20.07.2019 13:21:25
ESTX MID PR.USD
362.81
$$$
0.9200
0.25%
19.07.2019 17:50
 
Chart
Kursdaten
Kurs 362.81 Eröffnung 362.81
Diff. absolut 0.92 Tages-Hoch 362.81
Diff. % 0.25 % Tages-Tief 362.81
Volumen - Umsatz -
Schlusskurs vom 18.07.2019 361.89 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.07.2019 / 13:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.84% 377.2 325.8
1 Woche -0.30% 366.4 361.9
1 Monat 0.49% 370.5 361.8
3 Monate -3.42% 374.3 346.7
6 Monate 4.06% 377.2 344.2
1 Jahr -9.38% 409.9 321.8
3 Jahre 27.11% 435.7 285.6
30.15
13
SMI
9.84
17.89
SMI
-18.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":30.15,"chartHeight":24.202746024718,"year":2017,"ID_NOTATION":"103461"},"2018":{"performance":-18.43,"chartHeight":22.674402561409,"year":2018,"ID_NOTATION":"103461"},"2019":{"performance":9.84,"chartHeight":19.528831190148,"year":2019,"ID_NOTATION":"103461"}}
{"2017":{"performance":13,"chartHeight":20.924828086783,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.939454736594,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.89,"chartHeight":22.525336395705,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.727820747655,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.437518260546,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.95,"chartHeight":21.949966690896,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.078919966096,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.023955692146,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.4,"chartHeight":22.089431745039,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.528137552827,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.23144041588,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.26,"chartHeight":18.004598973642,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.944070607684,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.592135881153,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.07.2019 13:21:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 19.27 -0.41% -0.08 412757 19.42 19.23 19.43 154 19.27 19.30 454 0.05% -5.88%
ACCOR 39.41 0.56% 0.22 136010 39.36 39.05 39.55 200 39.28 39.51 126 -1.84% 6.48%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
AEGON 4.55 0.24% 0.01 774169 4.57 4.53 4.59 850 4.55 4.56 1080 -1.04% 11.86%
AGEAS/NV 48.69 -0.14% -0.07 96747 49.10 48.55 49.14 90 48.66 48.73 270 0.87% 24.27%
Alstom 37.67 0.91% 0.34 145044 37.70 37.46 37.85 350 37.66 37.68 96 -11.13% 7.17%
Andritz 31.02 2.85% 0.86 45576 30.64 30.56 31.14 88 30.98 31.24 154 - -22.41%
Arkema 81.58 0.64% 0.52 104782 81.56 80.12 82.59 160 81.52 81.58 50 -0.66% 9.24%
Aéroports de Paris 165.70 0.42% 0.70 11834 165.00 164.40 166.30 30 165.50 165.60 5 3.63% -
BA.SABADELL 0.89 -2.98% -0.03 1735898 0.92 0.89 0.93 10452 0.89 0.91 49860 -5.04% -10.50%
BANKINTER 6.37 -0.69% -0.04 483289 6.46 6.36 6.47 650 6.37 6.38 600 -1.15% -8.92%
BEIERSDORF 106.20 -0.42% -0.45 73813 106.95 106.05 107.45 46 105.75 106.60 46 0.14% 16.37%
BRENNTAG 43.66 1.99% 0.85 175356 42.75 42.75 43.66 300 43.62 43.66 80 1.30% 15.81%
Bank of Ireland 4.35 -2.86% -0.13 205394 4.49 4.34 4.49 200 4.34 4.38 200 -5.88% -10.60%
Bankia - - - - - - - - - - - - -
Bureau Veritas 21.21 -0.47% -0.10 164764 21.47 21.18 21.52 556 21.20 21.30 227 -1.07% 19.56%
CECONOMY 5.55 1.35% 0.07 193032 5.52 5.47 5.59 1464 5.55 5.56 390 -3.44% 76.04%
CNH Industrial 9.16 -0.22% -0.02 179612 9.19 9.09 9.24 700 9.15 9.16 450 -0.09% 17.01%
COVESTRO AG O.N. 42.51 1.75% 0.73 243611 42.00 41.94 43.04 118 42.41 50.50 40 3.05% -1.62%
Commerzbank 6.20 -2.74% -0.17 803957 6.40 6.17 6.42 761 6.19 7.67 2500 -4.63% -42.17%
DIA 0.54 -4.28% -0.02 2156 0.54 0.54 0.54 2270 0.54 0.57 6869 5.22% 16.22%
E.D.F. 11.02 -1.30% -0.14 230120 11.15 10.94 11.19 356 11.01 11.04 456 -0.41% -20.27%
EDP-ENERGIAS 3.37 -0.91% -0.03 1131040 3.40 3.37 3.40 3900 3.37 3.37 1300 -0.15% 10.63%
ENAGAS 19.46 -0.33% -0.07 318254 19.48 19.36 19.66 220 19.46 27.27 50 1.51% -17.66%
ERSTE GROUP BANK 33.00 -1.35% -0.45 317647 33.52 32.80 33.60 258 32.99 33.14 500 -1.81% 14.15%
Edenred 44.86 0.34% 0.15 86100 44.79 44.68 45.21 110 44.74 44.88 141 0.07% 39.79%
Eiffage 90.46 -0.42% -0.38 55242 91.22 90.12 91.28 54 90.32 90.50 47 1.28% 24.46%
Elisa Corp. 41.65 0.41% 0.17 101644 41.48 41.44 41.95 1068 41.02 42.19 1328 0.48% 15.57%
Endesa 22.92 -0.52% -0.12 334445 23.10 22.86 23.13 288 22.90 22.92 200 1.51% 13.47%
Evonik Industries 25.81 1.69% 0.43 190753 25.50 25.22 25.86 194 25.70 25.83 194 1.94% 18.18%
Exor NV 62.36 -0.98% -0.62 42242 63.26 62.04 63.40 110 62.22 62.38 100 -1.61% 32.71%
FORTUM 20.88 2.91% 0.59 763194 20.75 20.74 21.17 25 20.59 20.97 100 3.37% 9.75%
Ferrari N.V. 149.00 -0.60% -0.90 123853 150.38 148.40 150.47 80 149.05 149.20 312 0.47% 72.13%
GBL 84.96 0.17% 0.14 8432 85.12 84.64 85.54 60 84.94 84.98 30 -0.70% 12.03%
GEA GROUP 21.40 0.94% 0.20 141857 21.28 21.22 21.53 229 21.32 21.44 150 -3.91% -4.89%
GRIFOLS CL. A 28.54 -1.25% -0.36 294076 29.03 28.50 29.15 460 28.54 28.82 1558 4.08% 25.01%
Galp Energia 13.91 0.07% 0.01 277923 13.95 13.85 13.96 77 13.80 13.91 300 -0.22% 1.09%
Gecina 136.70 5.60% 7.25 64544 140.60 134.60 140.60 60 136.40 136.70 30 4.75% 20.97%
Gemalto - - - - - - - - - - - - -
Getlink SE 13.59 0.15% 0.02 118883 13.63 13.52 13.73 50 13.58 13.60 400 -0.88% 15.51%
HERMES INTL 641.40 0.16% 1.00 5742 642.20 637.20 644.40 10 641.20 644.00 7 -0.47% 32.55%
Hannover Rückversich 144.00 0.42% 0.60 16207 143.80 143.40 144.30 34 143.20 144.10 60 1.19% 22.97%
Heineken Holding 94.55 0.42% 0.40 14152 94.50 94.35 94.95 47 94.35 94.65 50 1.01% 28.64%
Hugo Boss 56.34 -0.04% -0.02 70407 56.48 56.02 56.82 50 56.28 56.34 100 -1.16% 4.80%
Huhtamäki 35.76 -1.70% -0.62 91176 36.06 35.67 37.14 1246 34.87 36.27 1242 -2.96% 32.59%
INGENICO 78.88 1.08% 0.84 37226 78.50 78.42 79.14 50 78.86 79.12 64 - 59.71%
Iliad 91.62 -0.46% -0.42 16021 92.56 90.94 92.92 50 90.16 91.66 140 -4.92% -25.02%
JERONIMO MARTINS 14.84 0.00% 0.00 63832 14.88 14.84 14.95 3000 14.71 14.89 250 1.16% 43.96%
K+S 15.12 -1.47% -0.23 439248 15.38 15.04 15.41 429 15.12 15.13 319 -5.59% -4.31%
KINGSPAN GROUP 46.82 0.47% 0.22 10975 46.60 46.70 47.12 382 46.48 46.70 60 2.14% 27.16%
Klépierre 29.06 -0.17% -0.05 173760 29.11 28.74 29.18 170 28.93 29.07 170 -1.99% 7.51%
LEG Immobilien 104.90 -0.10% -0.10 53023 105.25 103.60 105.30 47 104.80 105.10 5 -0.66% 14.39%
Lanxess 55.02 1.59% 0.86 83655 54.52 54.38 55.90 12 54.90 55.12 91 1.10% 35.89%
Leonardo S.p.A. 11.34 -1.31% -0.15 226655 11.52 11.29 11.64 663 11.33 11.35 315 -2.70% 47.85%
MAN 50.55 -0.10% -0.05 386 50.50 50.30 50.95 35 50.30 50.65 56 -4.44% -43.96%
MTU Aero Engines 221.60 1.60% 3.50 21876 219.10 218.50 221.60 84 221.40 221.60 20 3.02% 40.08%
Mediobanca 9.18 -2.77% -0.26 483369 9.43 9.18 9.44 377 9.18 9.19 1400 -2.38% 24.86%
NOKIAN TYRES 27.53 1.47% 0.40 193284 27.20 27.20 27.82 39 27.22 27.78 100 -1.47% 2.65%
Natixis 3.69 -0.05% -0.00 314780 3.69 3.67 3.73 750 3.68 3.70 1356 -0.38% -10.27%
Naturgy Energy Group 22.53 -0.35% -0.08 251200 22.73 22.48 22.78 333 22.52 22.73 1817 -0.57% 0.85%
Neste Corp 30.67 3.86% 1.14 443789 29.67 29.49 30.79 14 30.39 30.94 34 0.46% 36.80%
OMV 42.61 0.26% 0.11 65766 43.00 42.32 43.00 25 42.21 42.89 25 -4.12% 11.63%
OSRAM Licht 32.87 -0.27% -0.09 208037 33.02 32.64 33.15 451 32.85 32.87 574 -0.96% -13.73%
Orion B 30.97 -2.92% -0.93 140602 31.79 30.84 32.09 36 30.88 31.47 1431 -7.19% 2.38%
PORSCHE AUTOMOBIL 59.40 0.17% 0.10 237361 59.54 59.34 60.36 2 59.40 59.44 60 -1.33% 14.80%
PROXIMUS 25.59 0.39% 0.10 121125 25.60 25.29 25.78 740 25.58 25.63 100 1.11% 8.71%
PRYSMIAN 18.72 -0.13% -0.03 220244 18.92 18.64 18.98 2378 18.55 18.74 45 0.13% 11.13%
Peugeot 21.87 -0.18% -0.04 314270 22.01 21.87 22.27 198 21.81 21.89 600 -0.46% 17.74%
QIAGEN 35.35 0.03% 0.01 95546 35.47 35.15 35.49 141 35.24 35.37 426 0.03% 19.39%
RED ELECTRICA 17.66 -0.25% -0.04 642300 17.73 17.57 17.83 180 17.65 17.67 390 0.51% -9.36%
RWE 23.96 0.34% 0.08 793901 23.95 23.83 24.13 209 23.88 24.00 165 3.99% 25.77%
Randstad Holding N.V 46.06 1.48% 0.67 181464 45.61 45.37 46.26 108 45.97 46.09 100 0.57% 15.58%
Rexel 10.48 0.19% 0.02 169991 10.56 10.45 10.59 360 10.48 10.49 1689 -2.28% 13.03%
SCOR SE 39.25 -0.23% -0.09 53409 39.57 39.20 39.69 130 39.21 39.31 125 0.15% -0.38%
SES 13.63 -1.05% -0.14 202003 13.81 13.47 13.82 241 13.60 13.64 230 -0.55% -18.30%
SMURFIT KAPPA GRP 28.18 -1.40% -0.40 131937 28.32 27.66 28.66 100 27.98 28.50 16 -3.49% 21.99%
STMicroelectronics 16.30 2.32% 0.37 385440 16.12 16.04 16.41 550 16.30 16.32 526 3.26% 30.91%
Siemens Gamesa Renew 15.15 2.50% 0.37 582515 15.00 14.98 15.39 8 15.13 15.28 69 1.64% 42.39%
Solvay 89.56 1.34% 1.18 43434 89.14 88.94 90.86 35 89.46 89.58 30 1.70% 2.92%
Stora Enso Oyj R 9.48 -1.96% -0.19 1483043 9.32 9.11 9.91 112 9.41 9.57 110 -5.68% -5.63%
Suez Environnement 13.13 -0.23% -0.03 157715 13.19 13.11 13.24 610 13.12 13.24 3389 1.04% 14.52%
Symrise 82.64 0.02% 0.02 121336 82.62 82.52 83.56 59 82.42 82.64 4 -0.48% 28.00%
TENARIS 11.15 -1.63% -0.18 967070 11.40 11.08 11.41 800 11.14 11.18 800 -8.30% 18.49%
TERNA 5.61 -4.01% -0.23 1700887 5.87 5.59 5.87 1700 5.60 5.61 1700 -2.74% 13.45%
Thales 103.50 0.49% 0.50 49283 103.50 103.00 103.95 35 103.40 103.50 120 -0.19% 1.72%
Téléperformance 178.80 1.25% 2.20 11835 177.40 177.40 180.40 70 178.70 178.90 54 3.53% 28.54%
UNITED INTERNET 26.02 0.00% 0.00 170299 26.12 25.62 26.51 481 26.01 26.06 177 -10.24% -32.03%
Umicore 26.46 2.36% 0.61 161466 26.02 25.96 26.74 30 26.40 26.47 100 1.73% -23.81%
VOESTALPINE 23.35 0.60% 0.14 130918 23.27 23.12 23.43 457 22.10 23.35 505 -3.63% -10.64%
WARTSILA 11.22 3.84% 0.41 841358 10.95 10.75 11.24 200 11.15 11.35 35 -7.58% -19.16%
WIRECARD 146.70 5.39% 7.50 284187 143.75 142.05 147.90 35 146.45 147.20 35 1.73% 10.34%
Wendel 120.60 0.67% 0.80 7501 120.90 119.90 121.10 58 120.30 121.00 35 0.17% 15.85%
Zalando 40.78 0.74% 0.30 112943 40.82 40.42 41.19 120 40.65 40.87 120 -2.60% 81.08%
innogy SE 43.18 0.44% 0.19 15665 43.00 42.98 43.24 117 43.11 43.20 100 0.98% 6.51%