20.09.2019 05:44:24
ESTX MID PR.EUR
441.94
$$$
2.7900
0.64%
19.09.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 439.15 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.09.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.09.2019 / 05:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.48% 451.0 382.5
1 Woche 0.06% 443.6 437.0
1 Monat 4.47% 443.6 416.4
3 Monate 1.86% 446.6 406.8
6 Monate 0.09% 451.0 406.8
1 Jahr -4.56% 467.5 378.3
3 Jahre 22.87% 478.8 350.8
15.64
13
SMI
13.48
19.4
SMI
-13.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.64,"chartHeight":21.318153273173,"year":2017,"ID_NOTATION":"103460"},"2018":{"performance":-13.94,"chartHeight":20.755429283211,"year":2018,"ID_NOTATION":"103460"},"2019":{"performance":13.48,"chartHeight":20.591333670154,"year":2019,"ID_NOTATION":"103460"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2019 05:44:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 18.43 1.51% 0.28 461685 18.26 18.20 18.52 322 18.41 18.45 276 1.96% -9.99%
ACCOR 39.51 0.79% 0.31 131907 39.28 39.26 39.93 200 39.37 39.63 200 2.89% 6.75%
ACS ACTIVIDADES DE C 35.93 -0.47% -0.17 428116 35.93 35.69 36.26 125 35.94 35.96 370 -1.72% 6.33%
AEGON 3.89 1.97% 0.07 1025124 3.81 3.79 3.90 1084 3.88 3.90 1586 3.10% -4.54%
AGEAS/NV 50.56 0.20% 0.10 66888 50.50 50.42 50.70 163 50.56 50.58 260 0.48% 29.05%
Alstom 38.08 0.66% 0.25 401159 37.62 37.60 38.25 145 37.99 38.10 116 1.63% 8.34%
Andritz 37.34 -1.89% -0.72 54226 38.04 37.18 38.32 100 37.32 37.50 1448 -0.74% -6.60%
Arkema 85.56 0.40% 0.34 55002 84.72 84.52 85.96 65 85.44 85.68 50 -0.86% 14.57%
Aéroports de Paris 160.50 0.38% 0.60 15113 160.50 160.40 161.90 10 160.50 160.80 80 -0.56% -3.14%
BA.SABADELL 0.89 3.85% 0.03 4501789 0.86 0.85 0.90 51088 0.88 0.88 2691 4.39% -11.30%
BANKINTER 5.97 4.55% 0.26 1239499 5.70 5.70 5.98 3940 5.97 5.97 767 1.91% -14.56%
BEIERSDORF 107.95 -1.12% -1.23 217252 109.00 107.90 109.65 55 107.80 108.05 41 -2.53% 18.29%
BRENNTAG 46.42 -0.39% -0.18 152513 46.60 46.28 46.85 6 46.42 46.44 131 -2.13% 23.13%
Bank of Ireland 3.66 5.08% 0.18 624212 3.51 3.50 3.72 14460 3.63 3.71 14570 -6.35% -24.85%
Bankia 1.78 7.17% 0.12 2336244 1.66 1.65 1.80 7600 1.78 1.78 3100 5.05% -30.69%
Bureau Veritas 22.24 0.63% 0.14 259470 22.16 22.02 22.34 195 22.23 22.26 190 0.72% 25.37%
CECONOMY 5.26 1.50% 0.08 30419 5.22 5.21 5.27 798 5.26 5.27 794 0.08% 66.85%
CNH Industrial 9.96 0.46% 0.05 354420 9.90 9.83 9.98 457 9.97 10.02 457 0.14% 27.23%
COVESTRO AG O.N. 45.24 0.40% 0.18 623859 44.53 44.35 45.59 366 45.22 45.24 300 4.87% 4.70%
Commerzbank 5.72 3.07% 0.17 893847 5.54 5.53 5.79 1025 5.71 5.72 1025 -0.42% -46.70%
DIA 0.49 1.42% 0.01 24313 0.48 0.48 0.49 5469 0.48 0.50 4765 -0.39% 3.95%
E.D.F. 10.78 0.65% 0.07 308251 10.65 10.65 10.80 412 10.77 10.79 510 1.32% -22.01%
EDP-ENERGIAS 3.50 0.00% 0.00 1348302 3.49 3.44 3.52 1641 3.50 3.50 1100 0.72% 14.77%
ENAGAS 21.08 0.24% 0.05 698000 21.12 20.83 21.35 280 21.08 21.19 280 4.72% -10.87%
ERSTE GROUP BANK 31.71 2.26% 0.70 245355 31.14 31.07 31.85 653 31.64 31.84 669 2.09% 9.69%
Edenred 43.45 -0.44% -0.19 108732 43.83 43.40 44.04 739 43.15 43.48 110 -0.05% 35.40%
Eiffage 94.36 0.13% 0.12 37388 94.38 94.12 94.87 120 94.12 94.64 120 -2.03% 29.83%
Elisa Corp. 46.62 0.89% 0.41 111443 46.15 45.84 46.96 706 45.70 47.21 670 1.23% 29.36%
Endesa 23.63 -0.13% -0.03 264000 23.67 23.47 23.74 1282 23.46 23.70 220 0.13% 16.98%
Evonik Industries 23.02 -0.04% -0.01 365697 22.90 22.89 23.29 255 22.99 23.04 255 -5.46% 5.40%
Exor NV 63.50 0.67% 0.42 14558 63.26 63.18 63.67 87 63.34 63.64 87 0.13% 35.14%
FORTUM 21.51 0.09% 0.02 312270 21.40 21.26 21.61 2505 21.23 21.67 2749 1.56% 13.06%
Ferrari N.V. 139.55 -0.11% -0.15 85250 139.65 139.35 140.45 2 139.50 139.70 120 0.11% 61.22%
GBL 87.46 1.06% 0.92 19300 86.78 86.78 87.52 52 87.38 87.46 38 0.83% 15.32%
GEA GROUP 26.60 0.42% 0.11 61584 26.32 26.27 26.64 190 26.58 26.64 155 -2.42% 18.22%
GRIFOLS CL. A 26.91 -1.82% -0.50 288344 27.50 26.91 27.50 1200 26.69 26.93 500 -2.71% 17.87%
Galp Energia 13.84 1.17% 0.16 325150 13.72 13.66 13.88 300 13.83 13.96 240 6.48% 0.55%
Gecina 143.70 0.00% 0.00 17195 144.80 143.20 144.90 42 142.90 143.80 30 3.01% 27.17%
Gemalto - - - - - - - - - - - - -
Getlink SE 13.56 1.50% 0.20 158421 13.37 13.32 13.69 1 13.56 13.58 319 -0.22% 15.26%
HERMES INTL 630.00 1.38% 8.60 13170 622.80 622.80 632.20 11 628.40 631.40 11 -2.23% 30.19%
Hannover Rueck 150.20 0.87% 1.30 14396 148.40 148.30 150.40 42 150.10 150.40 60 -0.46% 28.27%
Heineken Holding 90.15 0.11% 0.10 27081 90.25 89.15 90.30 47 90.05 90.20 150 -1.15% 22.65%
Hugo Boss 51.16 0.39% 0.20 178673 51.02 50.92 51.74 115 51.00 51.20 84 -5.26% -4.84%
Huhtamäki 37.25 1.80% 0.66 39000 36.58 36.44 37.47 876 36.73 37.81 837 2.03% 38.12%
INGENICO 91.86 0.64% 0.58 40148 91.20 90.52 92.20 9 91.82 91.96 15 2.84% 85.99%
Iliad 80.60 3.55% 2.76 102915 77.72 77.72 81.30 50 80.54 80.76 69 0.05% -34.04%
JERONIMO MARTINS 15.83 1.09% 0.17 63616 15.62 15.55 15.84 56 15.82 15.86 190 0.19% 53.61%
K+S 14.41 -2.34% -0.34 280258 14.62 14.31 14.88 290 14.38 14.40 900 -5.94% -8.77%
KINGSPAN GROUP 43.28 0.56% 0.24 15281 43.30 43.08 43.32 1235 42.96 43.36 130 -0.41% 17.54%
Klépierre 30.45 1.16% 0.35 225074 30.29 30.08 30.58 267 30.45 30.47 180 2.73% 12.65%
LEG Immobilien 102.40 0.39% 0.40 50420 102.65 101.95 103.15 59 102.05 102.65 39 2.63% 11.67%
Lanxess 55.52 0.07% 0.04 88319 55.28 55.14 56.07 3 55.50 55.54 80 -3.74% 37.12%
Leonardo S.p.A. 11.17 -0.36% -0.04 349320 11.12 11.00 11.20 489 11.17 11.20 492 -5.30% 45.63%
MAN 48.84 -0.49% -0.24 1108 49.16 48.68 49.16 326 48.02 49.10 25 -0.33% -45.85%
MTU Aero Engines 240.40 -0.12% -0.30 97954 241.15 236.10 241.60 24 239.40 240.40 18 -2.71% 51.96%
Mediobanca 9.71 0.91% 0.09 655251 9.63 9.60 9.73 1400 9.71 9.73 566 1.08% 32.01%
NOKIAN TYRES 25.51 -4.53% -1.21 365430 26.80 25.43 26.93 1288 25.05 25.93 1223 -4.10% -4.88%
Natixis 3.87 3.64% 0.14 1380972 3.74 3.73 3.90 3500 3.87 3.88 1608 2.95% -5.79%
Naturgy Energy Group 24.25 -0.61% -0.15 373745 24.26 24.09 24.39 332 24.24 24.31 148 3.28% 8.55%
Neste Corp 29.32 1.10% 0.32 504096 28.80 28.56 29.62 37 29.11 29.56 36 1.59% 30.78%
OMV 48.62 0.91% 0.44 241429 47.90 47.53 48.88 22 48.31 49.12 646 5.10% 27.38%
OSRAM Licht 37.52 -0.69% -0.26 145576 37.66 37.52 37.78 33 37.50 37.54 592 0.62% -1.52%
Orion B 32.98 1.62% 0.53 69505 32.71 32.39 33.32 993 32.42 33.40 949 1.81% 9.04%
PORSCHE AUTOMOBIL 61.22 0.29% 0.18 131699 60.68 60.54 61.30 98 61.00 61.22 82 1.22% 18.32%
PROXIMUS 26.26 1.59% 0.41 157118 25.89 25.84 26.30 6 26.24 26.28 140 -0.45% 11.55%
PRYSMIAN 19.91 1.69% 0.33 673274 19.63 19.52 20.05 7 19.91 19.93 270 -3.70% 18.22%
Peugeot 24.10 1.35% 0.32 925403 23.63 23.55 24.20 250 24.09 24.11 193 1.56% 29.74%
QIAGEN 30.70 -0.71% -0.22 147341 30.92 30.67 31.06 512 30.69 30.74 100 0.39% 3.68%
RED ELECTRICA 18.48 -0.57% -0.10 602712 18.56 18.47 18.78 296 18.36 18.60 1721 0.30% -5.21%
RWE 27.33 1.86% 0.50 1124444 26.80 26.65 27.34 229 27.24 27.33 241 2.82% 43.46%
Randstad Holding N.V 46.68 0.52% 0.24 136586 46.34 46.19 46.84 2 46.65 46.70 91 0.73% 17.14%
Rexel 10.73 0.05% 0.01 596550 10.71 10.62 10.91 1200 10.73 10.79 560 0.14% 15.78%
SCOR SE 38.03 1.77% 0.66 93496 37.38 37.34 38.08 119 37.99 38.12 164 2.23% -3.48%
SES 14.97 2.25% 0.33 255829 14.62 14.62 15.07 932 14.96 15.02 400 2.36% -10.31%
SMURFIT KAPPA GRP 28.20 -0.42% -0.12 52956 28.16 28.06 28.67 1904 27.94 28.42 1910 -3.75% 22.08%
STMicroelectronics 18.11 -0.08% -0.01 253269 18.06 17.95 18.27 264 18.07 18.12 490 -0.60% 45.36%
Siemens Gamesa Renew 14.10 0.82% 0.12 240563 13.93 13.93 14.14 76 13.96 14.19 75 4.29% 32.47%
Solvay 96.62 0.62% 0.60 29736 95.70 95.70 96.88 140 96.58 96.70 44 -2.23% 11.03%
Stora Enso Oyj R 11.16 0.27% 0.03 663082 11.11 10.95 11.28 95 11.06 11.27 94 -2.02% 11.09%
Suez Environnement 14.28 0.46% 0.07 282707 14.23 14.23 14.38 310 14.28 14.30 427 2.11% 24.55%
Symrise 88.24 0.73% 0.64 82883 87.44 87.32 88.30 92 88.00 88.32 49 -0.05% 36.68%
TENARIS 10.07 -0.84% -0.09 912649 10.13 10.05 10.25 548 10.04 10.08 906 -0.98% 6.97%
TERNA 5.66 -0.28% -0.02 1148420 5.67 5.64 5.71 1700 5.65 5.66 1000 -1.50% 14.46%
Thales 106.50 1.00% 1.05 103573 105.15 105.15 106.83 52 106.25 106.50 36 -1.21% 4.67%
Téléperformance 198.90 2.00% 3.90 49566 196.00 192.60 199.00 30 198.00 199.00 20 2.74% 42.99%
UNITED INTERNET 32.99 -1.05% -0.35 84634 33.31 32.89 33.73 179 32.88 33.12 179 -3.06% -13.82%
Umicore 33.22 0.70% 0.23 160585 32.91 32.83 33.54 39 33.18 33.22 43 1.19% -4.35%
VOESTALPINE 22.89 -0.30% -0.07 127298 22.50 22.40 23.12 47 22.72 23.08 46 -1.55% -12.40%
WARTSILA 10.18 1.93% 0.19 1071983 9.66 9.42 10.26 5243 10.10 10.28 5256 -10.98% -26.69%
WIRECARD 150.55 -4.78% -7.55 371422 157.00 150.25 157.55 15 150.20 150.60 43 -0.45% 13.24%
Wendel 123.80 0.90% 1.10 33430 122.70 122.60 124.25 113 123.40 123.80 70 -0.32% 18.92%
Zalando 40.85 0.32% 0.13 320769 40.70 40.56 41.13 110 40.81 40.88 15 -10.26% 81.39%
innogy SE 44.74 -0.64% -0.29 243562 45.03 44.49 45.07 99 44.71 44.86 133 -0.84% 10.36%