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
Benchmark:
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
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 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%