22.01.2020 15:42:08
ESTX MID PR.EUR
478.08
$$$
0.2300
0.05%
22.01.2020 15:27
 
Chart
Kursdaten
Kurs 478.08 Eröffnung 478.16
Diff. absolut 0.23 Tages-Hoch 479.43
Diff. % 0.05 % Tages-Tief 477.16
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 477.85 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2020 / 15:27
Währung $$$ Aktualisierungsstand 22.01.2020 / 15:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.31% 481.1 466.9
1 Woche 0.49% 481.1 473.9
1 Monat 0.38% 481.1 466.9
3 Monate 6.43% 481.1 445.7
6 Monate 9.66% 481.1 406.8
1 Jahr 15.67% 481.1 406.8
3 Jahre 20.12% 481.1 378.3
SMI
21.51
26.51
1.31
2.52
-13.94
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-13.94,"chartHeight":38.095558047911,"year":2018,"ID_NOTATION":"103460"},"2019":{"performance":21.51,"chartHeight":41.988908511436,"year":2019,"ID_NOTATION":"103460"},"2020":{"performance":1.31,"chartHeight":16.869908236455,"year":2020,"ID_NOTATION":"103460"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 15:42:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 15.59 -0.92% -0.14 379456 15.79 15.54 15.79 391 15.59 15.59 97 -4.92% -1.66%
ACCOR 38.73 -0.41% -0.16 43846 38.87 38.66 38.98 78 38.72 38.74 179 -5.01% -6.98%
ACS ACTIVIDADES DE C 33.96 -0.70% -0.24 42235 34.23 33.96 34.43 562 33.95 33.96 196 -0.06% -4.39%
AEGON 3.86 -1.50% -0.06 1074600 3.96 3.86 3.97 2553 3.86 3.86 4690 -2.32% -3.75%
AGEAS/NV 51.28 -0.08% -0.04 40964 51.24 50.95 51.58 90 51.26 51.28 210 -1.76% -2.88%
Alstom 46.12 2.06% 0.93 189221 46.02 45.65 46.41 107 46.12 46.14 125 2.52% 7.42%
Andritz 37.50 -1.16% -0.44 7134 37.96 37.46 38.04 31 37.48 37.52 399 0.00% -1.45%
Arkema 86.40 -1.30% -1.14 63949 87.44 86.12 87.46 510 86.36 86.40 51 -0.45% -7.40%
Aéroports de Paris 176.40 1.20% 2.10 19691 175.80 174.80 177.80 59 176.20 176.50 48 -1.75% -0.97%
BA.SABADELL 0.96 -0.03% -0.00 2862576 0.97 0.96 0.97 7172 0.96 0.96 2200 -5.57% -7.68%
Bank of Ireland 4.55 -0.04% -0.00 84905 4.52 4.49 4.59 105 4.55 4.55 200 -2.78% -6.87%
Bankia 1.71 -0.87% -0.01 516173 1.72 1.70 1.72 5695 1.71 1.71 4350 -4.37% -8.86%
- - - - - - - - - - - 0.00% 0.00%
BEIERSDORF 105.80 -0.19% -0.20 26761 106.00 105.65 106.90 22 105.75 105.85 273 -0.93% -0.33%
BRENNTAG 49.31 0.63% 0.31 35198 49.25 49.13 49.76 7 49.31 49.32 100 0.82% 0.82%
Bureau Veritas 25.29 1.28% 0.32 30860 25.05 25.05 25.30 57 25.29 25.30 477 2.19% 7.17%
CECONOMY 5.03 -1.02% -0.05 63168 5.08 5.01 5.10 1420 5.03 5.04 81 -7.23% -6.41%
CNH Industrial 9.64 -0.95% -0.09 189519 9.72 9.59 9.78 74 9.63 9.64 576 -0.88% -1.12%
Commerzbank 5.11 -0.35% -0.02 918389 5.13 5.07 5.14 1185 5.11 5.11 999 -9.81% -7.13%
COVESTRO AG O.N. 40.65 -1.24% -0.51 743753 42.39 40.51 42.83 218 40.65 40.68 337 1.53% -0.46%
DIA 0.11 -0.91% -0.00 1352612 0.11 0.11 0.11 12396 0.11 0.11 60322 2.52% 7.12%
Edenred 48.76 0.62% 0.30 40011 48.50 48.37 48.79 144 48.75 48.78 130 1.98% 5.35%
EDP-ENERGIAS 4.14 0.19% 0.01 931447 4.14 4.14 4.17 1412 4.14 4.14 2999 5.14% 7.49%
Eiffage 104.15 -1.00% -1.05 151614 105.35 104.15 105.50 28 104.15 104.20 451 1.74% 2.63%
E.D.F. 11.41 -0.35% -0.04 735590 11.46 11.38 11.56 762 11.41 11.41 1724 16.01% 15.45%
Elisa Corp. 52.40 1.04% 0.54 26827 51.94 51.92 52.48 227 52.40 52.42 226 4.26% 5.39%
ENAGAS 23.91 -0.13% -0.03 116494 24.16 23.89 24.20 471 23.90 23.93 566 4.82% 4.68%
Endesa 24.47 0.66% 0.16 135228 24.48 24.38 24.55 576 24.46 24.48 901 3.01% 2.31%
ERSTE GROUP BANK 33.44 -0.33% -0.11 62776 33.53 33.20 33.59 371 33.42 33.44 69 -1.93% -0.27%
Evonik Industries 26.18 0.87% 0.23 209081 26.19 25.91 26.30 200 26.16 26.18 494 1.78% -4.72%
Exor NV 72.24 0.03% 0.02 110131 72.36 71.38 72.62 100 72.22 72.28 119 1.75% 4.00%
Ferrari N.V. 157.75 1.61% 2.50 58770 157.00 156.25 158.70 132 157.65 157.75 134 -0.58% 4.69%
FORTUM 22.38 -1.28% -0.29 630625 22.12 22.12 22.48 1694 22.38 22.39 2445 2.63% 2.95%
Galp Energia 14.68 -1.08% -0.16 93409 14.83 14.67 14.85 656 14.67 14.68 330 -3.57% -0.47%
GEA GROUP 28.36 -0.67% -0.19 88137 28.62 28.27 28.95 322 28.35 28.38 354 -2.16% -3.38%
Gecina 166.50 0.24% 0.40 8028 165.90 165.80 166.80 241 166.40 166.50 400 1.53% 3.88%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.52 -0.06% -0.01 63902 15.59 15.51 15.62 1397 15.52 15.53 1531 1.04% -0.06%
GRIFOLS CL. A 31.65 0.25% 0.08 178761 31.61 31.51 31.88 155 31.64 31.65 273 -2.50% 0.10%
GBL 96.14 0.38% 0.36 7301 95.92 95.92 96.24 39 96.12 96.16 69 0.27% 1.85%
Hannover Rueck 179.20 0.50% 0.90 23957 179.00 178.40 179.80 30 179.20 179.30 139 3.12% 3.42%
Heineken Holding 91.25 -0.44% -0.40 32210 91.70 91.00 91.85 60 91.15 91.25 358 1.21% 5.83%
HERMES INTL 712.00 0.39% 2.80 6566 711.20 709.60 715.50 35 711.80 712.00 12 1.55% 6.20%
Hugo Boss 45.92 -1.78% -0.83 68377 46.94 45.67 46.96 74 45.90 45.92 97 8.24% 8.14%
Huhtamäki 40.99 0.17% 0.07 13553 40.76 40.71 41.17 406 40.97 40.99 96 1.19% -0.94%
Iliad 120.70 0.33% 0.40 11610 120.95 119.95 121.30 91 120.60 120.75 188 0.67% 4.11%
INGENICO 102.30 -0.24% -0.25 21051 102.55 101.05 102.80 232 102.30 102.40 99 5.70% 5.90%
innogy SE 43.61 -0.09% -0.04 34245 43.66 43.59 43.70 287 43.60 43.63 190 -2.13% -2.11%
JERONIMO MARTINS 15.40 0.00% 0.00 26456 15.44 15.40 15.55 133 15.40 15.40 92 1.12% 4.97%
K+S 9.30 -7.93% -0.80 780781 9.85 9.22 9.85 968 9.30 9.31 81 -2.41% -8.96%
Kingspan Group 57.15 0.97% 0.55 16501 56.65 56.60 58.00 68 56.95 57.25 16 4.24% 3.76%
Klépierre 32.39 -0.58% -0.19 201707 32.71 32.29 32.85 349 32.39 32.41 268 -1.24% -3.61%
Lanxess 55.92 -0.71% -0.40 41644 56.40 55.74 56.45 64 55.90 55.94 143 -0.60% -6.04%
LEG Immobilien 110.65 1.14% 1.25 9437 110.05 109.65 110.90 56 110.60 110.70 19 1.02% 3.70%
Leonardo S.p.A. 10.96 -0.18% -0.02 72212 10.98 10.93 11.07 1150 10.95 10.96 1080 -1.17% 4.47%
MAN 42.88 -0.69% -0.30 2303 42.82 42.70 43.12 91 42.88 43.00 59 -0.69% -0.18%
Mediobanca 9.64 -0.66% -0.06 544202 9.74 9.61 9.74 251 9.64 9.64 295 -1.44% -1.36%
MTU Aero Engines 285.20 -0.11% -0.30 24962 284.80 283.70 286.30 43 285.10 285.30 81 5.16% 11.92%
Natixis 3.89 -0.71% -0.03 446286 3.93 3.87 3.94 1945 3.89 3.89 943 -0.61% -0.76%
Naturgy Energy Group 22.92 0.70% 0.16 72297 22.73 22.66 22.98 459 22.91 22.92 340 0.98% 1.34%
Neste Corp 34.34 -0.12% -0.04 142594 34.45 34.24 34.72 585 34.33 34.34 306 2.90% 10.83%
NOKIAN TYRES 25.75 -2.31% -0.61 108757 26.47 25.58 26.48 82 25.75 25.76 547 -3.44% 2.61%
OMV 47.50 -0.48% -0.23 40098 48.00 47.36 48.07 129 47.48 47.50 56 -4.92% -5.15%
Orion B 43.86 0.14% 0.06 47065 43.50 43.46 44.09 37 43.85 43.87 59 4.48% 6.08%
OSRAM Licht 45.75 0.13% 0.06 1836 45.65 45.55 45.75 73 45.72 45.80 129 1.49% 3.51%
Peugeot 19.50 -0.18% -0.04 468504 19.59 19.43 19.93 4086 19.50 19.51 1134 -4.59% -8.35%
PORSCHE AUTOMOBIL 67.68 -0.09% -0.06 45086 68.10 67.18 68.64 9 67.66 67.70 95 -2.19% 1.47%
PROXIMUS 25.56 1.27% 0.32 47868 25.50 25.38 25.61 121 25.56 25.57 216 2.31% -1.14%
PRYSMIAN 21.22 -1.16% -0.25 54076 21.46 21.17 21.51 692 21.20 21.23 762 0.99% -0.51%
QIAGEN 31.83 -2.42% -0.79 100987 32.52 31.73 32.60 247 31.80 31.82 412 3.49% 7.59%
Randstad Holding N.V 54.50 0.44% 0.24 29444 54.88 54.40 54.94 396 54.46 54.52 124 -2.09% -0.37%
RED ELECTRICA 18.05 0.64% 0.12 134218 18.00 17.95 18.11 418 18.05 18.07 510 3.05% 0.39%
Rexel 11.60 0.26% 0.03 94418 11.56 11.49 11.63 280 11.56 11.60 84 -0.73% -2.24%
RWE 31.38 0.51% 0.16 338384 31.19 31.18 31.53 461 31.36 31.37 761 7.14% 14.32%
SCOR SE 38.36 0.16% 0.06 28011 38.50 38.36 38.58 155 38.31 38.36 84 2.22% 2.19%
SES 12.95 -0.46% -0.06 132382 13.00 12.90 13.03 16 12.95 12.96 732 2.12% 4.04%
Siemens Gamesa Renew 15.49 -0.16% -0.03 185451 15.52 15.38 15.64 734 15.43 15.48 403 3.95% -0.77%
SMURFIT KAPPA GRP 32.12 1.01% 0.32 50936 32.04 31.94 32.28 745 32.10 32.14 328 -3.93% -7.18%
Solvay 94.42 -0.96% -0.92 36958 94.92 93.98 95.14 58 94.38 94.46 12 -3.99% -7.79%
STMicroelectronics 25.13 0.00% 0.00 200887 25.24 25.09 25.36 554 25.12 25.14 1468 0.32% 4.66%
Stora Enso Oyj R 12.19 -0.04% -0.01 787322 12.19 12.11 12.54 45 12.19 12.20 1014 2.05% -6.34%
Suez Environnement 14.76 0.32% 0.05 192496 14.81 14.69 14.85 90 14.76 14.77 853 3.65% 8.98%
Symrise 91.08 -1.36% -1.26 54519 91.48 90.72 92.34 43 91.06 91.16 27 2.46% -1.77%
TENARIS 10.11 -1.08% -0.11 519530 10.21 10.09 10.21 1832 10.10 10.10 1322 0.47% 1.19%
TERNA 6.14 0.82% 0.05 751878 6.09 6.08 6.15 1500 6.14 6.14 1500 0.73% 2.11%
Thales 98.64 -0.40% -0.40 53548 99.24 98.10 99.62 47 98.58 98.62 32 2.53% 7.12%
Téléperformance 231.00 1.94% 4.40 33791 227.80 227.40 231.30 76 230.80 231.00 116 2.35% 4.42%
Umicore 42.74 -1.36% -0.59 108202 43.22 42.73 43.39 497 42.76 42.78 361 -0.66% 0.25%
UNITED INTERNET 30.22 -0.95% -0.29 31914 30.55 30.06 30.67 252 30.20 30.23 395 -0.94% 4.09%
VOESTALPINE 23.47 -1.22% -0.29 34901 23.85 23.45 23.88 429 23.46 23.48 291 -3.92% -4.58%
WARTSILA 10.96 0.78% 0.09 353655 10.98 10.88 11.03 2343 10.95 10.96 1162 3.57% 10.15%
Wendel 122.70 0.78% 0.95 1633 121.70 121.70 123.00 260 122.70 122.90 59 1.63% 2.92%
WIRECARD 128.25 -0.54% -0.70 62714 129.45 127.40 129.60 77 128.20 128.30 128 8.77% 19.84%
Zalando 47.28 0.75% 0.35 31944 47.10 46.63 47.40 93 47.24 47.29 19 3.23% 4.31%