26.05.2019 17:45:52
ESTX MID PR.EUR
426.94
$$$
1.6800
0.40%
24.05.2019 17:50
 
Chart
Kursdaten
Kurs 426.94 Eröffnung 425.72
Diff. absolut 1.68 Tages-Hoch 429.38
Diff. % 0.40 % Tages-Tief 425.72
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 425.26 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 26.05.2019 / 17:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.63% 451.0 382.5
1 Woche -2.08% 436.0 425.1
1 Monat -4.80% 451.0 424.4
3 Monate 0.27% 451.0 424.0
6 Monate 3.28% 451.0 378.3
1 Jahr -9.17% 475.5 378.3
3 Jahre 19.84% 478.8 316.9
Benchmark:
15.64
13
SMI
9.63
14.68
SMI
-13.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.64,"chartHeight":22.669769441733,"year":2017,"ID_NOTATION":"103460"},"2018":{"performance":-13.94,"chartHeight":22.071367556339,"year":2018,"ID_NOTATION":"103460"},"2019":{"performance":9.63,"chartHeight":20.147862841328,"year":2019,"ID_NOTATION":"103460"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.05.2019 17:45:52
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 19.06 1.33% 0.25 672547 18.94 18.93 19.20 230 19.05 19.07 100 -0.94% -6.93%
ACCOR 34.02 -0.61% -0.21 192468 34.34 33.93 34.34 200 33.91 34.17 200 -2.69% -8.08%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
AEGON 4.17 1.29% 0.05 1264166 4.15 4.14 4.24 900 4.16 4.17 3200 -2.64% 2.36%
AGEAS/NV 45.25 1.03% 0.46 62460 45.05 44.99 45.47 831 44.87 45.26 290 -0.92% 15.49%
Alstom 39.91 0.78% 0.31 168302 39.76 39.76 40.12 125 39.87 39.93 12 1.37% 13.54%
Andritz 33.22 0.48% 0.16 29896 33.26 33.18 33.64 43 33.18 33.42 200 -2.01% -16.91%
Arkema 77.70 1.01% 0.78 122102 77.96 77.28 78.52 170 77.66 77.74 73 -3.81% 4.04%
Aéroports de Paris 155.80 0.78% 1.20 16499 155.30 154.40 156.30 32 155.10 155.90 15 0.13% -5.97%
BA.SABADELL 1.02 -0.20% -0.00 2030962 1.02 1.02 1.03 4400 1.02 1.02 4200 -4.32% 2.12%
BANKINTER 6.56 0.28% 0.02 773217 6.54 6.53 6.60 1573 6.56 6.56 500 -2.55% -6.15%
BEIERSDORF 103.30 1.18% 1.20 213054 102.20 101.90 103.75 49 103.20 103.65 49 0.88% 13.19%
BRENNTAG 43.28 -2.37% -1.05 151590 44.73 43.27 44.73 64 43.28 43.32 300 -4.52% 14.80%
Bank of Ireland 4.86 -0.57% -0.03 525266 4.86 4.82 4.93 281 4.84 4.85 1500 -9.66% -0.29%
Bankia - - - - - - - - - - - - -
Bureau Veritas 21.39 1.09% 0.23 70236 21.31 21.29 21.50 41 21.38 21.40 6 -1.43% 20.57%
CECONOMY 5.14 -3.96% -0.21 175609 5.38 5.12 5.38 882 5.12 5.14 87 -9.03% 62.79%
CNH Industrial 7.92 2.33% 0.18 1091107 7.83 7.83 8.11 2000 7.90 7.93 500 -2.94% 1.12%
COVESTRO AG O.N. 41.03 -0.17% -0.07 315139 41.28 40.93 41.52 111 40.92 41.11 115 -7.13% -5.05%
Commerzbank 6.73 -1.09% -0.07 1189550 6.79 6.68 6.85 500 6.72 6.75 703 -12.39% -37.28%
DIA 0.62 -0.98% -0.01 81069 0.63 0.62 0.64 11195 0.62 0.66 14075 -3.67% 33.58%
E.D.F. 12.10 0.37% 0.04 710425 12.05 11.96 12.17 800 12.11 12.60 3742 -4.91% -12.41%
EDP-ENERGIAS 3.32 1.59% 0.05 3136134 3.26 3.26 3.34 1000 3.32 3.32 1500 2.53% 8.99%
ENAGAS 25.54 1.75% 0.44 353410 25.08 25.08 25.66 220 25.53 27.10 117 -0.27% 7.95%
ERSTE GROUP BANK 32.70 1.14% 0.37 156400 32.32 32.27 32.75 948 31.38 42.00 737 -3.17% 13.11%
Edenred 40.47 0.77% 0.31 100249 40.55 40.35 40.70 123 40.43 40.49 60 -1.68% 26.11%
Eiffage 88.52 0.27% 0.24 65484 88.48 88.35 89.02 55 88.46 88.58 55 -3.82% 21.79%
Elisa Corp. 39.89 0.76% 0.30 69082 39.66 39.55 40.12 1126 36.22 41.47 150 1.04% 10.68%
Endesa 22.99 1.73% 0.39 251221 22.64 22.63 23.03 96 22.97 23.00 550 1.19% 13.81%
Evonik Industries 25.05 -0.08% -0.02 167714 25.25 25.04 25.41 644 24.99 25.15 194 -4.68% 14.70%
Exor NV 56.42 1.04% 0.58 21283 56.38 55.96 56.68 36 56.40 56.60 384 -2.96% 20.07%
FORTUM 19.45 0.13% 0.03 524370 19.39 19.30 19.51 32 18.15 19.50 36 1.38% 2.26%
Ferrari N.V. 127.75 0.79% 1.00 96883 127.60 126.80 128.25 85 127.70 127.80 258 -0.74% 47.59%
GBL 83.94 1.38% 1.14 29039 83.15 83.02 84.24 29 83.90 84.02 30 -0.45% 10.68%
GEA GROUP 24.51 -0.81% -0.20 167436 24.86 24.48 25.04 120 24.50 24.59 202 -1.68% 8.93%
GRIFOLS CL. A 23.33 -0.26% -0.06 395642 23.49 23.27 23.60 130 23.31 23.34 550 -3.05% 2.19%
Galp Energia 14.00 -0.04% -0.01 353519 14.10 13.97 14.12 153 13.97 14.01 200 -1.10% 1.74%
Gecina 132.30 1.46% 1.90 23975 130.60 129.90 132.60 35 132.30 132.50 1 -1.78% 17.08%
Gemalto 51.20 -0.10% -0.05 304 51.20 51.20 51.20 145 51.15 51.25 130 -0.10% 1.07%
Getlink SE 13.55 0.22% 0.03 200225 13.59 13.46 13.59 10 13.54 13.56 950 -4.38% 15.17%
HERMES INTL 603.20 -0.40% -2.40 8976 605.00 602.60 605.80 20 602.00 603.80 10 -2.52% 24.65%
Hannover Rückversich 134.80 0.97% 1.30 41575 134.00 133.80 135.40 37 134.70 135.00 90 -1.46% 15.12%
Heineken Holding 91.20 0.94% 0.85 26895 90.55 90.45 91.45 32 91.20 91.30 140 0.16% 24.08%
Hugo Boss 55.12 0.22% 0.12 114498 55.58 55.00 55.88 32 55.06 55.32 90 -1.47% 2.53%
Huhtamäki 34.04 1.34% 0.45 62890 34.08 33.60 34.31 33 33.50 35.50 1015 -1.73% 26.21%
INGENICO 72.66 3.24% 2.28 83183 71.06 71.06 73.10 50 72.64 72.72 45 -1.20% 47.11%
Iliad 103.40 1.37% 1.40 29294 102.85 102.70 105.85 25 103.40 104.05 35 -0.34% -15.38%
JERONIMO MARTINS 13.61 1.00% 0.14 141903 13.45 13.45 13.61 300 13.61 13.63 220 5.91% 32.07%
K+S 15.46 -1.72% -0.27 304407 15.84 15.36 15.85 308 15.44 15.48 308 -9.83% -2.15%
KINGSPAN GROUP 44.64 -0.36% -0.16 35981 45.11 44.54 45.32 133 44.62 45.10 745 -0.36% 21.24%
Klépierre 30.72 2.78% 0.83 113148 29.93 29.90 30.74 430 30.71 30.73 100 -1.25% 13.65%
LEG Immobilien 111.15 0.77% 0.85 37192 110.30 110.05 111.50 23 110.95 111.50 45 0.23% 21.21%
Lanxess 46.84 -2.38% -1.14 85380 48.04 46.78 48.04 28 46.83 46.92 101 -5.20% 15.68%
Leonardo S.p.A. 10.09 0.50% 0.05 417436 10.08 9.97 10.17 285 10.09 10.10 550 0.85% 31.55%
MAN 68.00 0.22% 0.15 586 67.70 67.50 68.30 69 67.75 68.45 69 -4.83% -24.61%
MTU Aero Engines 195.40 -0.43% -0.85 32288 196.45 195.22 198.00 60 195.40 195.60 40 -5.24% 23.51%
Mediobanca 8.64 0.37% 0.03 523194 8.65 8.62 8.71 550 8.62 8.67 511 -2.55% 17.49%
NOKIAN TYRES 25.69 0.00% 0.00 91798 26.07 25.67 26.12 27 25.51 25.90 100 -0.73% -4.21%
Natixis 4.75 1.54% 0.07 925205 4.72 4.70 4.77 500 4.75 4.75 231 -6.75% 15.63%
Naturgy Energy Group 26.69 0.45% 0.12 518664 26.60 26.54 26.77 347 26.68 26.73 344 -0.85% 19.47%
Neste Corp 31.12 -0.32% -0.10 344068 31.16 30.97 31.41 7 28.00 33.98 305 -2.11% 38.80%
OMV 42.88 0.09% 0.04 120295 43.18 42.79 43.67 463 41.50 58.50 801 -4.82% 12.34%
OSRAM Licht 28.56 3.97% 1.09 267980 27.71 27.48 29.22 254 28.33 28.52 95 -2.72% -25.04%
Orion B 30.11 0.80% 0.24 66536 29.90 29.84 30.28 15 28.20 34.60 55 2.28% -0.46%
PORSCHE AUTOMOBIL 56.90 0.11% 0.06 135122 57.78 56.78 58.04 46 56.86 57.08 86 -4.91% 9.97%
PROXIMUS 25.03 -0.32% -0.08 190893 25.07 24.99 25.39 200 25.02 25.05 140 -1.55% 6.33%
PRYSMIAN 15.57 -0.51% -0.08 488524 15.80 15.52 15.87 490 15.57 15.59 260 -9.89% -7.54%
Peugeot 20.52 0.00% 0.00 579364 20.73 20.41 20.90 238 20.50 20.60 238 -3.93% 10.47%
QIAGEN 34.39 -0.61% -0.21 253632 34.53 34.27 34.67 180 34.38 34.40 200 2.38% 16.14%
RED ELECTRICA 19.73 -0.08% -0.01 489718 19.71 19.68 19.88 319 19.73 19.74 319 0.69% 1.23%
RWE 22.97 0.00% 0.00 852835 22.95 22.76 23.02 300 22.95 22.99 100 -2.01% 20.58%
Randstad Holding N.V 47.35 1.39% 0.65 84589 46.89 46.89 47.80 90 47.33 47.37 90 -0.75% 18.82%
Rexel 10.04 -4.01% -0.42 1016852 10.41 10.02 10.49 618 10.04 10.04 310 -7.67% 8.34%
SCOR SE 36.61 1.69% 0.61 51054 36.04 36.04 36.71 360 36.58 36.73 250 -0.44% -7.08%
SES 14.01 -2.71% -0.39 210542 14.21 13.82 14.29 237 13.94 14.07 160 -7.07% -16.09%
SMURFIT KAPPA GRP 25.36 1.32% 0.33 349003 25.16 25.05 25.70 82 25.39 25.48 103 1.72% 9.78%
STMicroelectronics 13.66 -0.55% -0.07 768968 13.89 13.57 14.05 224 13.65 13.68 224 -12.40% 9.71%
Siemens Gamesa Renew 14.29 1.53% 0.21 275072 14.21 14.15 14.39 356 14.26 14.33 183 -2.46% 34.30%
Solvay 85.14 -0.05% -0.04 58664 86.16 85.04 86.44 40 85.10 85.20 35 -4.74% -2.16%
Stora Enso Oyj R 9.92 0.30% 0.03 690791 10.03 9.90 10.14 200 9.90 10.03 3012 -4.93% -1.33%
Suez Environnement 11.89 1.67% 0.20 296533 11.72 11.70 11.91 422 11.85 11.90 235 -4.00% 3.75%
Symrise 84.60 0.19% 0.16 95139 85.10 84.44 85.32 67 84.56 84.64 10 -2.49% 31.04%
TENARIS 11.43 -1.00% -0.12 838845 11.67 11.40 11.69 800 11.40 11.45 800 -8.85% 21.41%
TERNA 5.78 2.09% 0.12 1556796 5.69 5.66 5.78 1700 5.77 5.78 1700 2.81% 16.85%
Thales 99.34 0.16% 0.16 109870 99.44 98.38 100.00 49 99.18 99.44 49 -2.27% -2.37%
Téléperformance 173.10 0.41% 0.70 22524 172.50 171.90 173.90 30 173.10 174.10 28 2.30% 24.44%
UNITED INTERNET 32.01 -1.20% -0.39 161891 32.65 31.96 32.92 151 31.98 32.03 151 -1.23% -16.38%
Umicore 26.86 0.75% 0.20 279717 26.82 26.55 27.16 123 26.83 26.87 490 -7.63% -22.66%
VOESTALPINE 24.73 2.49% 0.60 197198 24.66 24.17 25.13 256 22.00 40.00 4819 -3.02% -5.36%
WARTSILA 13.56 -0.29% -0.04 273835 13.79 13.54 13.81 200 13.54 13.69 200 -1.67% -2.27%
WIRECARD 155.00 0.13% 0.20 116284 155.55 154.00 156.35 20 154.95 155.10 35 10.64% 16.59%
Wendel 114.50 0.53% 0.60 5697 114.55 114.00 115.20 20 114.50 114.60 22 -4.50% 9.99%
Zalando 36.81 1.32% 0.48 228478 36.49 36.44 36.85 132 36.71 36.82 100 -2.02% 63.45%
innogy SE 40.42 0.30% 0.12 69334 40.33 40.23 40.49 27 40.39 40.51 123 0.25% -0.30%