19.11.2019 14:21:40
ESTX MID PR.EUR
464.87
$$$
1.8400
0.40%
19.11.2019 14:06
 
Chart
Kursdaten
Kurs 464.87 Eröffnung 463.27
Diff. absolut 1.84 Tages-Hoch 465.87
Diff. % 0.40 % Tages-Tief 463.20
Volumen - Umsatz -
Schlusskurs vom 18.11.2019 463.03 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.11.2019 / 14:06
Währung $$$ Aktualisierungsstand 19.11.2019 / 14:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.90% 464.8 382.5
1 Woche 0.23% 464.8 457.4
1 Monat 3.76% 464.8 445.7
3 Monate 11.06% 464.8 416.4
6 Monate 6.20% 464.8 406.8
1 Jahr 9.04% 464.8 378.3
3 Jahre 27.18% 478.8 361.0
15.64
13
SMI
18.9
22.75
SMI
-13.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.64,"chartHeight":19.862821155386,"year":2017,"ID_NOTATION":"103460"},"2018":{"performance":-13.94,"chartHeight":19.33851279578,"year":2018,"ID_NOTATION":"103460"},"2019":{"performance":18.9,"chartHeight":20.725495857049,"year":2019,"ID_NOTATION":"103460"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.11.2019 14:21:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 16.39 0.31% 0.05 258459 16.39 16.29 16.44 329 16.39 16.39 879 -5.71% -20.24%
ACCOR 40.18 3.50% 1.36 155361 39.48 39.42 40.26 208 40.17 40.19 23 0.10% 4.89%
ACS ACTIVIDADES DE C 35.18 1.50% 0.52 76402 34.80 34.69 35.29 222 35.16 35.18 324 -2.94% 2.57%
AEGON 4.21 0.96% 0.04 301090 4.19 4.17 4.22 1323 4.21 4.21 4138 -0.69% 2.43%
AGEAS/NV 53.28 1.02% 0.54 22202 53.12 53.00 53.46 189 53.26 53.30 633 -0.34% 34.61%
Alstom 38.78 0.18% 0.07 87688 38.70 38.45 39.10 172 38.76 38.79 75 0.35% 10.13%
Andritz 39.64 0.76% 0.30 56393 39.71 39.34 39.80 693 39.62 39.70 523 -6.33% -1.60%
Arkema 96.34 0.69% 0.66 25179 96.26 95.52 96.64 100 96.26 96.34 92 -1.85% 28.12%
Aéroports de Paris 175.60 0.40% 0.70 3193 175.15 174.60 176.00 69 175.60 175.70 23 1.57% 5.55%
BA.SABADELL 1.01 1.96% 0.02 838914 0.99 0.99 1.01 9289 1.01 1.01 4784 -5.58% -1.06%
Bank of Ireland 4.43 1.84% 0.08 101976 4.38 4.36 4.43 448 4.42 4.43 1147 -3.12% -10.68%
Bankia 1.74 1.58% 0.03 816764 1.73 1.72 1.74 3194 1.74 1.74 800 -5.66% -33.36%
BANKINTER 6.22 1.73% 0.11 124909 6.20 6.18 6.24 774 6.21 6.22 908 -4.98% -12.64%
BEIERSDORF 106.25 0.00% 0.00 20703 106.75 106.10 106.95 178 106.20 106.25 222 0.52% 16.43%
BRENNTAG 47.81 0.40% 0.19 33000 47.82 47.59 48.02 100 47.78 47.81 21 -1.88% 26.31%
Bureau Veritas 23.44 1.69% 0.39 39331 23.03 23.03 23.57 373 23.44 23.45 726 1.63% 29.93%
CECONOMY 4.53 1.55% 0.07 26147 4.44 4.43 4.56 1165 4.52 4.54 746 -3.27% 41.43%
CNH Industrial 10.00 0.95% 0.09 258838 9.94 9.94 10.02 432 9.99 10.02 424 -2.00% 26.41%
Commerzbank 5.26 2.12% 0.11 351134 5.18 5.14 5.27 300 5.26 5.26 944 -7.12% -51.98%
COVESTRO AG O.N. 44.24 0.48% 0.21 112733 44.09 43.97 44.69 101 44.24 44.25 88 -4.61% 1.90%
DIA 0.14 0.58% 0.00 12118 0.14 0.14 0.14 37972 0.14 0.14 5260 4.10% 0.10%
Edenred 47.47 0.89% 0.42 69832 47.16 46.99 47.59 10 47.47 47.48 181 1.99% 46.62%
EDP-ENERGIAS 3.74 -0.37% -0.01 483541 3.77 3.73 3.77 636 3.73 3.74 4090 1.65% 23.07%
Eiffage 100.85 1.05% 1.05 48951 100.40 100.25 101.33 130 100.80 100.90 307 0.36% 37.31%
E.D.F. 9.45 1.37% 0.13 148998 9.38 9.31 9.48 310 9.45 9.45 166 0.87% -32.54%
Elisa Corp. 49.15 -0.36% -0.18 33282 49.50 49.05 49.58 285 49.13 49.16 237 1.34% 36.88%
ENAGAS 23.02 -0.13% -0.03 97417 23.03 23.01 23.23 315 22.97 23.01 197 0.04% -2.58%
Endesa 24.46 1.45% 0.35 176246 24.14 24.11 24.49 455 24.46 24.47 1078 0.84% 19.36%
ERSTE GROUP BANK 33.03 1.41% 0.46 96116 32.84 32.71 33.07 687 33.02 33.03 163 -3.67% 12.66%
Evonik Industries 26.18 1.00% 0.26 38605 26.06 25.97 26.27 773 26.16 26.19 1119 -1.59% 18.68%
Exor NV 71.50 0.87% 0.62 14417 71.32 71.30 72.12 184 71.50 71.54 260 -0.25% 50.84%
Ferrari N.V. 150.15 0.57% 0.85 35228 150.20 149.80 150.70 279 150.15 150.25 541 0.34% 72.48%
FORTUM 21.39 0.05% 0.01 97091 21.38 21.33 21.45 1192 21.38 21.39 353 0.90% 12.38%
Galp Energia 15.26 0.33% 0.05 70726 15.17 15.13 15.31 331 15.24 15.26 1678 1.94% 10.54%
GEA GROUP 28.98 0.59% 0.17 39825 29.09 28.89 29.15 276 28.97 28.98 81 0.14% 28.04%
Gecina 156.20 0.19% 0.30 3465 157.20 155.90 157.20 12 156.30 156.50 170 2.43% 37.96%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.63 1.89% 0.29 62355 15.41 15.39 15.63 920 15.62 15.63 484 2.33% 30.39%
GRIFOLS CL. A 29.69 0.64% 0.19 66989 29.66 29.47 29.85 670 29.67 29.69 261 2.50% 29.22%
GBL 93.66 0.62% 0.58 4053 93.68 93.58 94.16 21 93.62 93.66 52 0.63% 22.73%
Hannover Rueck 167.90 0.42% 0.70 15319 167.70 167.20 168.50 13 167.90 168.00 76 0.97% 42.78%
Heineken Holding 87.25 -0.06% -0.05 8680 87.70 87.25 87.75 331 87.25 87.35 37 2.22% 18.78%
HERMES INTL 665.00 1.65% 10.80 8419 658.20 658.20 672.00 53 664.80 665.20 51 1.08% 35.19%
Hugo Boss 41.50 1.15% 0.47 71558 41.37 40.96 41.68 359 41.48 41.50 88 1.53% -23.68%
Huhtamäki 41.14 -0.24% -0.10 6209 41.45 41.10 41.46 60 41.13 41.15 34 1.33% 52.91%
Iliad 114.60 0.57% 0.65 23514 114.75 114.15 115.40 33 114.60 114.65 100 19.39% -6.75%
INGENICO 97.80 0.53% 0.52 33663 97.88 96.88 98.24 145 97.82 97.86 82 -0.59% 96.96%
innogy SE 44.66 0.01% 0.01 7420 44.69 44.63 44.75 100 44.66 44.68 100 -0.02% 10.14%
JERONIMO MARTINS 14.92 -0.37% -0.06 48939 15.05 14.91 15.05 535 14.91 14.93 500 -2.44% 45.32%
K+S 11.05 2.17% 0.23 315800 10.90 10.73 11.12 75 11.05 11.06 1260 -16.45% -31.50%
Kingspan Group 49.78 2.64% 1.28 12394 49.10 49.50 50.05 342 49.74 49.78 119 3.72% 31.72%
Klépierre 33.41 1.21% 0.40 42141 33.27 33.16 33.56 850 33.40 33.43 320 -0.69% 22.12%
Lanxess 63.22 1.25% 0.78 34653 62.94 62.30 63.46 56 63.20 63.24 159 0.29% 54.21%
LEG Immobilien 103.50 0.53% 0.55 10640 103.15 103.00 103.65 2 103.45 103.60 19 2.59% 12.27%
Leonardo S.p.A. 11.32 0.98% 0.11 133834 11.26 11.21 11.34 1429 11.31 11.32 459 -1.23% 46.15%
MAN 41.02 0.05% 0.02 40 40.90 40.90 41.16 147 40.78 41.22 135 1.99% -54.55%
Mediobanca 10.36 0.53% 0.06 208222 10.31 10.31 10.37 3792 10.35 10.36 3011 -1.39% 40.06%
MTU Aero Engines 248.60 3.37% 8.10 23947 242.60 242.50 249.50 35 248.20 248.40 40 -0.21% 52.02%
Natixis 4.05 1.68% 0.07 377392 4.01 3.99 4.05 900 4.04 4.05 381 -1.29% -3.14%
Naturgy Energy Group 23.85 -0.67% -0.16 35539 24.02 23.82 24.11 157 23.85 23.86 494 -0.37% 7.48%
Neste Corp 31.88 0.76% 0.24 188837 31.64 31.60 31.98 66 31.88 31.89 141 0.22% 41.12%
NOKIAN TYRES 26.80 2.72% 0.71 54266 26.14 26.09 26.82 151 26.80 26.81 89 -5.16% -2.72%
OMV 53.20 0.68% 0.36 81802 52.90 52.80 53.80 28 53.20 53.24 339 -2.08% 38.43%
Orion B 39.83 -0.38% -0.15 5570 39.98 39.69 40.13 148 39.87 39.91 118 0.20% 32.17%
OSRAM Licht 40.07 -0.12% -0.05 14801 40.09 40.05 40.14 98 40.06 40.09 114 -0.10% 5.30%
Peugeot 23.13 0.96% 0.22 486090 23.11 23.02 23.31 672 23.13 23.14 412 -4.46% 23.34%
PORSCHE AUTOMOBIL 68.06 2.10% 1.40 138108 67.16 67.10 68.32 163 68.04 68.08 150 -2.94% 28.84%
PROXIMUS 27.52 -0.29% -0.08 39366 27.77 27.50 27.86 607 27.52 27.53 332 0.00% 17.25%
PRYSMIAN 20.13 1.98% 0.39 111059 19.76 19.70 20.13 626 20.12 20.13 276 -5.10% 17.19%
QIAGEN 37.39 1.19% 0.44 169897 37.02 36.99 37.67 6 37.38 37.40 69 27.11% 24.79%
Randstad Holding N.V 51.82 1.45% 0.74 25388 51.50 51.18 51.86 260 51.84 51.86 127 -0.55% 28.18%
RED ELECTRICA 17.26 0.00% 0.00 236920 17.32 17.24 17.43 673 17.25 17.27 554 -2.92% -11.44%
Rexel 11.43 1.24% 0.14 240939 11.40 11.37 11.55 1622 11.43 11.44 138 -5.13% 21.76%
RWE 26.34 -1.20% -0.32 1034941 26.62 26.10 26.80 1166 26.33 26.34 190 2.76% 39.92%
SCOR SE 38.04 0.48% 0.18 22976 37.99 37.93 38.23 359 38.01 38.05 277 0.08% -3.91%
SES 11.87 -19.36% -2.85 734722 11.90 11.39 12.04 494 11.86 11.88 382 -14.29% -11.80%
Siemens Gamesa Renew 13.50 1.31% 0.17 231198 13.39 13.39 13.51 1026 13.49 13.50 319 3.62% 25.23%
SMURFIT KAPPA GRP 31.72 -0.38% -0.12 39126 31.92 31.66 32.04 20 31.76 31.78 469 1.79% 37.84%
Solvay 104.35 0.05% 0.05 31934 104.20 103.45 104.65 87 104.35 104.40 298 6.21% 19.86%
STMicroelectronics 22.04 0.36% 0.08 235147 22.00 21.91 22.12 802 22.05 22.06 400 1.67% 76.31%
Stora Enso Oyj R 12.54 0.12% 0.01 281404 12.57 12.51 12.61 810 12.54 12.55 1995 -1.99% 24.68%
Suez Environnement 13.12 -0.76% -0.10 137265 13.22 13.09 13.22 2085 13.11 13.12 86 -0.83% 15.31%
Symrise 85.96 0.20% 0.17 18706 85.94 85.82 86.52 40 85.94 86.00 145 0.39% 32.88%
TENARIS 9.77 1.14% 0.11 193135 9.81 9.73 9.83 455 9.76 9.77 601 -3.83% 2.61%
TERNA 5.88 -0.68% -0.04 485992 5.94 5.87 5.94 1696 5.87 5.88 2578 -0.20% 19.68%
Thales 90.30 0.33% 0.30 68828 90.20 89.76 90.44 52 90.30 90.32 363 3.66% -11.55%
Téléperformance 213.60 1.04% 2.20 3361 212.00 210.40 213.60 123 213.40 213.60 25 0.19% 51.98%
Umicore 40.19 0.83% 0.33 40689 39.84 39.83 40.26 195 40.18 40.21 213 3.69% 14.77%
UNITED INTERNET 30.48 1.40% 0.42 30634 30.32 30.18 30.66 29 30.47 30.48 100 0.37% -21.47%
VOESTALPINE 23.89 1.53% 0.36 62683 23.84 23.75 24.03 100 23.86 23.89 494 -5.62% -9.95%
WARTSILA 9.13 -0.04% -0.00 296023 9.16 9.10 9.23 177 9.12 9.13 31 -5.49% -34.22%
Wendel 122.90 1.82% 2.20 5629 121.00 120.90 124.30 57 122.90 123.20 34 -2.58% 15.95%
WIRECARD 122.00 0.83% 1.00 34318 121.40 120.70 122.15 94 121.95 122.05 2 1.17% -8.99%
Zalando 38.36 -0.18% -0.07 17430 38.65 38.32 38.73 184 38.33 38.41 78 3.20% 70.65%