20.04.2019 02:51:37
ESTX TM MID RE.USD
703.84
$$$
-2.4800
-0.35%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs 703.84 Eröffnung 703.84
Diff. absolut -2.48 Tages-Hoch 703.84
Diff. % -0.35 % Tages-Tief 703.84
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 706.32 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.04.2019 / 02:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.97% 706.3 603.6
1 Woche 1.76% 706.3 699.1
1 Monat 2.59% 706.3 659.8
3 Monate 8.55% 706.3 638.7
6 Monate 4.42% 706.3 596.9
1 Jahr -8.42% 770.3 596.9
3 Jahre 33.50% 790.9 455.6
36.15
13
SMI
14.97
13.55
SMI
-17.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":36.15,"chartHeight":24.328019302623,"year":2017,"ID_NOTATION":"2061690"},"2018":{"performance":-17.09,"chartHeight":22.411418784277,"year":2018,"ID_NOTATION":"2061690"},"2019":{"performance":14.97,"chartHeight":21.744077770721,"year":2019,"ID_NOTATION":"2061690"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.04.2019 02:51:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCIONA 102.00 - - - - - - 130 101.90 102.00 100 -3.13% 37.47%
ACCOR 37.66 - - - - - - 200 37.52 37.78 200 -0.05% 1.76%
ACS ACTIVIDADES DE C 40.63 - - - - - - 161 40.61 40.71 1000 0.20% 20.24%
AGEAS/NV 46.66 - - - - - - 60 46.23 46.68 80 2.89% 19.09%
ATOS - - - - - - - - - - - - -
AXEL SPRINGER 50.40 - - - - - - 374 50.35 50.50 70 2.02% 1.90%
Acerinox 9.78 - - - - - - 4105 9.65 9.78 90 5.34% 12.83%
Alpha Bank - - - - - - - - - - - - -
Alstom 40.64 - - - - - - 969 40.27 41.02 948 2.08% 15.62%
Andritz 43.74 - - - - - - 21 43.64 44.34 772 4.89% 9.40%
Arkema 94.92 - - - - - - 10 94.84 94.94 130 4.51% 27.10%
Aéroports de Paris 179.00 - - - - - - 5 178.90 179.10 19 0.45% 8.03%
B. COM. PORTUGUES 0.25 - - - - - - 16074 0.25 0.25 12700 5.49% 8.66%
BA.SABADELL 1.02 - - - - - - 12900 1.02 1.02 780 5.82% 2.48%
BANKINTER - - - - - - - - - - - - -
BCA MONTE DEI PASCHI 1.39 - - - - - - 16909 1.38 1.41 16766 2.05% -6.60%
BOSKALIS WESTMINSTER 24.21 - - - - - - 8 24.18 24.25 10 2.80% 11.82%
BRENNTAG 48.30 - - - - - - 16 48.29 48.31 70 2.05% 28.12%
Bank of Ireland 5.99 - - - - - - 250 5.95 6.00 250 6.97% 22.90%
Bic 81.60 - - - - - - 80 81.30 81.95 80 5.22% -8.57%
Bolloré 4.32 - - - - - - 353 4.32 4.32 600 4.20% 23.50%
Bouygues 35.00 - - - - - - 250 34.90 35.10 250 3.24% 11.71%
Bureau Veritas 22.05 - - - - - - 1567 21.77 22.05 11 0.92% 24.30%
CNH Industrial 9.86 - - - - - - 635 9.86 9.87 635 1.80% 25.98%
CNP Assurances 21.42 - - - - - - 180 21.38 21.46 13 2.88% 16.03%
Cap Gemini 111.35 - - - - - - 35 111.15 111.40 109 0.41% 28.79%
Casino Guichard 38.19 - - - - - - 1032 37.79 38.37 1089 4.29% 4.15%
Colruyt 65.32 - - - - - - 40 65.24 65.34 10 -0.79% 5.12%
Corporación Financiera 46.55 - - - - - - 58 45.45 47.20 56 2.76% 10.83%
Covivio 94.80 - - - - - - 90 94.55 95.20 90 -0.52% 11.92%
DEUTSCHE LUFTHANSA 22.61 - - - - - - 5 22.58 22.65 382 4.63% 15.01%
DIA 0.65 - - - - - - 20300 0.65 0.66 3387 -0.94% 39.30%
Davide Campari Milan 8.65 - - - - - - 750 8.62 8.66 650 -1.37% 17.68%
Deutsche Wohnen 39.76 - - - - - - 56 39.74 39.80 509 -1.66% -0.75%
EDP Renováveis 8.69 - - - - - - 1105 8.55 8.89 1528 -0.69% 12.06%
ENAGAS - - - - - - - - - - - - -
ERSTE GROUP BANK 37.06 - - - - - - 559 36.88 37.05 5 5.58% 28.19%
Edenred 42.26 - - - - - - 3 42.26 42.31 170 -0.12% 31.69%
Eiffage 87.96 - - - - - - 105 87.96 88.00 80 -0.45% 21.02%
Elisa Corp. 37.61 - - - - - - 34 37.00 37.68 3 -2.82% 4.36%
Eramet 71.08 - - - - - - 216 70.80 71.10 180 25.23% 18.57%
Eurazeo 66.75 - - - - - - 40 66.70 66.75 25 1.14% 7.75%
Eutelsat Communicati 16.25 - - - - - - 140 16.24 16.26 150 6.77% -5.91%
Exor NV 60.46 - - - - - - 90 60.40 60.46 43 1.72% 28.67%
FERROVIAL 20.98 - - - - - - 600 20.98 21.00 6 2.29% 17.87%
FRAPORT 72.68 - - - - - - 40 72.66 72.72 36 3.71% 16.55%
FUCHS PETROLUB 36.35 - - - - - - 175 30.60 36.30 4 2.68% 5.21%
FUCHS PETROLUB PRF 39.10 - - - - - - 50 39.06 39.26 45 3.22% 8.97%
Fiat Chrysler 14.67 - - - - - - 746 14.67 14.67 110 5.36% 15.95%
Fielmann 61.25 - - - - - - 3 61.15 61.25 178 1.16% 13.11%
Financiere de L'Odet 910.00 - - - - - - 2 910.00 914.00 2 3.41% 17.88%
GEA GROUP 25.89 - - - - - - 110 25.72 25.90 215 2.58% 15.07%
GRIFOLS CL. A 23.98 - - - - - - 550 23.97 24.05 150 -3.81% 5.04%
Galp Energia 14.43 - - - - - - 151 14.40 14.46 335 -0.89% 4.87%
Gecina 130.40 - - - - - - 69 130.30 130.50 19 -1.51% 15.40%
Gemalto 51.20 - - - - - - 100 50.95 51.15 100 0.39% 1.07%
Getlink SE 14.00 - - - - - - 240 13.97 14.01 684 0.29% 19.00%
Grifols CL.B 16.96 - - - - - - 721 16.82 16.96 210 -3.64% 4.82%
HOCHTIEF 132.40 - - - - - - 25 132.30 132.60 107 1.07% 12.97%
Hannover Rückversich 133.80 - - - - - - 40 133.80 134.00 66 2.69% 14.26%
HeidelbergCement AG 72.94 - - - - - - 68 72.94 73.08 54 3.55% 36.29%
Hellenic Telecomm. O - - - - - - - - - - - - -
Hugo Boss 62.72 - - - - - - 50 62.68 62.76 1 5.62% 16.67%
ICADE 75.40 - - - - - - 170 75.35 75.40 3 -1.69% 13.38%
IMMOFINANZ 23.05 - - - - - - 1739 22.68 23.11 155 0.85% 9.60%
INGENICO 67.80 - - - - - - 100 67.78 67.86 2 3.73% 37.27%
Iliad 97.26 - - - - - - 7 97.16 97.28 130 2.04% -20.41%
Imerys 48.80 - - - - - - 1 48.74 48.82 45 3.04% 16.63%
Infineon Technologie 21.46 - - - - - - 337 21.46 21.46 337 6.68% 23.04%
Ipsen 117.70 - - - - - - 110 117.60 117.80 30 -3.76% 4.30%
JCDECAUX 29.00 - - - - - - 80 28.90 29.02 28 3.42% 17.69%
JERONIMO MARTINS 14.04 - - - - - - 200 14.03 14.05 270 0.29% 36.29%
K+S 18.48 - - - - - - 3 18.48 18.49 179 5.69% 17.03%
KERRY GROUP A 96.75 - - - - - - 50 96.05 96.85 50 -1.68% 11.91%
KESKO B 50.70 - - - - - - 8 49.70 50.88 26 -6.15% 7.90%
KONINKLIJKE KPN 2.77 - - - - - - 86 2.77 2.77 1556 -3.88% 8.36%
Kesko 'A' 47.00 - - - - - - 25 46.60 54.80 79 -4.47% 7.55%
Klépierre 32.01 - - - - - - 65 32.00 32.02 10 -1.99% 18.42%
Koninklijke DSM 102.40 - - - - - - 100 102.40 102.45 28 0.39% 43.74%
Koninklijke Vopak 42.82 - - - - - - 7 42.81 42.98 1213 1.28% 7.67%
Lagardère 24.98 - - - - - - 121 24.96 25.00 187 4.78% 13.29%
Lanxess 54.58 - - - - - - 18 54.54 54.62 60 5.16% 34.80%
Legrand 64.50 - - - - - - 98 64.48 64.50 4 4.20% 30.46%
Leonardo S.p.A. 10.63 - - - - - - 3151 10.54 10.63 5 3.45% 38.59%
MAPFRE 2.67 - - - - - - 2243 2.67 2.71 14968 3.68% 15.46%
MEDIASET 2.88 - - - - - - 2400 2.88 2.93 17911 5.37% 5.45%
MEDIASET 6.80 - - - - - - 7069 6.15 6.80 41 1.16% 24.31%
MERCK KGAA 93.54 - - - - - - 40 93.40 93.56 140 -5.74% 4.12%
METSO OYJ 30.39 - - - - - - 36 27.20 32.80 50 -1.75% 32.77%
Mediobanca 9.52 - - - - - - 213 9.51 9.52 400 0.78% 29.40%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 38.40 - - - - - - 90 38.40 38.41 143 2.43% 10.57%
NOKIAN TYRES 31.36 - - - - - - 1351 29.98 32.11 19 1.39% 16.93%
Neste Corp 32.26 - - - - - - 33 30.00 33.45 179 -1.07% 43.89%
OCI 26.42 - - - - - - 195 26.42 26.46 26 3.97% 48.72%
OMV 49.19 - - - - - - 190 49.04 49.57 22 2.67% 28.87%
OPAP - - - - - - - - - - - - -
OSRAM Licht 31.01 - - - - - - 100 30.81 31.99 1675 -4.38% -18.61%
Orion A 30.95 - - - - - - 226 30.00 40.00 11 -8.30% 3.51%
Orion B 30.79 - - - - - - 29 30.70 31.20 35 -6.56% 1.79%
PORSCHE AUTOMOBIL 64.47 - - - - - - 62 64.42 64.48 92 8.94% 24.60%
PROSIEBEN MEDIA 14.75 - - - - - - 238 14.74 14.76 170 3.40% -5.08%
PROXIMUS 26.42 - - - - - - 138 26.41 26.43 125 -1.27% 12.23%
PRYSMIAN 16.30 - - - - - - 166 15.85 16.32 160 8.85% -3.21%
PUMA 543.50 - - - - - - 28 543.00 543.50 20 1.78% 28.18%
Peugeot 24.87 - - - - - - 107 24.87 24.90 42 5.78% 33.89%
Piraeus Bank - - - - - - - - - - - - -
QIAGEN 33.98 - - - - - - 200 33.95 33.99 148 -7.11% 14.76%
RED ELECTRICA 18.27 - - - - - - 2207 17.93 18.49 2106 -2.04% -6.23%
Raiffeisenbank Bank 23.92 - - - - - - 703 23.89 23.97 736 8.53% 8.09%
Randstad Holding N.V 49.31 - - - - - - 43 49.26 49.73 1054 4.38% 23.74%
Rexel 11.37 - - - - - - 141 11.37 11.38 147 2.94% 22.63%
Rocket Internet 23.00 - - - - - - 208 22.98 23.02 120 3.88% 13.41%
Rémy Cointreau 117.60 - - - - - - 20 117.40 123.00 35 -0.68% 19.27%
SAIPEM 4.65 - - - - - - 1700 4.65 4.67 2344 -1.23% 42.34%
SALVATORE FERRAGAMO 19.73 - - - - - - 100 19.71 19.73 152 -1.55% 11.72%
SBM Offshore 16.36 - - - - - - 2823 16.27 16.45 216 -4.72% 26.27%
SCOR SE 39.21 - - - - - - 90 39.19 39.21 1 1.55% -0.48%
SEB 162.90 - - - - - - 2 162.80 162.90 25 1.12% 45.06%
SES 15.81 - - - - - - 806 15.81 15.83 735 6.14% -5.27%
SMURFIT KAPPA GRP 27.34 - - - - - - 50 27.37 27.43 50 4.47% 18.35%
STMicroelectronics 16.59 - - - - - - 521 16.57 16.59 750 5.67% 33.16%
SUEDZUCKER 11.74 - - - - - - 260 11.71 13.80 110 1.91% 3.66%
Sodexo 102.60 - - - - - - 8 102.60 102.65 2 -2.24% 14.69%
Sofina 176.00 - - - - - - 51 175.80 176.40 1 0.34% 6.67%
Solvay 110.10 - - - - - - 311 109.20 110.20 120 4.81% 26.52%
Stora Enso Oyj R 11.36 - - - - - - 5 11.34 11.45 92 -2.78% 12.99%
Strabag 30.50 - - - - - - 106 30.30 30.75 19 6.09% 19.14%
Suez Environnement 12.31 - - - - - - 280 12.30 12.36 600 1.99% 7.37%
Symrise 82.34 - - - - - - 242 82.32 82.44 77 0.29% 27.54%
TERNA 5.34 - - - - - - 850 5.34 5.35 1700 -4.23% 8.07%
THYSSENKRUPP 13.61 - - - - - - 2909 13.49 13.62 2932 6.52% -8.74%
TechnipFMC 21.76 - - - - - - 800 21.75 21.79 200 -0.50% 22.94%
Telekom Austria 6.82 - - - - - - 34 6.79 6.82 255 1.94% 2.40%
Telenet Group Holdin 47.28 - - - - - - 70 47.24 47.34 3 2.47% 16.51%
Thales 107.50 - - - - - - 150 107.45 107.50 35 1.46% 5.65%
TÉCNICAS REUNIDAS SA 26.84 - - - - - - 70 26.82 26.88 23 1.05% 25.95%
UNITED INTERNET 36.44 - - - - - - 2 29.00 36.45 100 7.30% -4.81%
UPM-KYMMENE 25.40 - - - - - - 138 24.89 25.91 1452 -4.33% 14.88%
Umicore 43.32 - - - - - - 100 43.32 43.34 3 5.27% 24.73%
Unione Di Banche Ita 2.82 - - - - - - 1600 2.82 2.82 1900 9.65% 11.65%
UnipolSai Assicurazi 2.44 - - - - - - 2393 2.44 2.45 2278 1.24% 23.98%
VERBUND A 43.80 - - - - - - 199 43.66 43.92 67 -2.71% 18.38%
VICAT 49.75 - - - - - - 20 49.70 51.00 50 11.80% 19.82%
VIENNA INSURANCE GRP 25.35 - - - - - - 429 25.30 35.00 185 4.75% 24.39%
VOESTALPINE 30.37 - - - - - - 24 30.23 30.55 37 6.56% 16.23%
Vallourec 2.34 - - - - - - 303 2.34 2.34 2000 11.36% 43.87%
Valéo 32.41 - - - - - - 286 32.42 32.49 130 10.77% 27.05%
Veolia Environnement 21.09 - - - - - - 7 21.08 21.12 31 2.78% 17.79%
Vonovia SE 44.24 - - - - - - 142 44.23 44.25 142 -1.82% 11.10%
WARTSILA 15.54 - - - - - - 40 15.29 15.56 42 4.58% 11.92%
WIRECARD 120.10 - - - - - - 3 119.90 120.15 28 9.38% -9.67%
WOLTERS KLUWER 62.28 - - - - - - 82 62.26 62.30 98 2.00% 20.79%
Wacker Chemie 85.50 - - - - - - 19 85.50 85.60 100 5.63% 8.53%
Wendel 120.10 - - - - - - 40 120.00 120.20 20 1.35% 15.37%
Zardoya Otis 7.26 - - - - - - 209 7.26 7.28 54 -0.41% 18.71%
bioMerieux 72.30 - - - - - - 36 71.90 72.20 27 -6.16% 26.40%
bpost 10.64 - - - - - - 240 10.61 10.65 600 2.41% 33.23%