19.07.2019 06:09:19
ESTX MID PR.EUR
434.78
$$$
-2.5000
-0.57%
18.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 437.28 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.07.2019 / 06:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.65% 451.0 382.5
1 Woche 0.20% 440.1 433.7
1 Monat 0.16% 442.9 428.3
3 Monate -3.45% 451.0 414.6
6 Monate 5.17% 451.0 409.2
1 Jahr -6.78% 474.2 378.3
3 Jahre 24.13% 478.8 346.9
Benchmark:
15.64
13
SMI
11.65
18.75
SMI
-13.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.64,"chartHeight":21.945575338754,"year":2017,"ID_NOTATION":"103460"},"2018":{"performance":-13.94,"chartHeight":21.366289621159,"year":2018,"ID_NOTATION":"103460"},"2019":{"performance":11.65,"chartHeight":20.462865325075,"year":2019,"ID_NOTATION":"103460"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.07.2019 06:09:18
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 19.36 0.21% 0.04 355944 19.25 19.24 19.45 256 19.31 19.36 100 0.31% -5.49%
ACCOR 39.19 -0.46% -0.18 87515 39.09 38.96 39.40 200 39.05 39.31 200 2.78% 5.89%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
AEGON 4.54 -0.20% -0.01 768028 4.50 4.50 4.57 1090 4.53 4.55 1704 -0.35% 11.59%
AGEAS/NV 48.76 -0.23% -0.11 73315 48.37 48.30 48.84 251 48.74 48.76 57 1.52% 24.45%
Alstom 37.33 -1.09% -0.41 205288 37.42 37.26 37.79 56 37.00 37.42 132 -11.22% 6.20%
Andritz 30.16 -3.27% -1.02 186833 31.08 30.16 31.36 716 30.02 30.38 681 0.94% -24.56%
Arkema 81.06 -1.51% -1.24 62213 81.92 80.76 82.18 59 80.92 81.46 49 1.50% 8.54%
Aéroports de Paris 165.00 1.16% 1.90 20535 161.85 161.85 165.50 80 164.80 165.10 14 3.19% -0.42%
BA.SABADELL 0.92 0.24% 0.00 2141011 0.90 0.89 0.92 10326 0.92 0.92 10326 -2.56% -7.76%
BANKINTER 6.41 -1.17% -0.08 655153 6.41 6.39 6.46 1000 6.41 6.42 500 0.47% -8.30%
BEIERSDORF 106.65 -0.47% -0.50 100883 106.83 106.10 107.50 120 106.55 106.65 788 0.66% 16.86%
BRENNTAG 42.81 -1.38% -0.60 320351 43.15 42.49 43.15 80 42.79 43.26 1146 0.47% 13.55%
Bank of Ireland 4.48 -1.02% -0.05 256902 4.46 4.42 4.50 559 4.00 5.75 1500 -4.80% -7.97%
Bankia - - - - - - - - - - - - -
Bureau Veritas 21.31 -3.05% -0.67 165777 21.86 21.26 21.86 420 21.29 21.32 120 -0.84% 20.12%
CECONOMY 5.48 -0.98% -0.05 147182 5.43 5.40 5.50 256 5.48 5.48 198 -4.86% 73.69%
CNH Industrial 9.19 -0.46% -0.04 626418 9.14 9.14 9.26 400 9.17 9.19 100 1.10% 17.29%
COVESTRO AG O.N. 41.78 -0.59% -0.25 124863 41.54 41.36 42.19 310 41.77 41.90 117 3.93% -3.31%
Commerzbank 6.38 -1.77% -0.12 711307 6.44 6.33 6.47 754 6.37 6.38 577 -2.28% -40.54%
DIA 0.57 9.88% 0.05 80687 0.58 0.57 0.58 1452 0.55 0.58 17936 9.76% 21.41%
E.D.F. 11.16 2.29% 0.25 334206 10.93 10.93 11.19 340 11.14 11.21 450 -0.13% -19.22%
EDP-ENERGIAS 3.40 0.74% 0.03 1640277 3.38 3.36 3.40 1200 3.40 3.40 1146 0.98% 11.65%
ENAGAS 19.53 -0.51% -0.10 527723 19.29 19.14 19.71 100 19.52 19.55 210 1.77% -17.39%
ERSTE GROUP BANK 33.45 0.18% 0.06 157624 33.10 33.01 33.62 1499 32.99 33.58 133 -0.83% 15.70%
Edenred 44.71 -0.07% -0.03 69892 44.57 43.95 44.94 111 44.56 44.73 141 0.07% 39.33%
Eiffage 90.84 -0.55% -0.50 33262 90.69 90.06 91.28 54 90.68 91.08 120 2.74% 24.99%
Elisa Corp. 41.48 0.41% 0.17 59350 41.24 41.23 41.71 1208 40.75 42.17 1167 -2.74% 15.09%
Endesa 23.04 0.96% 0.22 587028 22.70 22.65 23.08 5 23.05 24.03 1923 0.96% 14.06%
Evonik Industries 25.38 -1.21% -0.31 190776 25.44 25.37 25.66 200 25.37 25.42 764 1.85% 16.21%
Exor NV 62.98 -0.19% -0.12 72294 62.74 62.56 63.19 90 62.94 63.16 80 -0.41% 34.03%
FORTUM 20.29 -0.20% -0.04 374660 20.24 20.13 20.37 2468 19.91 20.69 2194 0.79% 6.65%
Ferrari N.V. 149.90 -0.56% -0.85 149992 151.50 149.25 151.50 83 149.90 150.05 96 1.32% 73.17%
GBL 84.82 -0.59% -0.50 9742 84.92 84.36 85.02 10 84.82 84.88 35 -1.10% 11.84%
GEA GROUP 21.20 -2.17% -0.47 138650 21.56 21.16 21.58 120 21.18 21.24 226 -4.55% -5.78%
GRIFOLS CL. A 28.90 1.33% 0.38 387766 28.49 28.49 29.17 237 28.89 28.91 150 5.05% 26.59%
Galp Energia 13.90 -0.71% -0.10 569674 13.95 13.88 14.04 77 13.79 13.92 230 0.36% 1.02%
Gecina 129.45 -0.65% -0.85 19789 127.90 127.90 130.00 60 129.10 129.90 60 -0.27% 14.56%
Gemalto - - - - - - - - - - - - -
Getlink SE 13.57 -0.22% -0.03 175003 13.54 13.53 13.66 103 13.56 13.58 328 -1.09% 15.34%
HERMES INTL 640.40 -0.40% -2.60 7396 639.80 637.60 646.40 20 639.00 640.80 10 -0.19% 32.34%
Hannover Rückversich 143.40 -0.21% -0.30 16391 142.70 142.60 143.60 77 143.40 143.60 40 0.56% 22.46%
Heineken Holding 94.15 -0.26% -0.25 13440 94.00 93.65 94.45 86 94.10 94.25 50 0.37% 28.10%
Hugo Boss 56.36 -1.37% -0.78 94103 56.34 55.98 56.66 230 56.32 56.36 110 -1.23% 4.84%
Huhtamäki 36.38 -1.20% -0.44 106740 36.75 36.06 36.75 69 35.62 37.12 1323 0.41% 34.89%
INGENICO 78.04 0.70% 0.54 58980 76.80 76.80 78.28 50 77.98 78.16 44 1.04% 58.01%
Iliad 92.04 0.31% 0.28 26106 91.80 91.56 92.94 53 91.80 92.10 140 -5.64% -24.68%
JERONIMO MARTINS 14.84 -0.62% -0.09 155235 14.85 14.81 14.92 900 14.81 14.84 100 3.06% 43.96%
K+S 15.34 -1.82% -0.28 217920 15.52 15.28 15.70 313 15.32 15.35 230 -3.97% -2.88%
KINGSPAN GROUP 46.60 -0.85% -0.40 82328 46.42 46.32 46.90 954 46.10 46.76 80 3.42% 26.56%
Klépierre 29.11 -0.78% -0.23 79620 29.24 29.03 29.36 140 29.06 29.16 169 -1.26% 7.70%
LEG Immobilien 105.00 0.77% 0.80 32008 104.00 104.00 105.35 48 104.40 105.00 38 -0.05% 14.50%
Lanxess 54.16 -0.44% -0.24 89189 53.92 53.44 54.36 85 54.20 54.22 240 1.69% 33.76%
Leonardo S.p.A. 11.49 -0.73% -0.09 190908 11.41 11.37 11.58 3874 11.35 11.49 1100 0.48% 49.80%
MAN 50.60 -1.08% -0.55 1657 51.05 50.55 51.05 49 50.50 50.70 126 -4.71% -43.90%
MTU Aero Engines 218.10 -0.32% -0.70 14974 216.30 216.00 219.00 198 215.80 218.80 22 1.82% 37.86%
Mediobanca 9.44 0.88% 0.08 307808 9.31 9.30 9.46 550 9.43 9.46 503 0.38% 28.42%
NOKIAN TYRES 27.13 -0.73% -0.20 107648 27.21 26.88 27.33 1844 26.69 27.42 39 -1.81% 1.16%
Natixis 3.69 0.22% 0.01 434749 3.65 3.63 3.71 1340 3.68 3.69 639 - -10.22%
Naturgy Energy Group 22.61 -0.62% -0.14 400341 22.49 22.25 22.72 340 22.61 22.62 11 0.44% 1.21%
Neste Corp 29.53 -2.96% -0.90 296512 30.13 29.51 30.13 1509 28.86 30.00 1643 -2.35% 31.71%
OMV 42.50 -1.55% -0.67 54717 43.16 42.46 43.35 25 42.18 42.86 25 -3.74% 11.34%
OSRAM Licht 32.96 -0.27% -0.09 170916 33.03 32.90 33.09 150 32.86 33.04 150 -1.23% -13.49%
Orion B 31.90 -1.39% -0.45 92797 32.01 31.85 32.41 1570 31.24 32.43 1519 -5.54% 5.45%
PORSCHE AUTOMOBIL 59.30 -1.63% -0.98 141682 59.90 59.22 60.22 81 59.14 59.38 326 0.71% 14.61%
PROXIMUS 25.49 0.95% 0.24 83892 25.21 25.21 25.52 707 25.49 25.52 110 1.11% 8.28%
PRYSMIAN 18.75 -2.62% -0.51 258657 19.14 18.73 19.14 310 18.76 18.79 240 0.37% 11.28%
Peugeot 21.91 -0.72% -0.16 430141 21.84 21.63 22.03 250 21.90 21.96 200 1.53% 17.95%
QIAGEN 35.34 0.09% 0.03 81157 35.12 35.11 35.48 100 35.29 35.34 440 - 19.35%
RED ELECTRICA 17.71 -0.11% -0.02 655107 17.45 17.32 17.75 6 17.70 17.71 533 1.06% -9.13%
RWE 23.88 1.32% 0.31 1137651 23.63 23.52 23.97 1462 23.88 23.89 114 3.56% 25.35%
Randstad Holding N.V 45.39 -1.22% -0.56 122673 45.62 45.25 45.65 100 45.34 45.47 108 -0.02% 13.90%
Rexel 10.46 -2.20% -0.23 245699 10.57 10.41 10.67 1130 10.45 10.51 460 0.43% 12.81%
SCOR SE 39.34 -0.46% -0.18 97714 39.31 39.06 39.51 126 39.27 39.34 100 0.67% -0.15%
SES 13.78 -0.51% -0.07 180864 13.82 13.71 13.97 366 13.72 13.81 366 1.17% -17.44%
SMURFIT KAPPA GRP 28.58 -0.63% -0.18 90394 28.00 28.00 28.82 91 28.30 29.76 136 0.56% 23.72%
STMicroelectronics 15.94 0.19% 0.03 307141 15.77 15.70 16.05 360 15.92 15.94 330 1.72% 27.94%
Siemens Gamesa Renew 14.78 -1.96% -0.29 225165 14.88 14.65 14.92 8 14.78 14.79 27 0.03% 38.91%
Solvay 88.38 -1.34% -1.20 48349 88.90 88.14 88.92 90 88.32 89.22 555 1.96% 1.56%
Stora Enso Oyj R 9.67 -1.87% -0.18 695883 9.84 9.63 9.86 5177 9.51 9.79 108 -1.85% -3.74%
Suez Environnement 13.16 1.27% 0.17 277934 12.98 12.98 13.21 216 13.16 13.31 3380 1.31% 14.78%
Symrise 82.62 -1.41% -1.18 117848 82.24 82.06 83.02 10 82.58 82.84 59 0.61% 27.97%
TENARIS 11.34 -1.99% -0.23 434956 11.42 11.33 11.54 800 11.32 11.35 700 -7.01% 20.46%
TERNA 5.84 1.25% 0.07 1067786 5.77 5.75 5.87 1700 5.84 5.85 1700 0.17% 18.19%
Thales 103.00 -0.77% -0.80 87578 103.05 102.80 104.25 50 103.15 104.25 396 -0.53% 1.23%
Téléperformance 176.60 -1.51% -2.70 7611 177.00 176.00 178.00 70 176.50 177.10 28 2.32% 26.96%
UNITED INTERNET 26.02 -7.30% -2.05 264712 27.77 25.82 28.03 174 25.92 26.06 346 -10.71% -32.03%
Umicore 25.85 -0.35% -0.09 166359 25.97 25.47 25.99 100 25.84 25.87 346 2.05% -25.57%
VOESTALPINE 23.21 -1.65% -0.39 121365 23.41 23.21 23.55 2001 22.87 23.36 45 -2.81% -11.17%
WARTSILA 10.80 -13.28% -1.66 2533476 11.53 10.62 11.86 4030 10.62 11.12 3965 -10.26% -22.15%
WIRECARD 139.20 -2.52% -3.60 280004 142.20 135.30 142.85 115 137.50 140.15 300 -5.02% 4.70%
Wendel 119.80 -1.64% -2.00 9933 121.00 119.60 121.30 80 119.80 120.00 45 -0.33% 15.08%
Zalando 40.48 -2.20% -0.91 204932 39.77 39.77 41.00 55 40.47 40.61 119 -2.86% 79.75%
innogy SE 42.99 0.82% 0.35 53410 42.51 42.51 43.14 117 42.93 43.10 117 1.42% 6.04%