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.25,"chartHeight":8.3500771482569,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.33,"chartHeight":14.957884935168,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.09.2020 10:17:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 6.98 0.09% 0.01 143617 7.08 6.78 7.08 900 6.99 7.00 291 -15.89% -56.41%
ACCOR 22.15 -1.93% -0.43 45336 22.57 21.85 22.63 198 22.14 22.18 153 -10.23% -45.98%
ACS ACTIVIDADES DE C 18.60 1.42% 0.26 32612 18.80 18.29 18.80 278 18.61 18.63 15 -13.65% -48.73%
AEGON 2.07 0.49% 0.01 520421 2.08 2.04 2.08 3972 2.07 2.07 3011 -11.64% -49.52%
AGEAS/NV 36.48 0.91% 0.33 12930 36.28 35.97 36.48 200 36.47 36.51 173 -2.19% -31.59%
Alstom 44.54 -0.34% -0.15 24443 44.87 44.48 44.98 295 44.53 44.55 48 -2.32% 6.23%
Andritz 25.88 -0.46% -0.12 6387 26.10 25.84 26.10 191 25.90 25.94 2 -3.49% -32.47%
Arkema 94.00 0.73% 0.68 4721 94.10 93.50 94.12 1 93.96 94.02 107 -5.85% -1.29%
Aéroports de Paris 81.95 0.31% 0.25 3390 81.75 80.60 82.00 30 81.85 82.00 19 -6.58% -53.58%
BA.SABADELL 0.32 -0.32% -0.00 651481 0.31 0.31 0.32 34052 0.32 0.32 30710 -15.56% -69.70%
Bank of Ireland 1.64 -2.14% -0.04 50882 1.69 1.63 1.69 2263 1.64 1.67 19702 -7.18% -65.63%
Bankia 1.35 1.43% 0.02 220656 1.34 1.33 1.35 8560 1.35 1.35 2600 -3.83% -29.75%
BANKINTER 4.11 0.96% 0.04 189659 4.11 4.06 4.12 1618 4.12 4.12 1643 -10.29% -37.78%
BEIERSDORF 93.20 -0.26% -0.24 21677 93.34 93.06 93.76 95 93.14 93.20 172 -4.77% -12.14%
BRENNTAG 54.84 1.07% 0.58 9373 54.56 54.22 54.92 49 54.86 54.90 1 -1.85% 11.65%
Bureau Veritas 19.95 1.06% 0.21 23628 19.86 19.82 19.96 844 19.95 19.95 95 -0.15% -15.30%
CECONOMY 3.92 0.10% 0.00 18594 3.92 3.88 3.94 220 3.92 3.93 55 -1.26% -27.81%
CNH Industrial 6.34 0.89% 0.06 152070 6.35 6.25 6.35 1000 6.34 6.34 49 -8.13% -36.20%
Commerzbank 4.29 1.37% 0.06 130832 4.30 4.19 4.30 1700 4.28 4.29 920 -11.69% -23.43%
COVESTRO AG O.N. 44.02 0.92% 0.40 34683 44.12 43.44 44.18 348 44.03 44.08 48 -0.18% 5.49%
DIA 0.11 -2.21% -0.00 10126 0.11 0.11 0.11 20000 0.11 0.11 23713 -5.55% 7.80%
Edenred 40.60 0.77% 0.31 4947 40.59 40.44 40.83 48 40.58 40.63 50 -7.08% -12.41%
EDP-ENERGIAS 4.17 -0.17% -0.01 54947 4.20 4.17 4.22 470 4.17 4.17 937 -1.23% 11.10%
Eiffage 71.50 -0.20% -0.14 18782 71.74 71.20 72.08 61 71.48 71.56 137 -7.82% -30.11%
E.D.F. 8.59 2.36% 0.20 119825 8.50 8.50 8.62 808 8.58 8.59 264 -0.96% -15.42%
Elisa A 51.22 2.57% 1.28 7546 50.08 50.08 51.24 67 51.20 51.24 109 0.84% 1.47%
ENAGAS 19.75 0.97% 0.19 16961 19.64 19.57 19.75 397 19.75 19.77 35 -3.41% -14.47%
Endesa 22.57 0.04% 0.01 6004 22.66 22.50 22.68 219 22.55 22.58 481 -2.95% -5.05%
ERSTE GROUP BANK 18.48 1.20% 0.22 17548 18.51 18.16 18.51 145 18.45 18.51 100 -11.14% -45.72%
Evonik Industries 22.51 1.17% 0.26 71463 22.53 22.31 22.63 336 22.48 22.53 466 -6.24% -18.32%
Exor NV 47.44 0.38% 0.18 18868 47.30 46.37 47.49 90 47.32 47.43 337 -3.75% -31.94%
Ferrari N.V. 156.70 1.29% 2.00 7854 155.90 155.45 156.95 156 156.90 157.05 130 -4.39% 4.32%
FORTUM 17.32 1.58% 0.27 67794 17.12 17.12 17.41 229 17.30 17.30 198 0.00% -22.57%
Galp Energia 8.51 1.00% 0.08 7745 8.53 8.44 8.55 200 8.51 8.53 301 -4.81% -43.44%
GEA GROUP 29.78 2.02% 0.59 7813 29.39 29.37 29.80 133 29.76 29.79 185 -6.11% -1.22%
Gecina 106.00 -0.14% -0.15 1839 106.00 105.60 106.80 94 106.00 106.20 64 -4.97% -33.61%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 11.62 0.87% 0.10 64393 11.61 11.57 11.63 372 11.61 11.63 108 -5.96% -25.87%
GRIFOLS CL. A 23.77 -0.17% -0.04 38750 23.83 23.74 24.05 170 23.76 23.78 714 0.85% -24.51%
GBL 77.22 1.13% 0.86 655 76.92 76.80 77.24 91 77.22 77.36 38 -3.37% -18.80%
Hannover Rueck 127.90 0.71% 0.90 8126 127.70 126.50 128.00 46 127.80 128.00 154 -10.94% -26.33%
Heineken Holding 66.80 -0.37% -0.25 1470 67.30 66.75 67.50 218 66.85 66.95 200 -2.69% -22.58%
HERMES INTL 732.20 0.74% 5.40 1064 730.40 728.80 734.20 4 731.80 732.40 19 -2.26% 8.83%
Hugo Boss 21.85 0.78% 0.17 6386 21.98 21.26 21.98 171 21.86 21.93 30 -7.43% -49.85%
Huhtamäki 40.46 2.64% 1.04 3499 39.46 39.46 40.46 45 40.48 40.62 78 -3.99% -4.58%
Iliad 167.20 1.64% 2.70 1172 164.85 164.85 167.45 5 166.80 167.45 8 -1.11% 42.36%
Ingenico Group 142.25 1.39% 1.95 664 143.05 141.10 143.05 30 142.45 142.60 28 -0.81% 44.88%
Jeronimo Martins 13.88 0.22% 0.03 15894 13.88 13.85 13.95 244 13.85 13.88 125 -0.61% -5.62%
K+S 5.30 1.09% 0.06 25419 5.32 5.13 5.32 350 5.29 5.31 53 -9.08% -52.74%
Kingspan Group 72.60 -0.75% -0.55 973 73.45 72.60 73.25 328 72.45 72.80 26 4.12% 34.28%
Klépierre 10.56 -0.33% -0.04 83402 10.75 10.33 10.76 606 10.55 10.58 129 -20.00% -68.64%
Lanxess 49.83 1.16% 0.57 4686 49.68 49.19 49.83 13 49.83 49.92 52 -5.09% -17.82%
LEG Immobilien 125.08 0.89% 1.10 6072 123.68 123.36 125.40 9 124.98 125.10 21 0.40% 17.52%
Leonardo S.p.A. 5.11 -0.85% -0.04 95955 5.18 4.96 5.18 398 5.11 5.12 602 -6.73% -50.98%
MAN 42.20 -0.47% -0.20 152 42.30 42.20 42.30 50 42.00 42.25 107 -19.24% -1.99%
Mediobanca Banca di 6.85 1.93% 0.13 71611 6.74 6.71 6.86 1328 6.86 6.87 321 -7.80% -31.67%
MTU Aero Engines 142.95 0.56% 0.80 8796 143.20 139.25 143.40 7 143.20 143.40 15 -10.79% -44.28%
Natixis 2.02 1.63% 0.03 473600 1.99 1.96 2.03 1325 2.02 2.03 351 -10.45% -49.53%
Naturgy Energy Group 16.64 -1.01% -0.17 8307 16.73 16.60 16.79 201 16.66 16.68 400 -0.91% -25.16%
Neste Corp 48.33 2.46% 1.16 39701 47.41 47.41 48.46 108 48.26 48.35 71 1.86% 52.06%
NOKIAN TYRES 23.33 0.39% 0.09 5039 23.19 23.19 23.47 200 23.35 23.40 300 -5.68% -9.54%
OMV 24.94 0.00% 0.00 19126 25.10 24.82 25.18 185 24.96 25.06 86 -7.42% -50.44%
Orion B 39.01 0.62% 0.24 3509 38.76 38.68 39.07 70 38.97 39.02 26 0.62% -6.10%
OSRAM Licht 43.49 -0.02% -0.01 691 43.59 43.39 43.64 15 43.40 43.56 105 0.28% -1.45%
Peugeot 15.10 2.58% 0.38 121189 14.85 14.75 15.10 883 15.09 15.11 598 -9.19% -30.96%
Porsche Automobil 49.60 1.87% 0.91 9588 49.25 48.71 49.62 182 49.67 49.75 238 -10.23% -27.07%
PROXIMUS 16.18 0.47% 0.07 8736 16.14 16.07 16.27 163 16.11 16.18 370 -3.65% -36.94%
PRYSMIAN 24.60 1.44% 0.35 42733 24.39 24.35 24.64 292 24.61 24.62 111 -1.74% 12.37%
QIAGEN 42.59 1.43% 0.60 6478 42.49 42.48 42.75 423 42.52 42.58 246 -0.52% 38.49%
Randstad Holding N.V 42.78 -0.30% -0.13 38231 43.43 42.70 43.47 47 42.76 42.79 152 -6.82% -21.21%
RED ELECTRICA 15.94 0.73% 0.12 27991 15.88 15.84 15.98 305 15.94 15.95 88 -3.30% -11.45%
Rexel 10.40 1.51% 0.15 21385 10.36 10.25 10.40 177 10.39 10.41 464 -9.50% -13.40%
RWE 30.34 0.83% 0.25 49060 30.19 30.17 30.46 492 30.32 30.35 623 -4.49% 10.18%
SCOR SE 21.82 0.28% 0.06 6890 21.90 21.64 21.96 1 21.78 21.86 305 -13.03% -41.94%
SES 5.90 1.58% 0.09 20034 5.86 5.81 5.90 332 5.89 5.91 125 -4.69% -53.55%
Siemens Gamesa Renew 22.17 0.91% 0.20 28181 22.07 21.94 22.23 190 22.14 22.18 410 -0.90% 40.52%
SMURFIT KAPPA GRP 32.10 0.69% 0.22 16925 31.90 31.82 32.12 618 32.10 32.18 400 0.06% -6.95%
Solvay 76.50 1.86% 1.40 6179 75.88 74.82 76.50 50 76.40 76.72 85 -4.96% -27.37%
STMicroelectronics 25.64 1.67% 0.42 18290 25.53 25.48 25.73 168 25.63 25.65 383 -4.22% 5.04%
Stora Enso Oyj R 13.74 2.00% 0.27 39774 13.52 13.49 13.76 774 13.74 13.75 889 1.54% 3.49%
Suez Environnement 14.95 1.07% 0.16 40792 14.90 14.79 14.98 505 14.93 14.95 482 -2.84% 9.54%
Symrise 119.20 1.06% 1.25 5491 119.10 118.95 120.10 52 119.15 119.25 25 0.73% 25.48%
TENARIS 4.38 0.62% 0.03 99417 4.37 4.29 4.38 2255 4.38 4.39 1094 -3.80% -56.86%
Terna S.p.A. 5.89 0.34% 0.02 132500 5.92 5.87 5.93 2056 5.89 5.89 917 -2.46% -1.61%
Thales 62.08 -0.67% -0.42 12559 62.56 61.28 62.56 34 62.04 62.12 60 -9.32% -32.40%
Téléperformance 256.10 1.11% 2.80 8329 254.50 253.80 256.20 41 256.00 256.30 30 -2.46% 16.73%
Umicore 38.88 0.28% 0.11 20419 38.77 38.47 39.15 116 38.86 38.91 50 -1.25% -10.30%
UNITED INTERNET 32.16 5.48% 1.67 73083 30.74 30.74 32.17 139 32.16 32.21 82 -25.53% 4.03%
VOESTALPINE 21.79 0.93% 0.20 1797 21.67 21.54 21.80 82 21.78 21.83 101 -1.42% -13.29%
Wärtsilä 6.55 0.09% 0.01 50026 6.56 6.48 6.57 1470 6.55 6.57 174 -4.91% -33.70%
Wendel 77.55 0.00% 0.00 3360 77.75 77.20 77.85 17 77.50 77.65 32 -7.95% -34.45%
WIRECARD 0.82 1.06% 0.01 3802 0.77 0.75 0.82 466 0.78 0.82 423 -7.97% -99.25%
Zalando 76.52 1.78% 1.34 13482 75.92 75.92 77.54 10 76.42 76.60 22 2.37% 67.10%