20.09.2019 05:44:24
ESTX MID PR.EUR
441.94
$$$
2.7900
0.64%
19.09.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 439.15 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.09.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.09.2019 / 05:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.48% 451.0 382.5
1 Woche 0.06% 443.6 437.0
1 Monat 4.47% 443.6 416.4
3 Monate 1.86% 446.6 406.8
6 Monate 0.09% 451.0 406.8
1 Jahr -4.56% 467.5 378.3
3 Jahre 22.87% 478.8 350.8
Benchmark:
15.64
13
SMI
13.48
19.4
SMI
-13.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.64,"chartHeight":21.318153273173,"year":2017,"ID_NOTATION":"103460"},"2018":{"performance":-13.94,"chartHeight":20.755429283211,"year":2018,"ID_NOTATION":"103460"},"2019":{"performance":13.48,"chartHeight":20.591333670154,"year":2019,"ID_NOTATION":"103460"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2019 05:44:24
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ABN AMRO GROUP DR/EO 18.43 1.51% 0.28 461685 18.26 18.20 18.52 322 18.41 18.45 276 1.96% -9.99%
ACCOR 39.51 0.79% 0.31 131907 39.28 39.26 39.93 200 39.37 39.63 200 2.89% 6.75%
ACS ACTIVIDADES DE C 35.93 -0.47% -0.17 428116 35.93 35.69 36.26 125 35.94 35.96 370 -1.72% 6.33%
AEGON 3.89 1.97% 0.07 1025124 3.81 3.79 3.90 1084 3.88 3.90 1586 3.10% -4.54%
AGEAS/NV 50.56 0.20% 0.10 66888 50.50 50.42 50.70 163 50.56 50.58 260 0.48% 29.05%
Alstom 38.08 0.66% 0.25 401159 37.62 37.60 38.25 145 37.99 38.10 116 1.63% 8.34%
Andritz 37.34 -1.89% -0.72 54226 38.04 37.18 38.32 100 37.32 37.50 1448 -0.74% -6.60%
Arkema 85.56 0.40% 0.34 55002 84.72 84.52 85.96 65 85.44 85.68 50 -0.86% 14.57%
Aéroports de Paris 160.50 0.38% 0.60 15113 160.50 160.40 161.90 10 160.50 160.80 80 -0.56% -3.14%
BA.SABADELL 0.89 3.85% 0.03 4501789 0.86 0.85 0.90 51088 0.88 0.88 2691 4.39% -11.30%
BANKINTER 5.97 4.55% 0.26 1239499 5.70 5.70 5.98 3940 5.97 5.97 767 1.91% -14.56%
BEIERSDORF 107.95 -1.12% -1.23 217252 109.00 107.90 109.65 55 107.80 108.05 41 -2.53% 18.29%
BRENNTAG 46.42 -0.39% -0.18 152513 46.60 46.28 46.85 6 46.42 46.44 131 -2.13% 23.13%
Bank of Ireland 3.66 5.08% 0.18 624212 3.51 3.50 3.72 14460 3.63 3.71 14570 -6.35% -24.85%
Bankia 1.78 7.17% 0.12 2336244 1.66 1.65 1.80 7600 1.78 1.78 3100 5.05% -30.69%
Bureau Veritas 22.24 0.63% 0.14 259470 22.16 22.02 22.34 195 22.23 22.26 190 0.72% 25.37%
CECONOMY 5.26 1.50% 0.08 30419 5.22 5.21 5.27 798 5.26 5.27 794 0.08% 66.85%
CNH Industrial 9.96 0.46% 0.05 354420 9.90 9.83 9.98 457 9.97 10.02 457 0.14% 27.23%
COVESTRO AG O.N. 45.24 0.40% 0.18 623859 44.53 44.35 45.59 366 45.22 45.24 300 4.87% 4.70%
Commerzbank 5.72 3.07% 0.17 893847 5.54 5.53 5.79 1025 5.71 5.72 1025 -0.42% -46.70%
DIA 0.49 1.42% 0.01 24313 0.48 0.48 0.49 5469 0.48 0.50 4765 -0.39% 3.95%
E.D.F. 10.78 0.65% 0.07 308251 10.65 10.65 10.80 412 10.77 10.79 510 1.32% -22.01%
EDP-ENERGIAS 3.50 0.00% 0.00 1348302 3.49 3.44 3.52 1641 3.50 3.50 1100 0.72% 14.77%
ENAGAS 21.08 0.24% 0.05 698000 21.12 20.83 21.35 280 21.08 21.19 280 4.72% -10.87%
ERSTE GROUP BANK 31.71 2.26% 0.70 245355 31.14 31.07 31.85 653 31.64 31.84 669 2.09% 9.69%
Edenred 43.45 -0.44% -0.19 108732 43.83 43.40 44.04 739 43.15 43.48 110 -0.05% 35.40%
Eiffage 94.36 0.13% 0.12 37388 94.38 94.12 94.87 120 94.12 94.64 120 -2.03% 29.83%
Elisa Corp. 46.62 0.89% 0.41 111443 46.15 45.84 46.96 706 45.70 47.21 670 1.23% 29.36%
Endesa 23.63 -0.13% -0.03 264000 23.67 23.47 23.74 1282 23.46 23.70 220 0.13% 16.98%
Evonik Industries 23.02 -0.04% -0.01 365697 22.90 22.89 23.29 255 22.99 23.04 255 -5.46% 5.40%
Exor NV 63.50 0.67% 0.42 14558 63.26 63.18 63.67 87 63.34 63.64 87 0.13% 35.14%
FORTUM 21.51 0.09% 0.02 312270 21.40 21.26 21.61 2505 21.23 21.67 2749 1.56% 13.06%
Ferrari N.V. 139.55 -0.11% -0.15 85250 139.65 139.35 140.45 2 139.50 139.70 120 0.11% 61.22%
GBL 87.46 1.06% 0.92 19300 86.78 86.78 87.52 52 87.38 87.46 38 0.83% 15.32%
GEA GROUP 26.60 0.42% 0.11 61584 26.32 26.27 26.64 190 26.58 26.64 155 -2.42% 18.22%
GRIFOLS CL. A 26.91 -1.82% -0.50 288344 27.50 26.91 27.50 1200 26.69 26.93 500 -2.71% 17.87%
Galp Energia 13.84 1.17% 0.16 325150 13.72 13.66 13.88 300 13.83 13.96 240 6.48% 0.55%
Gecina 143.70 0.00% 0.00 17195 144.80 143.20 144.90 42 142.90 143.80 30 3.01% 27.17%
Gemalto - - - - - - - - - - - - -
Getlink SE 13.56 1.50% 0.20 158421 13.37 13.32 13.69 1 13.56 13.58 319 -0.22% 15.26%
HERMES INTL 630.00 1.38% 8.60 13170 622.80 622.80 632.20 11 628.40 631.40 11 -2.23% 30.19%
Hannover Rueck 150.20 0.87% 1.30 14396 148.40 148.30 150.40 42 150.10 150.40 60 -0.46% 28.27%
Heineken Holding 90.15 0.11% 0.10 27081 90.25 89.15 90.30 47 90.05 90.20 150 -1.15% 22.65%
Hugo Boss 51.16 0.39% 0.20 178673 51.02 50.92 51.74 115 51.00 51.20 84 -5.26% -4.84%
Huhtamäki 37.25 1.80% 0.66 39000 36.58 36.44 37.47 876 36.73 37.81 837 2.03% 38.12%
INGENICO 91.86 0.64% 0.58 40148 91.20 90.52 92.20 9 91.82 91.96 15 2.84% 85.99%
Iliad 80.60 3.55% 2.76 102915 77.72 77.72 81.30 50 80.54 80.76 69 0.05% -34.04%
JERONIMO MARTINS 15.83 1.09% 0.17 63616 15.62 15.55 15.84 56 15.82 15.86 190 0.19% 53.61%
K+S 14.41 -2.34% -0.34 280258 14.62 14.31 14.88 290 14.38 14.40 900 -5.94% -8.77%
KINGSPAN GROUP 43.28 0.56% 0.24 15281 43.30 43.08 43.32 1235 42.96 43.36 130 -0.41% 17.54%
Klépierre 30.45 1.16% 0.35 225074 30.29 30.08 30.58 267 30.45 30.47 180 2.73% 12.65%
LEG Immobilien 102.40 0.39% 0.40 50420 102.65 101.95 103.15 59 102.05 102.65 39 2.63% 11.67%
Lanxess 55.52 0.07% 0.04 88319 55.28 55.14 56.07 3 55.50 55.54 80 -3.74% 37.12%
Leonardo S.p.A. 11.17 -0.36% -0.04 349320 11.12 11.00 11.20 489 11.17 11.20 492 -5.30% 45.63%
MAN 48.84 -0.49% -0.24 1108 49.16 48.68 49.16 326 48.02 49.10 25 -0.33% -45.85%
MTU Aero Engines 240.40 -0.12% -0.30 97954 241.15 236.10 241.60 24 239.40 240.40 18 -2.71% 51.96%
Mediobanca 9.71 0.91% 0.09 655251 9.63 9.60 9.73 1400 9.71 9.73 566 1.08% 32.01%
NOKIAN TYRES 25.51 -4.53% -1.21 365430 26.80 25.43 26.93 1288 25.05 25.93 1223 -4.10% -4.88%
Natixis 3.87 3.64% 0.14 1380972 3.74 3.73 3.90 3500 3.87 3.88 1608 2.95% -5.79%
Naturgy Energy Group 24.25 -0.61% -0.15 373745 24.26 24.09 24.39 332 24.24 24.31 148 3.28% 8.55%
Neste Corp 29.32 1.10% 0.32 504096 28.80 28.56 29.62 37 29.11 29.56 36 1.59% 30.78%
OMV 48.62 0.91% 0.44 241429 47.90 47.53 48.88 22 48.31 49.12 646 5.10% 27.38%
OSRAM Licht 37.52 -0.69% -0.26 145576 37.66 37.52 37.78 33 37.50 37.54 592 0.62% -1.52%
Orion B 32.98 1.62% 0.53 69505 32.71 32.39 33.32 993 32.42 33.40 949 1.81% 9.04%
PORSCHE AUTOMOBIL 61.22 0.29% 0.18 131699 60.68 60.54 61.30 98 61.00 61.22 82 1.22% 18.32%
PROXIMUS 26.26 1.59% 0.41 157118 25.89 25.84 26.30 6 26.24 26.28 140 -0.45% 11.55%
PRYSMIAN 19.91 1.69% 0.33 673274 19.63 19.52 20.05 7 19.91 19.93 270 -3.70% 18.22%
Peugeot 24.10 1.35% 0.32 925403 23.63 23.55 24.20 250 24.09 24.11 193 1.56% 29.74%
QIAGEN 30.70 -0.71% -0.22 147341 30.92 30.67 31.06 512 30.69 30.74 100 0.39% 3.68%
RED ELECTRICA 18.48 -0.57% -0.10 602712 18.56 18.47 18.78 296 18.36 18.60 1721 0.30% -5.21%
RWE 27.33 1.86% 0.50 1124444 26.80 26.65 27.34 229 27.24 27.33 241 2.82% 43.46%
Randstad Holding N.V 46.68 0.52% 0.24 136586 46.34 46.19 46.84 2 46.65 46.70 91 0.73% 17.14%
Rexel 10.73 0.05% 0.01 596550 10.71 10.62 10.91 1200 10.73 10.79 560 0.14% 15.78%
SCOR SE 38.03 1.77% 0.66 93496 37.38 37.34 38.08 119 37.99 38.12 164 2.23% -3.48%
SES 14.97 2.25% 0.33 255829 14.62 14.62 15.07 932 14.96 15.02 400 2.36% -10.31%
SMURFIT KAPPA GRP 28.20 -0.42% -0.12 52956 28.16 28.06 28.67 1904 27.94 28.42 1910 -3.75% 22.08%
STMicroelectronics 18.11 -0.08% -0.01 253269 18.06 17.95 18.27 264 18.07 18.12 490 -0.60% 45.36%
Siemens Gamesa Renew 14.10 0.82% 0.12 240563 13.93 13.93 14.14 76 13.96 14.19 75 4.29% 32.47%
Solvay 96.62 0.62% 0.60 29736 95.70 95.70 96.88 140 96.58 96.70 44 -2.23% 11.03%
Stora Enso Oyj R 11.16 0.27% 0.03 663082 11.11 10.95 11.28 95 11.06 11.27 94 -2.02% 11.09%
Suez Environnement 14.28 0.46% 0.07 282707 14.23 14.23 14.38 310 14.28 14.30 427 2.11% 24.55%
Symrise 88.24 0.73% 0.64 82883 87.44 87.32 88.30 92 88.00 88.32 49 -0.05% 36.68%
TENARIS 10.07 -0.84% -0.09 912649 10.13 10.05 10.25 548 10.04 10.08 906 -0.98% 6.97%
TERNA 5.66 -0.28% -0.02 1148420 5.67 5.64 5.71 1700 5.65 5.66 1000 -1.50% 14.46%
Thales 106.50 1.00% 1.05 103573 105.15 105.15 106.83 52 106.25 106.50 36 -1.21% 4.67%
Téléperformance 198.90 2.00% 3.90 49566 196.00 192.60 199.00 30 198.00 199.00 20 2.74% 42.99%
UNITED INTERNET 32.99 -1.05% -0.35 84634 33.31 32.89 33.73 179 32.88 33.12 179 -3.06% -13.82%
Umicore 33.22 0.70% 0.23 160585 32.91 32.83 33.54 39 33.18 33.22 43 1.19% -4.35%
VOESTALPINE 22.89 -0.30% -0.07 127298 22.50 22.40 23.12 47 22.72 23.08 46 -1.55% -12.40%
WARTSILA 10.18 1.93% 0.19 1071983 9.66 9.42 10.26 5243 10.10 10.28 5256 -10.98% -26.69%
WIRECARD 150.55 -4.78% -7.55 371422 157.00 150.25 157.55 15 150.20 150.60 43 -0.45% 13.24%
Wendel 123.80 0.90% 1.10 33430 122.70 122.60 124.25 113 123.40 123.80 70 -0.32% 18.92%
Zalando 40.85 0.32% 0.13 320769 40.70 40.56 41.13 110 40.81 40.88 15 -10.26% 81.39%
innogy SE 44.74 -0.64% -0.29 243562 45.03 44.49 45.07 99 44.71 44.86 133 -0.84% 10.36%