29.09.2020 16:14:25
ESTX MID PR.EUR
409.69
$$$
-1.7300
-0.42%
29.09.2020 15:59
 
Chart
Kursdaten
Kurs 409.69 Eröffnung 411.35
Diff. absolut -1.73 Tages-Hoch 411.35
Diff. % -0.42 % Tages-Tief 408.22
Volumen - Umsatz -
Schlusskurs vom 28.09.2020 411.42 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 29.09.2020 / 15:59
Währung $$$ Aktualisierungsstand 29.09.2020 / 16:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.78% 494.2 289.5
1 Woche 2.11% 411.5 397.1
1 Monat -0.88% 423.6 397.1
3 Monate 2.25% 432.7 397.1
6 Monate 20.32% 432.7 333.4
1 Jahr -6.47% 494.2 289.5
3 Jahre -7.15% 494.2 289.5
SMI
21.51
26.51
SMI
-13.94
-10.68
SMI
-12.78
-2.9
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":-12.78,"chartHeight":18.942643524557,"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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.5,"chartHeight":7.3333333333333,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.09.2020 16:14:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 7.00 -2.86% -0.21 623612 7.15 6.99 7.17 1543 7.00 7.00 177 3.36% -54.95%
ACCOR 23.79 -2.74% -0.67 151008 24.39 23.75 24.40 93 23.78 23.80 180 8.30% -41.50%
ACS ACTIVIDADES DE C 19.10 -2.63% -0.52 222663 19.48 19.08 19.48 183 19.08 19.10 674 6.95% -45.16%
AEGON 2.16 -2.26% -0.05 1440836 2.22 2.16 2.22 5142 2.16 2.16 1392 7.54% -45.72%
AGEAS/NV 34.71 -3.21% -1.15 41052 35.71 34.71 35.74 73 34.71 34.73 200 -0.80% -32.13%
Alstom 44.02 0.00% 0.00 84620 44.08 43.49 44.18 86 44.02 44.03 218 -1.50% 4.64%
Andritz 27.78 -0.71% -0.20 126075 28.20 27.36 28.20 674 27.76 27.80 1827 7.62% -27.32%
Arkema 91.24 -0.35% -0.32 10138 91.82 90.56 91.82 50 91.18 91.26 33 -1.89% -3.15%
Aéroports de Paris 83.90 -1.41% -1.20 19198 84.80 81.95 84.80 141 83.85 83.95 63 4.16% -51.65%
BA.SABADELL 0.29 -3.78% -0.01 3643047 0.29 0.29 0.29 4022 0.29 0.29 15988 -5.50% -71.37%
Bank of Ireland 1.61 -4.34% -0.07 200323 1.66 1.61 1.66 1500 1.61 1.61 2176 0.06% -65.61%
Bankia 1.23 -4.25% -0.05 1299203 1.27 1.23 1.27 6689 1.23 1.23 5138 -3.75% -32.38%
BANKINTER 3.72 -4.10% -0.16 620034 3.84 3.71 3.85 1266 3.71 3.71 1527 -4.84% -40.79%
BEIERSDORF 96.74 1.30% 1.24 54986 96.06 95.78 97.18 30 96.70 96.76 80 2.20% -10.20%
BRENNTAG 54.72 -1.26% -0.70 118279 55.04 54.50 55.30 106 54.68 54.72 81 2.14% 14.03%
Bureau Veritas 19.33 -1.60% -0.32 65616 19.47 19.27 19.52 161 19.33 19.34 332 -0.46% -15.69%
CECONOMY 4.12 -2.46% -0.10 35106 4.21 4.11 4.21 515 4.11 4.12 206 7.76% -22.21%
CNH Industrial 6.67 -0.03% -0.00 420797 6.64 6.58 6.73 905 6.67 6.67 600 6.19% -32.25%
Commerzbank 4.11 -2.52% -0.11 548611 4.21 4.11 4.21 224 4.11 4.11 2937 -0.40% -23.73%
COVESTRO AG O.N. 45.65 1.31% 0.59 95718 45.12 44.90 45.83 125 45.64 45.66 165 3.30% 8.97%
DIA 0.11 2.82% 0.00 36 0.11 0.11 0.11 24765 0.11 0.11 127 -4.43% 3.02%
Edenred 38.61 -1.88% -0.74 135500 39.22 38.48 39.22 316 38.58 38.60 204 -2.33% -14.46%
EDP-ENERGIAS 4.13 -0.96% -0.04 722215 4.16 4.13 4.17 842 4.13 4.13 1684 -0.19% 10.88%
Eiffage 71.22 0.42% 0.30 65705 70.90 70.06 71.32 100 71.22 71.26 57 -1.01% -30.81%
E.D.F. 8.71 -0.64% -0.06 347533 8.74 8.66 8.79 837 8.71 8.72 16 4.48% -11.63%
Elisa A 50.90 0.28% 0.14 22196 50.98 50.88 51.36 139 50.82 50.90 86 1.65% 3.15%
ENAGAS 20.18 -0.30% -0.06 58045 20.19 20.13 20.44 458 20.15 20.17 286 3.48% -11.50%
Endesa 23.03 -0.43% -0.10 48505 23.10 23.03 23.25 107 23.02 23.03 64 2.53% -2.65%
ERSTE GROUP BANK 17.82 -1.68% -0.30 86022 18.11 17.82 18.16 396 17.82 17.84 368 -0.71% -46.11%
Evonik Industries 22.22 -0.45% -0.10 125138 22.32 22.04 22.32 359 22.22 22.24 214 0.31% -18.06%
Exor NV 46.78 -1.72% -0.82 75607 47.60 46.67 47.72 97 46.78 46.80 224 0.72% -31.45%
Ferrari N.V. 156.60 -0.38% -0.60 27113 157.25 155.60 157.60 17 156.55 156.60 82 1.62% 6.00%
FORTUM 17.10 0.12% 0.02 105024 17.14 17.00 17.19 400 17.09 17.11 500 0.18% -22.43%
Galp Energia 7.81 -3.41% -0.28 241307 8.10 7.80 8.10 584 7.80 7.82 324 -4.03% -45.72%
GEA GROUP 29.93 -0.70% -0.21 38063 30.04 29.79 30.13 98 29.92 29.94 78 3.25% 2.00%
Gecina 108.80 -1.54% -1.70 33522 109.60 107.90 109.60 19 108.70 108.80 15 4.10% -30.89%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 11.54 1.01% 0.12 103861 11.35 11.26 11.54 1140 11.53 11.54 1531 -0.87% -26.51%
GRIFOLS CL. A 24.50 0.04% 0.01 66195 24.36 24.29 24.57 802 24.49 24.51 254 2.86% -22.35%
GBL 76.54 -1.87% -1.46 12690 77.77 76.44 77.88 21 76.44 76.50 3 2.15% -17.06%
Hannover Rueck 131.00 -0.83% -1.10 32770 132.40 131.00 133.10 58 130.90 131.10 144 4.02% -23.38%
Heineken Holding 67.20 -0.52% -0.35 8605 67.55 66.85 67.55 161 67.20 67.30 180 0.75% -22.00%
HERMES INTL 733.80 -0.11% -0.80 7128 732.60 730.40 736.90 11 733.40 733.80 6 1.07% 10.00%
Hugo Boss 21.10 -2.68% -0.58 45721 21.60 21.09 21.60 34 21.09 21.11 188 0.00% -49.85%
Huhtamäki 41.98 -0.62% -0.26 41077 41.92 41.90 42.50 47 41.96 41.98 210 7.15% 2.25%
Iliad 158.15 -0.91% -1.45 12822 159.50 157.90 160.00 12 158.15 158.25 113 -2.98% 38.12%
Ingenico Group 136.05 -1.80% -2.50 3311 138.20 135.95 138.35 28 135.65 136.20 25 -1.25% 43.07%
Jeronimo Martins 13.97 0.22% 0.03 32817 13.93 13.90 14.12 272 13.93 13.97 140 0.69% -4.97%
K+S 5.68 0.50% 0.03 37417 5.61 5.60 5.73 531 5.67 5.67 12 7.78% -49.06%
Kingspan Group 76.60 -0.13% -0.10 24691 76.22 75.95 76.65 295 76.60 76.80 50 4.78% 40.70%
Klépierre 11.02 -3.08% -0.35 253450 11.30 10.97 11.30 448 10.99 11.02 498 7.22% -66.38%
Lanxess 50.08 -1.48% -0.75 16096 50.74 49.93 50.74 34 50.06 50.10 65 3.19% -15.20%
LEG Immobilien 121.16 -0.66% -0.80 24227 122.92 120.48 122.92 14 121.02 121.14 3 -1.63% 15.60%
Leonardo S.p.A. 5.04 -2.06% -0.11 434508 5.16 5.04 5.16 2181 5.04 5.05 2669 -0.04% -51.00%
MAN 40.90 4.47% 1.75 937 39.25 39.25 40.90 186 40.80 41.15 46 -7.67% -9.50%
Mediobanca Banca di 6.73 -1.09% -0.07 168418 6.78 6.72 6.78 1112 6.71 6.72 940 1.22% -30.84%
MTU Aero Engines 141.50 -0.32% -0.45 22138 141.30 139.20 141.80 44 141.40 141.55 89 -0.14% -44.36%
Natixis 1.88 -4.57% -0.09 542075 1.97 1.88 1.97 2739 1.88 1.88 2391 -1.08% -50.08%
Naturgy Energy Group 17.41 -0.88% -0.15 113071 17.59 17.41 17.79 570 17.40 17.41 247 4.49% -21.79%
Neste Corp 45.73 -1.17% -0.54 142669 46.45 45.65 46.48 41 45.71 45.74 739 -1.91% 49.16%
NOKIAN TYRES 24.09 1.22% 0.29 62125 23.72 23.55 24.29 67 24.08 24.09 193 2.41% -7.36%
OMV 23.32 -3.16% -0.76 125572 24.26 23.32 24.28 143 23.26 23.34 251 -3.45% -52.15%
Orion B 38.29 -0.08% -0.03 26782 38.28 38.02 38.62 91 38.29 38.31 221 -1.16% -7.19%
OSRAM Licht 50.76 0.36% 0.18 16077 50.46 50.42 50.76 207 50.74 50.76 91 16.28% 14.59%
Peugeot 15.38 -2.92% -0.46 464021 15.77 15.38 15.79 189 15.36 15.38 1342 7.63% -25.69%
Porsche Automobil 50.70 -0.74% -0.38 34479 51.24 50.58 51.28 5 50.68 50.70 36 4.91% -23.49%
PROXIMUS 15.60 -1.05% -0.17 57907 15.80 15.60 15.93 152 15.58 15.60 64 -2.08% -38.25%
PRYSMIAN 24.88 0.04% 0.01 95811 24.84 24.78 25.17 21 24.88 24.89 526 2.56% 15.25%
QIAGEN 44.15 -0.63% -0.28 81521 44.38 43.85 44.42 1120 44.11 44.14 55 5.81% 46.54%
Randstad Holding N.V 44.29 -0.09% -0.04 42638 44.42 44.17 44.62 325 44.27 44.30 100 3.31% -18.60%
RED ELECTRICA 16.26 0.71% 0.12 100173 16.16 16.14 16.45 483 16.25 16.27 355 2.05% -9.63%
Rexel 10.46 -0.67% -0.07 73964 10.50 10.38 10.54 50 10.45 10.48 355 2.73% -11.03%
RWE 31.95 1.65% 0.52 540128 31.24 31.16 32.08 251 31.95 31.96 659 4.45% 15.09%
SCOR SE 22.40 -2.10% -0.48 60993 22.62 22.40 22.98 97 22.38 22.42 188 5.15% -38.95%
SES 5.96 -0.77% -0.05 62433 6.02 5.91 6.05 144 5.96 5.97 144 3.51% -51.92%
Siemens Gamesa Renew 23.48 6.97% 1.53 386103 21.91 21.91 23.80 140 23.47 23.49 252 -0.09% 40.39%
SMURFIT KAPPA GRP 33.78 2.99% 0.98 36944 32.66 32.42 33.84 157 33.80 33.82 139 2.89% -4.26%
Solvay 74.38 -0.59% -0.44 22836 74.48 73.70 74.72 61 74.34 74.42 53 -0.37% -27.64%
STMicroelectronics 26.07 1.20% 0.31 280106 25.81 25.65 26.13 385 26.05 26.06 420 2.14% 7.29%
Stora Enso Oyj R 13.65 -1.66% -0.23 322473 13.79 13.64 13.82 261 13.65 13.65 421 3.01% 6.61%
Suez Environnement 14.83 0.94% 0.14 529873 14.66 14.40 14.95 498 14.80 14.82 196 -0.66% 8.81%
Symrise 118.75 0.59% 0.70 69202 117.70 116.95 118.80 134 118.70 118.80 103 0.08% 25.59%
TENARIS 4.19 -1.90% -0.08 302073 4.24 4.17 4.27 1576 4.18 4.19 2240 -1.95% -57.70%
Terna S.p.A. 6.07 0.00% 0.00 413101 6.06 6.03 6.10 1828 6.07 6.07 871 3.37% 1.71%
Thales 63.24 -0.66% -0.42 47838 63.50 62.88 63.84 28 63.24 63.26 29 1.86% -31.15%
Téléperformance 266.80 0.76% 2.00 8940 265.35 262.50 267.20 5 266.70 266.90 20 4.54% 22.03%
Umicore 36.42 2.94% 1.04 89211 35.40 35.00 36.43 7 36.41 36.43 1 -8.74% -18.14%
UNITED INTERNET 32.74 -0.21% -0.07 36674 32.95 32.44 32.96 30 32.71 32.75 31 7.61% 11.94%
VOESTALPINE 22.24 0.14% 0.03 17616 22.26 22.15 22.48 146 22.24 22.27 100 2.87% -10.80%
Wärtsilä 6.63 0.21% 0.01 374600 6.62 6.55 6.65 540 6.62 6.63 1214 1.07% -33.00%
Wendel 74.45 -1.91% -1.45 8133 75.55 74.10 75.55 52 74.15 74.50 22 -2.13% -35.84%
WIRECARD 0.79 -0.16% -0.00 33941 0.79 0.78 0.82 1114 0.79 0.80 2448 -2.33% -99.26%
Zalando 78.16 0.80% 0.62 35544 77.89 77.08 78.59 9 78.16 78.22 40 3.14% 72.35%