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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%