18.01.2019 07:00:51
ESTX MID PR.EUR
406.95
$$$
0.5100
0.13%
17.01.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2019 406.44 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.01.2019 / 07:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 4.50% 408.0 382.5
1 Woche 0.11% 408.0 400.2
1 Monat 2.55% 408.0 378.3
3 Monate -5.99% 438.8 378.3
6 Monate -12.52% 474.2 378.3
1 Jahr -13.68% 478.8 378.3
3 Jahre 20.05% 478.8 309.5
15.64
13
SMI
4.5
5.75
SMI
-13.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.64,"chartHeight":33.814828326093,"year":2017,"ID_NOTATION":"103460"},"2018":{"performance":-13.94,"chartHeight":32.922236229971,"year":2018,"ID_NOTATION":"103460"},"2019":{"performance":4.5,"chartHeight":24.151519447931,"year":2019,"ID_NOTATION":"103460"}}
{"2017":{"performance":13,"chartHeight":32.380696839307,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":30.855853930507,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":5.75,"chartHeight":26.052932874355,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":27.433400497756,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":33.17407325417,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":2.26,"chartHeight":18.809180097603,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":37.261582480221,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":26.344185289692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":4.47,"chartHeight":24.099633007247,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":34.861781871129,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":32.855172463886,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":1.96,"chartHeight":17.704426380117,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":32.410474203935,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":34.960817832579,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":3.41,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.01.2019 07:00:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 22.47 -0.27% -0.06 1024888 22.40 22.25 22.70 1100 22.46 22.50 290 3.84% 9.72%
ACCOR 37.83 0.00% 0.00 171532 37.78 37.60 38.10 146 37.76 37.87 11 0.45% 2.22%
ACS ACTIVIDADES DE C 34.56 1.74% 0.59 246780 33.98 33.85 34.59 150 34.54 34.57 750 1.02% 2.28%
AEGON 4.41 -1.23% -0.06 1804260 4.39 4.35 4.43 5900 4.41 4.41 581 3.06% 8.37%
AGEAS/NV 40.73 0.72% 0.29 206906 40.28 40.10 40.82 86 40.72 40.75 600 3.59% 3.96%
Alstom 35.06 -1.82% -0.65 446479 35.95 34.81 36.09 860 34.83 35.08 111 1.48% -0.26%
Andritz 42.76 -1.29% -0.56 39672 43.10 42.48 43.18 579 42.60 42.76 53 1.91% 6.95%
Arkema 82.00 0.74% 0.60 133865 82.54 80.56 82.76 550 81.72 82.02 320 -0.39% 9.80%
Aéroports de Paris 163.50 -0.55% -0.90 15525 164.30 163.20 164.60 38 161.00 163.50 12 -2.27% -1.33%
BA.SABADELL 1.03 -3.15% -0.03 4328339 1.06 1.03 1.07 25500 1.03 1.03 4282 - 3.33%
BANKINTER 7.01 -0.93% -0.07 667979 7.01 7.01 7.09 500 7.01 7.12 4249 0.23% 0.26%
BEIERSDORF 88.12 -0.29% -0.26 204841 88.28 87.44 88.38 20 88.12 88.18 250 -2.50% -3.44%
BRENNTAG 39.85 0.48% 0.19 255021 39.59 39.22 40.00 26 39.83 39.87 60 -1.24% 5.70%
Bank of Ireland 5.34 -0.65% -0.04 836339 5.35 5.29 5.43 250 5.32 5.40 208 6.16% 9.65%
Bankia 2.56 -2.29% -0.06 2600981 2.60 2.56 2.63 360 2.56 2.56 340 -2.84% -0.16%
Bureau Veritas 18.80 0.27% 0.05 320026 18.70 18.58 18.90 190 18.75 18.80 90 1.13% 5.98%
CECONOMY 3.43 0.68% 0.02 215117 3.41 3.34 3.44 260 3.42 3.48 1724 1.51% 8.68%
CNH Industrial 8.77 1.41% 0.12 298778 8.71 8.63 8.78 629 8.75 8.79 626 3.35% 11.98%
COVESTRO AG O.N. 46.62 1.04% 0.48 448060 45.69 45.24 46.86 428 46.54 46.64 2 2.39% 7.89%
Commerzbank 10.72 60.79% 4.05 1979360 6.56 6.39 10.72 1617 6.41 6.42 1617 - -
DIA 0.44 -1.20% -0.01 158410 0.44 0.43 0.45 2262 0.43 0.44 14200 3.08% -7.01%
E.D.F. 13.84 1.65% 0.23 487234 13.66 13.65 13.87 25 13.83 13.84 307 -0.07% 0.18%
EDP-ENERGIAS 3.06 0.07% 0.00 1246948 3.06 3.05 3.07 2000 3.06 3.06 8600 - 0.43%
ENAGAS 24.84 0.81% 0.20 313875 24.73 24.63 24.95 190 24.79 24.86 140 -0.36% 5.08%
ERSTE GROUP BANK 29.85 -1.61% -0.49 310590 30.12 29.77 30.51 247 29.83 29.88 91 -2.74% 3.25%
Edenred 36.38 1.88% 0.67 110827 35.73 35.72 36.60 110 36.35 36.38 360 2.71% 13.37%
Eiffage 76.50 0.29% 0.22 124907 76.16 74.96 76.94 50 76.46 76.54 40 2.88% 5.26%
Elisa Corp. 38.47 1.34% 0.51 112769 37.95 37.95 38.84 107 38.44 38.56 7 0.76% 6.74%
Endesa 20.93 1.55% 0.32 242892 20.70 20.64 21.00 122 20.91 20.94 100 2.20% 3.61%
Evonik Industries 22.99 0.48% 0.11 530391 22.75 22.30 23.18 1100 22.97 22.98 102 -2.00% 5.27%
Exor NV 54.02 1.16% 0.62 26038 53.50 53.08 54.28 103 53.88 54.08 100 4.08% 14.96%
FORTUM 19.11 1.65% 0.31 824409 18.84 18.84 19.19 100 19.08 19.16 100 1.24% 0.47%
Ferrari N.V. 99.56 0.55% 0.54 121400 99.00 98.74 100.15 19 99.46 99.60 91 3.43% 15.02%
GBL 80.10 -0.30% -0.24 24385 79.58 79.58 80.48 40 80.08 80.12 320 1.19% 5.62%
GEA GROUP 24.04 5.21% 1.19 273388 22.81 22.73 24.23 90 24.00 24.05 27 0.08% 6.84%
GRIFOLS CL. A 24.44 1.24% 0.30 241025 24.06 24.01 24.49 4 24.42 24.44 237 1.96% 7.05%
Galp Energia 14.27 0.42% 0.06 423076 14.20 14.20 14.48 190 14.26 14.32 72 -1.07% 3.67%
Gecina 120.30 -0.33% -0.40 18525 120.40 119.60 120.90 38 119.80 120.30 210 1.60% 6.46%
Gemalto 50.70 0.04% 0.02 42171 50.70 50.66 50.72 1500 50.66 50.70 103 0.04% 0.08%
Getlink SE 12.37 3.78% 0.45 321883 11.90 11.80 12.39 2422 12.28 12.45 2415 4.26% 5.10%
HERMES INTL 494.40 1.33% 6.50 13314 486.80 486.60 495.20 2 494.20 494.60 10 1.31% 2.17%
Hannover Rückversich 123.40 0.08% 0.10 39609 123.10 122.60 123.80 29 123.30 123.50 13 1.06% 5.38%
Heineken Holding 73.15 0.34% 0.25 52772 72.75 72.35 73.30 10 73.10 74.10 236 -1.88% -0.48%
Hugo Boss 57.20 -0.17% -0.10 137120 57.22 56.88 57.64 227 57.14 57.22 230 -2.72% 6.40%
Huhtamäki 28.08 0.07% 0.02 137968 27.55 27.45 28.45 62 27.65 28.14 146 -0.85% 4.12%
INGENICO 50.84 -1.17% -0.60 65724 51.14 50.62 51.48 5 50.82 50.90 500 -2.75% 2.94%
Iliad 104.40 0.87% 0.90 38030 103.05 101.85 104.85 50 104.30 104.45 1 -9.57% -14.57%
JERONIMO MARTINS 11.90 1.67% 0.20 213564 11.64 11.62 11.94 330 11.90 11.91 200 11.89% 15.53%
K+S 16.57 -0.42% -0.07 201778 16.50 16.43 16.72 76 16.57 16.59 30 -2.82% 4.91%
KINGSPAN GROUP 37.18 -1.64% -0.62 1985 37.60 37.06 37.76 110 37.10 37.24 163 -1.64% 0.98%
Klépierre 27.95 -0.71% -0.20 189481 28.15 27.76 28.15 191 27.93 27.96 900 1.08% 3.40%
LEG Immobilien 95.98 -0.35% -0.34 95283 96.12 95.84 96.40 50 95.96 96.02 270 0.36% 4.67%
Lanxess 46.75 -0.85% -0.40 117398 46.55 46.05 46.98 60 46.60 46.77 550 0.97% 15.46%
Leonardo S.p.A. 7.62 -0.47% -0.04 636125 7.60 7.51 7.66 420 7.58 7.62 2000 -4.61% -0.65%
MAN 90.30 0.00% 0.00 8803 90.28 90.25 90.35 290 90.25 90.35 50 -0.06% 0.11%
MTU Aero Engines 178.50 0.22% 0.40 37652 177.20 175.00 178.90 31 178.50 178.70 140 5.81% 12.83%
Mediobanca 7.84 0.41% 0.03 870153 7.78 7.74 7.86 704 7.82 7.84 500 2.51% 6.64%
NOKIAN TYRES 28.56 -0.10% -0.03 132352 28.54 28.21 28.62 86 28.11 28.62 8 1.46% 6.49%
Natixis 4.44 -1.05% -0.05 2278743 4.45 4.42 4.52 70 4.44 4.45 174 3.81% 8.15%
Naturgy Energy Group 23.21 0.96% 0.22 210281 23.01 23.00 23.37 4 23.20 23.22 113 1.66% 3.89%
Neste Corp 78.32 -0.58% -0.46 183972 78.64 78.00 79.61 37 77.46 78.50 2 3.11% 16.44%
OMV 41.25 0.07% 0.03 137320 41.19 41.05 41.67 2 41.23 41.35 15 1.10% 8.07%
OSRAM Licht 37.10 1.17% 0.43 113717 36.31 36.31 37.22 1056 36.86 37.15 7 4.45% -2.62%
Orion B 31.05 -0.51% -0.16 154123 31.21 31.00 31.42 91 30.60 34.00 152 -7.67% 2.64%
PORSCHE AUTOMOBIL 55.22 -0.86% -0.48 142558 55.38 54.68 55.80 19 54.92 55.50 17 -0.65% 6.73%
PROXIMUS 22.37 0.36% 0.08 201641 22.20 22.14 22.41 46 22.35 22.37 1100 -2.44% -4.97%
PRYSMIAN 18.37 1.02% 0.18 360880 18.07 18.00 18.49 340 18.35 18.39 48 -0.51% 9.05%
Peugeot 21.11 -0.75% -0.16 1185509 21.22 20.85 21.31 234 21.11 21.12 1200 5.60% 13.65%
QIAGEN 32.01 -0.12% -0.04 247798 31.86 31.86 32.27 527 31.97 32.06 542 2.11% 8.11%
RED ELECTRICA 19.64 2.13% 0.41 659666 19.34 19.28 19.66 312 19.62 19.64 312 -0.58% 0.74%
RWE 19.85 0.58% 0.12 1171758 19.47 19.46 19.89 40 19.84 20.04 107 -1.93% 4.20%
Randstad Holding N.V 41.01 -1.28% -0.53 238463 41.32 40.88 41.32 100 40.98 41.00 600 -0.32% 2.91%
Rexel 9.83 -0.32% -0.03 365204 9.87 9.74 9.96 340 9.82 9.84 27 0.29% 6.04%
SCOR SE 41.32 -0.36% -0.15 99064 41.22 41.10 41.60 110 41.29 41.34 125 1.30% 4.87%
SES 17.06 0.56% 0.10 137821 16.93 16.83 17.11 35 17.05 17.07 1500 -0.87% 2.22%
SMURFIT KAPPA GRP 24.70 0.41% 0.10 102773 24.38 24.02 24.78 3600 23.72 24.72 1000 -0.72% 6.93%
STMicroelectronics 12.29 -1.72% -0.21 633282 12.29 12.13 12.35 500 12.29 12.31 428 1.28% -1.36%
Siemens Gamesa Renew 11.20 1.08% 0.12 530091 11.11 10.99 11.36 80 11.16 11.20 856 -1.71% 5.22%
Solvay 93.18 0.45% 0.42 82641 93.00 91.52 93.48 40 93.02 93.22 210 1.22% 7.08%
Stora Enso Oyj R 11.77 0.30% 0.04 1452305 11.42 11.26 11.80 100 11.56 11.86 2415 6.23% 17.06%
Suez Environnement 11.48 0.83% 0.10 275075 11.34 11.32 11.49 2200 11.46 11.47 300 -2.46% 0.13%
Symrise 71.22 1.42% 1.00 190821 70.65 70.06 72.18 145 71.22 71.88 415 2.71% 10.32%
TENARIS 10.29 0.68% 0.07 663088 10.26 10.12 10.31 600 10.29 10.29 550 -0.44% 9.36%
TERNA 5.33 0.76% 0.04 1392304 5.30 5.29 5.34 2080 5.32 5.33 200 1.25% 7.91%
Thales 98.96 -0.38% -0.38 55875 98.54 98.42 99.66 40 98.96 99.56 299 -4.15% -2.74%
Téléperformance 143.10 2.07% 2.90 46544 140.30 139.90 144.30 35 142.90 143.10 40 0.28% 2.88%
UNITED INTERNET 35.83 0.96% 0.34 446491 35.43 35.20 36.07 170 35.48 35.85 80 -3.16% -6.40%
Umicore 35.24 -1.56% -0.56 341687 35.67 34.93 35.68 9 35.23 35.26 3 -3.98% 1.47%
VOESTALPINE 26.57 -4.42% -1.23 389716 26.55 25.53 26.70 51 26.54 26.73 8 -4.08% 1.68%
WARTSILA 14.20 -1.08% -0.15 426568 14.25 14.09 14.32 200 14.12 14.21 27 -0.25% 2.27%
WIRECARD 143.00 2.77% 3.85 213068 138.35 137.80 144.50 6 142.90 143.00 31 0.99% 7.56%
Wendel 106.40 -0.56% -0.60 7206 106.50 106.30 106.80 1 106.40 106.50 8 -2.21% 2.21%
Zalando 26.32 1.06% 0.28 97118 26.02 25.89 26.40 12 26.29 26.36 100 -3.73% 16.87%
innogy SE 40.50 0.37% 0.15 39508 40.37 40.35 40.61 80 40.43 40.51 140 -0.27% -0.10%