24.03.2019 20:47:45
ESTX MID PR.EUR
429.25
$$$
-7.2800
-1.67%
22.03.2019 17:50
 
Chart
Kursdaten
Kurs 429.25 Eröffnung 437.13
Diff. absolut -7.28 Tages-Hoch 438.19
Diff. % -1.67 % Tages-Tief 429.23
Volumen - Umsatz -
Schlusskurs vom 21.03.2019 436.53 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.03.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.03.2019 / 20:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.23% 442.5 382.5
1 Woche -1.73% 442.5 429.2
1 Monat 0.82% 442.5 424.0
3 Monate 10.77% 442.5 378.3
6 Monate -7.77% 465.8 378.3
1 Jahr -3.92% 477.1 378.3
3 Jahre 20.74% 478.8 316.9
Benchmark:
15.64
13
SMI
10.23
10.56
SMI
-13.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.64,"chartHeight":26.33619494316,"year":2017,"ID_NOTATION":"103460"},"2018":{"performance":-13.94,"chartHeight":25.641012367589,"year":2018,"ID_NOTATION":"103460"},"2019":{"performance":10.23,"chartHeight":23.771567357167,"year":2019,"ID_NOTATION":"103460"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.03.2019 20:47:45
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 19.46 -2.58% -0.52 1043464 20.02 19.43 20.05 290 19.45 19.48 650 -4.72% -4.96%
ACCOR 37.05 -2.60% -0.99 461898 37.93 36.97 37.98 270 37.04 37.06 130 -2.14% 0.11%
ACS ACTIVIDADES DE C 38.64 -2.03% -0.80 131869 39.45 38.55 39.51 3 38.64 38.66 130 -1.53% 14.35%
AEGON 4.31 -4.98% -0.23 5067807 4.55 4.30 4.55 94 4.31 4.32 600 -8.26% 5.82%
AGEAS/NV 42.43 -1.35% -0.58 100918 43.17 42.35 43.17 80 42.43 42.54 80 -3.70% 8.30%
Alstom 38.35 -2.09% -0.82 192870 39.24 38.25 39.34 99 38.34 38.35 100 0.26% 9.10%
Andritz 39.82 -1.87% -0.76 28028 40.66 39.82 40.88 400 39.70 40.02 400 -3.26% -0.40%
Arkema 86.24 -3.88% -3.48 94321 90.14 86.16 90.54 2 86.24 86.28 35 -4.64% 15.48%
Aéroports de Paris 173.25 -0.72% -1.25 11200 174.30 173.00 174.50 70 173.20 173.30 25 -1.34% 4.56%
BA.SABADELL 0.91 -2.50% -0.02 3183222 0.94 0.91 0.94 14400 0.91 1.01 26757 -4.90% -8.64%
BANKINTER 6.95 -0.54% -0.04 808535 7.02 6.90 7.02 300 6.95 6.96 379 -0.91% -0.54%
BEIERSDORF 89.90 0.25% 0.22 335663 90.00 89.04 90.34 14 89.90 89.96 100 3.29% -1.49%
BRENNTAG 45.79 -2.84% -1.34 203383 47.11 45.48 47.16 675 45.31 45.81 100 -2.64% 21.46%
Bank of Ireland 5.25 -2.87% -0.15 618698 5.42 5.21 5.42 282 5.21 5.25 318 -10.27% 7.70%
Bankia 2.35 -2.97% -0.07 2743170 2.43 2.34 2.46 24 2.35 2.35 101 -2.53% -8.38%
Bureau Veritas 21.16 -1.76% -0.38 305351 21.70 21.15 21.70 140 21.15 21.20 38 -2.04% 19.28%
CECONOMY 4.74 -1.29% -0.06 68954 4.79 4.72 4.87 6807 4.68 4.74 2700 -3.54% 50.21%
CNH Industrial 9.28 -3.05% -0.29 607604 9.62 9.27 9.64 595 9.26 9.29 1600 -0.85% 18.57%
COVESTRO AG O.N. 47.10 -0.78% -0.37 492648 47.78 46.86 48.38 227 47.09 47.11 4 -4.46% 9.00%
Commerzbank 6.90 -1.86% -0.13 1995772 7.08 6.88 7.28 79 6.90 6.91 39 -3.32% -35.68%
DIA 0.62 -1.81% -0.01 307366 0.63 0.62 0.63 21300 0.62 0.62 395 6.40% 32.16%
E.D.F. 12.47 -1.03% -0.13 590769 12.65 12.46 12.77 18335 12.47 12.48 340 -3.07% -9.74%
EDP-ENERGIAS 3.44 0.94% 0.03 2656997 3.43 3.42 3.45 3800 3.44 3.44 2395 4.27% 12.96%
ENAGAS 26.91 -0.85% -0.23 358011 27.09 26.81 27.09 210 26.87 26.93 490 3.82% 13.83%
ERSTE GROUP BANK 32.35 -1.94% -0.64 187604 33.49 32.26 33.55 967 31.97 32.38 589 -2.41% 11.90%
Edenred 40.56 -2.29% -0.95 167926 41.58 40.55 41.63 3 40.56 40.58 85 -0.07% 26.39%
Eiffage 85.36 -1.91% -1.66 124353 87.10 85.24 87.18 120 85.10 85.62 120 -2.38% 17.45%
Elisa Corp. 40.45 -0.57% -0.23 90936 40.65 40.45 40.75 10 40.30 40.51 2 2.43% 12.24%
Endesa 23.15 0.78% 0.18 375403 22.93 22.86 23.17 550 23.15 23.35 1225 2.84% 14.60%
Evonik Industries 24.23 -3.16% -0.79 322226 24.99 24.18 25.13 120 24.21 24.23 35 -6.19% 10.94%
Exor NV 56.18 -2.63% -1.52 71359 57.90 56.14 57.90 100 55.98 56.12 100 1.23% 19.56%
FORTUM 19.65 -0.96% -0.19 865678 19.85 19.64 19.85 80 19.50 21.00 110 -1.33% 3.29%
Ferrari N.V. 114.30 -1.68% -1.95 76959 116.47 114.30 116.75 323 114.15 114.45 176 -1.93% 32.05%
GBL 84.84 -1.65% -1.42 53372 86.56 84.68 86.64 362 84.16 84.86 77 -1.44% 11.87%
GEA GROUP 22.51 -2.05% -0.47 236854 23.09 22.42 23.26 80 22.49 22.51 42 -7.29% 0.04%
GRIFOLS CL. A 23.44 -1.35% -0.32 225677 23.77 23.42 23.84 550 23.43 23.47 180 -2.01% 2.67%
Galp Energia 13.89 -2.63% -0.38 324066 14.31 13.88 14.38 77 13.77 13.90 350 -3.14% 0.94%
Gecina 131.10 -0.30% -0.40 50383 132.40 131.00 133.10 23 130.60 131.40 24 -0.15% 16.02%
Gemalto 50.98 0.00% 0.00 20684 50.98 50.96 51.00 2 50.94 50.98 287 -0.04% 0.63%
Getlink SE 13.24 -0.79% -0.10 274440 13.36 13.23 13.38 1033 13.23 13.25 950 -3.81% 12.58%
HERMES INTL 583.40 -1.55% -9.20 20480 594.60 582.80 596.60 2 583.20 584.20 10 0.14% 20.56%
Hannover Rückversich 125.60 -0.40% -0.50 92740 126.90 125.60 126.90 100 125.40 125.70 100 -4.70% 7.26%
Heineken Holding 88.50 -0.45% -0.40 51336 88.85 88.50 89.45 59 88.50 88.55 75 -0.56% 20.41%
Hugo Boss 60.18 -2.18% -1.34 72282 61.78 60.04 62.00 204 60.18 60.24 210 -4.29% 11.94%
Huhtamäki 32.52 -2.08% -0.69 50076 33.30 32.48 33.30 4 31.50 33.50 300 -1.25% 20.58%
INGENICO 63.04 -1.81% -1.16 73032 64.10 62.96 64.22 5 63.00 63.08 90 0.32% 27.64%
Iliad 87.14 -3.39% -3.06 62045 89.72 87.08 89.92 150 87.14 87.30 20 -4.28% -28.69%
JERONIMO MARTINS 13.26 -1.56% -0.21 84573 13.47 13.26 13.54 950 13.26 13.27 1010 -0.26% 28.68%
K+S 16.12 -5.31% -0.91 448371 17.06 16.09 17.16 287 15.88 16.13 180 -5.17% 2.09%
KINGSPAN GROUP 40.54 -2.41% -1.00 46226 41.48 40.42 41.68 674 40.04 40.56 100 -5.10% 10.10%
Klépierre 30.66 -0.71% -0.22 239246 30.98 30.61 31.07 100 30.68 30.76 130 -0.39% 13.43%
LEG Immobilien 107.10 0.75% 0.80 121388 106.80 106.45 107.33 19 107.05 107.10 18 3.68% 16.79%
Lanxess 48.32 -4.96% -2.52 270709 51.00 48.31 51.12 60 48.36 48.62 603 -2.05% 19.34%
Leonardo S.p.A. 10.11 -2.51% -0.26 962184 10.40 10.05 10.46 545 10.10 10.15 542 1.57% 31.81%
MAN 72.60 4.91% 3.40 8526 70.75 69.75 72.75 14 72.45 72.80 180 -5.35% -19.51%
MTU Aero Engines 194.90 -0.86% -1.70 34654 198.30 194.00 198.70 60 194.80 195.20 20 -1.17% 23.20%
Mediobanca 8.95 -0.80% -0.07 924281 9.07 8.91 9.07 490 8.94 8.95 460 0.07% 21.68%
NOKIAN TYRES 30.94 -1.75% -0.55 181957 31.52 30.87 31.76 7 30.94 33.00 87 -3.58% 15.36%
Natixis 4.59 -2.73% -0.13 968518 4.74 4.57 4.75 600 4.58 4.59 2800 -4.22% 11.68%
Naturgy Energy Group 24.62 -0.81% -0.20 325072 24.84 24.61 24.86 4 24.62 24.64 344 -0.53% 10.21%
Neste Corp 94.16 -0.44% -0.42 117239 94.40 93.68 94.84 50 82.50 94.22 6 -0.61% 39.99%
OMV 47.70 -0.58% -0.28 147817 47.91 47.58 48.43 23 47.29 47.73 210 2.14% 24.97%
OSRAM Licht 34.73 -3.93% -1.42 374625 36.20 34.59 36.39 70 34.63 34.73 259 -7.14% -8.85%
Orion B 34.92 -0.40% -0.14 107753 34.99 34.89 35.24 14 34.90 34.95 4 2.62% 15.44%
PORSCHE AUTOMOBIL 55.26 -2.16% -1.22 200241 56.66 55.06 56.96 59 54.96 55.28 52 -1.36% 6.80%
PROXIMUS 25.12 -0.51% -0.13 89665 25.21 25.03 25.30 500 25.13 25.15 130 4.02% 6.71%
PRYSMIAN 16.66 -3.22% -0.56 465172 17.24 16.65 17.29 210 16.64 16.66 170 1.03% -1.07%
Peugeot 21.71 -2.43% -0.54 465824 22.33 21.68 22.39 210 21.69 21.73 372 -1.85% 16.88%
QIAGEN 35.02 -1.32% -0.47 153873 35.51 35.00 35.57 100 34.99 35.03 100 -0.96% 18.27%
RED ELECTRICA 19.39 -0.69% -0.14 794429 19.52 19.30 19.53 400 19.36 20.78 1153 0.78% -0.49%
RWE 23.70 2.78% 0.64 1659373 23.27 23.26 23.82 300 23.64 23.72 350 5.95% 24.41%
Randstad Holding N.V 44.76 -4.64% -2.18 134276 47.16 44.69 47.33 7 44.75 44.79 1 -4.89% 12.32%
Rexel 9.97 -5.41% -0.57 528755 10.54 9.94 10.54 270 9.96 9.98 270 -7.04% 7.53%
SCOR SE 38.28 -1.16% -0.45 119787 38.82 38.20 38.86 4 38.27 38.42 250 -3.65% -2.84%
SES 14.02 -0.43% -0.06 806819 14.11 13.87 14.35 15 14.01 14.02 134 -8.52% -16.00%
SMURFIT KAPPA GRP 25.46 -3.34% -0.88 123265 26.32 25.26 26.36 50 25.44 25.56 347 -0.86% 10.22%
STMicroelectronics 14.54 -2.09% -0.31 653629 14.95 14.51 15.18 500 14.50 14.54 390 -0.78% 16.78%
Siemens Gamesa Renew 13.68 -4.00% -0.57 522976 14.23 13.65 14.24 78 13.58 13.70 350 2.55% 28.52%
Solvay 96.48 -3.62% -3.62 74649 100.55 96.32 100.70 35 96.28 96.58 130 -4.14% 10.87%
Stora Enso Oyj R 10.78 -5.48% -0.62 1815944 11.20 10.75 11.22 81 10.74 12.75 500 -6.55% 7.26%
Suez Environnement 11.79 -1.26% -0.15 616758 12.02 11.79 12.05 727 11.79 11.85 600 0.30% 2.88%
Symrise 78.96 -1.91% -1.54 200530 80.66 78.96 80.98 50 78.92 79.02 169 -3.66% 22.30%
TENARIS 12.88 2.63% 0.33 4338934 12.60 12.38 13.22 1076 12.88 12.91 2400 4.67% 36.87%
TERNA 5.52 -0.40% -0.02 2842724 5.56 5.49 5.56 1679 5.52 5.53 1700 0.11% 11.75%
Thales 105.75 -2.13% -2.30 76596 108.60 105.25 108.90 30 105.50 105.95 30 -3.82% 3.93%
Téléperformance 161.80 -1.40% -2.30 83651 164.30 161.30 165.30 80 161.80 163.30 35 1.38% 16.32%
UNITED INTERNET 34.21 -1.53% -0.53 70693 34.73 34.19 34.82 280 34.21 34.26 5 2.39% -10.63%
Umicore 40.19 -2.07% -0.85 151878 41.15 40.09 41.30 30 40.10 40.29 70 -0.77% 15.72%
VOESTALPINE 27.55 -3.16% -0.90 105121 28.60 27.40 28.60 32 27.20 27.94 27 -0.86% 5.43%
WARTSILA 13.95 -2.72% -0.39 339073 14.40 13.94 14.40 7 13.46 13.95 292 -4.35% 0.50%
WIRECARD 100.72 -0.86% -0.88 79565 104.67 100.53 105.17 13 100.65 100.95 52 -3.47% -24.24%
Wendel 111.70 -1.33% -1.50 10613 114.30 111.50 114.50 45 111.60 112.10 27 -1.33% 7.30%
Zalando 34.19 -2.45% -0.86 191115 35.14 34.14 35.77 120 30.70 34.21 300 -2.37% 51.82%
innogy SE 41.01 -0.22% -0.09 53082 41.18 41.00 41.22 324 41.00 41.02 100 0.71% 1.16%