06.07.2020 22:42:31
ESTX MID PR.EUR
422.33
$$$
7.6600
1.85%
06.07.2020 17:50
 
Chart
Kursdaten
Kurs 422.33 Eröffnung 416.78
Diff. absolut 7.66 Tages-Hoch 423.59
Diff. % 1.85 % Tages-Tief 416.78
Volumen - Umsatz -
Schlusskurs vom 03.07.2020 414.67 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 06.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 06.07.2020 / 22:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -10.46% 494.2 289.5
1 Woche 4.16% 423.6 401.2
1 Monat -1.59% 431.3 389.0
3 Monate 20.29% 431.3 350.5
6 Monate -10.52% 494.2 289.5
1 Jahr -3.85% 494.2 289.5
3 Jahre -1.49% 494.2 289.5
SMI
21.51
26.51
SMI
-13.94
-10.68
SMI
-10.46
-3.42
2018
2019
2020
{"2018":{"performance":-13.94,"chartHeight":19.33851279578,"year":2018,"ID_NOTATION":"103460"},"2019":{"performance":21.51,"chartHeight":21.314900900206,"year":2019,"ID_NOTATION":"103460"},"2020":{"performance":-10.46,"chartHeight":18.029880595994,"year":2020,"ID_NOTATION":"103460"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.42,"chartHeight":12.936136629781,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-10.55,"chartHeight":18.068917584585,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.5,"chartHeight":17.59124577732,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-3.98,"chartHeight":13.62708342454,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.07.2020 22:42:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 8.37 5.81% 0.46 663944 8.20 8.17 8.53 436 8.30 8.89 3023 7.89% -47.67%
ACCOR 25.25 2.27% 0.56 132968 25.38 25.04 25.70 170 25.25 25.57 1086 3.91% -39.61%
ACS ACTIVIDADES DE C 23.72 1.89% 0.44 189255 23.90 23.63 24.40 207 23.59 23.77 207 4.91% -33.69%
AEGON 2.79 3.61% 0.10 1885972 2.79 2.78 2.83 1342 2.79 2.84 8899 4.41% -31.41%
AGEAS/NV 32.62 2.13% 0.68 146915 32.66 32.41 33.05 880 32.08 33.20 75 4.23% -38.27%
Alstom 42.48 1.65% 0.69 159332 42.77 42.00 43.31 153 42.46 42.66 110 1.68% 0.97%
Andritz 32.70 0.93% 0.30 56576 32.54 32.36 32.82 309 32.40 32.92 309 -3.43% -15.06%
Arkema 87.70 2.67% 2.28 39030 87.74 87.02 88.34 43 87.70 87.74 27 2.53% -7.24%
Aéroports de Paris 95.55 0.84% 0.80 18304 96.90 94.90 98.60 35 95.40 95.70 40 4.08% -45.71%
BA.SABADELL 0.33 5.10% 0.02 4331269 0.33 0.33 0.34 11051 0.33 0.33 8500 4.80% -68.02%
Bank of Ireland 1.90 6.45% 0.12 254742 1.88 1.85 1.93 21738 1.89 1.91 23353 2.87% -61.15%
Bankia 1.06 5.65% 0.06 1353774 1.04 1.04 1.09 3708 1.06 1.07 3675 8.76% -43.83%
BANKINTER 4.43 7.39% 0.30 1041268 4.28 4.26 4.46 817 4.42 4.43 874 4.20% -32.38%
BEIERSDORF 100.03 -1.89% -1.93 198541 103.40 99.68 103.45 79 99.96 100.05 113 -0.77% -5.95%
BRENNTAG 50.12 0.97% 0.48 72682 50.50 49.75 50.76 76 50.10 50.18 70 7.01% 3.13%
Bureau Veritas 19.24 1.58% 0.30 131496 19.23 19.12 19.43 258 19.23 19.24 276 1.99% -17.42%
CECONOMY 3.27 1.05% 0.03 84365 3.32 3.25 3.36 1035 3.14 3.27 750 4.81% -39.82%
CNH Industrial 6.21 2.34% 0.14 562796 6.23 6.16 6.33 731 6.20 6.25 731 -0.26% -36.92%
Commerzbank 4.44 7.83% 0.32 2076874 4.29 4.26 4.48 1054 4.43 4.44 800 12.10% -19.64%
COVESTRO AG O.N. 34.94 3.28% 1.11 241058 34.62 34.58 35.17 110 34.93 34.95 94 1.45% -15.50%
DIA 0.11 0.00% 0.00 - 0.11 0.11 0.11 23886 0.11 0.11 5814 -0.80% 8.38%
Edenred 41.45 2.50% 1.01 101210 41.29 41.03 41.58 80 41.45 41.67 100 5.15% -9.89%
EDP-ENERGIAS 4.35 -2.21% -0.10 1754292 4.51 4.33 4.54 872 4.33 4.36 872 2.33% 12.97%
Eiffage 82.96 1.02% 0.84 32110 83.00 82.58 84.90 402 75.58 83.46 50 1.22% -19.06%
E.D.F. 8.95 0.75% 0.07 556250 9.05 8.90 9.13 4000 8.94 8.95 1187 10.18% -9.79%
Elisa A 54.32 -0.07% -0.04 74196 54.24 54.02 54.46 523 53.64 54.92 813 0.59% 10.38%
ENAGAS 22.82 1.51% 0.34 229050 22.86 22.69 23.03 190 22.80 22.82 140 4.78% -0.22%
Endesa 23.52 -0.17% -0.04 178661 23.73 23.39 23.77 238 23.45 23.52 190 7.10% -1.01%
ERSTE GROUP BANK 22.68 4.81% 1.04 139800 22.16 22.16 22.91 472 22.64 22.72 474 7.23% -32.58%
Evonik Industries 23.98 3.14% 0.73 310623 23.73 23.61 24.12 140 23.96 24.00 375 3.81% -11.97%
Exor NV 51.64 2.06% 1.04 17922 51.98 51.32 52.50 551 50.98 52.26 529 1.22% -25.63%
Ferrari N.V. 155.95 1.43% 2.20 62257 155.85 154.80 156.30 100 155.65 156.15 50 2.33% 5.16%
FORTUM 17.50 0.69% 0.12 179854 17.65 17.41 17.73 375 17.37 17.64 2534 3.28% -20.53%
Galp Energia 10.55 1.96% 0.20 106263 10.49 10.46 10.62 2283 10.40 10.57 280 0.86% -29.22%
GEA GROUP 29.52 2.75% 0.79 127822 29.14 29.05 29.54 278 29.50 29.55 100 2.96% -0.10%
Gecina 112.90 1.26% 1.40 13818 113.60 112.40 114.40 75 112.60 112.80 76 2.17% -29.39%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.66 1.34% 0.18 283046 13.72 13.55 13.82 290 13.63 13.65 653 3.56% -12.10%
GRIFOLS CL. A 27.23 1.62% 0.43 243841 27.07 26.75 27.25 81 27.22 28.52 100 -1.54% -13.68%
GBL 77.14 2.25% 1.70 30507 76.64 76.54 77.96 45 77.16 77.30 111 3.60% -17.97%
Hannover Rueck 157.00 0.90% 1.40 26138 157.70 156.10 160.00 20 156.90 157.20 53 3.32% -8.93%
Heineken Holding 74.95 1.42% 1.05 17811 75.05 74.35 75.20 117 74.80 74.90 114 3.59% -13.45%
HERMES INTL 769.60 2.37% 17.80 9154 764.60 761.80 770.00 11 769.00 770.60 11 3.97% 15.24%
Hugo Boss 27.11 2.61% 0.69 52532 27.06 26.87 27.44 277 27.08 27.34 90 2.46% -37.29%
Huhtamäki 35.24 0.06% 0.02 23748 35.88 35.16 35.88 1262 34.96 35.48 1272 -0.56% -14.69%
Iliad 181.35 1.81% 3.23 10703 179.75 178.65 181.65 47 181.20 181.50 46 4.92% 56.95%
INGENICO 145.20 0.62% 0.90 13757 146.40 143.60 146.60 50 145.05 145.25 58 3.75% 49.94%
JERONIMO MARTINS 14.89 -0.23% -0.04 219764 14.96 14.82 15.14 230 14.87 14.90 1144 -5.62% 1.50%
K+S 5.88 1.31% 0.08 80768 6.00 5.86 6.06 400 5.88 5.95 389 3.16% -47.01%
Kingspan Group 60.15 2.82% 1.65 1020 59.35 58.55 60.20 63 60.35 60.55 47 4.16% 10.27%
Klépierre 18.64 3.28% 0.59 137496 18.48 18.45 18.86 220 18.64 19.05 1448 5.99% -44.86%
Lanxess 48.98 2.68% 1.28 28476 48.40 48.40 49.29 9 48.99 49.19 50 2.75% -18.28%
LEG Immobilien 117.26 0.81% 0.94 56603 117.34 116.14 117.70 25 117.18 117.30 25 3.48% 11.15%
Leonardo S.p.A. 5.99 2.73% 0.16 453740 5.97 5.94 6.12 634 5.99 5.99 640 0.12% -43.02%
MAN 47.25 1.50% 0.70 1220 46.95 46.95 47.55 46 47.00 47.25 3 2.72% 9.22%
Mediobanca Banca di 6.76 0.90% 0.06 650874 6.87 6.70 6.96 556 6.76 6.77 556 3.43% -31.27%
MTU Aero Engines 158.20 0.64% 1.00 36377 161.45 156.40 163.35 22 158.15 158.30 23 3.16% -37.99%
Natixis 2.45 3.50% 0.08 1900558 2.46 2.41 2.50 1800 2.45 2.49 8899 1.87% -37.84%
Naturgy Energy Group 17.02 1.02% 0.17 121755 17.15 16.91 17.23 190 17.00 17.02 210 3.67% -24.23%
Neste Corp 35.88 2.13% 0.75 131379 35.53 35.22 35.99 1238 35.64 36.31 764 2.63% 15.67%
NOKIAN TYRES 20.51 4.62% 0.91 146251 20.10 20.06 20.55 1128 20.24 20.65 2164 0.89% -20.16%
OMV 30.48 3.11% 0.92 92492 29.88 29.88 30.90 2 30.44 30.48 71 3.32% -39.43%
Orion B 44.22 0.20% 0.09 14885 44.25 43.84 44.27 641 43.73 44.55 1003 1.28% 7.10%
OSRAM Licht 42.18 0.02% 0.01 6438 42.25 41.99 42.29 413 40.50 42.23 80 -0.19% -4.44%
Peugeot 14.62 2.56% 0.36 644972 14.81 14.43 15.10 252 14.62 14.72 1907 3.18% -31.43%
PORSCHE AUTOMOBIL 53.28 1.95% 1.02 66014 53.68 52.70 54.34 168 53.14 53.54 80 4.10% -20.19%
PROXIMUS 18.54 1.42% 0.26 78145 18.41 18.40 18.71 187 18.52 18.57 446 0.00% -27.38%
PRYSMIAN 21.26 1.00% 0.21 214704 21.56 21.17 21.61 290 21.26 21.29 250 2.41% -1.48%
QIAGEN 38.35 0.00% 0.00 296770 38.48 38.20 38.56 486 38.27 38.35 100 -0.72% 26.48%
Randstad Holding N.V 41.14 1.52% 0.61 56447 41.40 40.58 41.68 89 41.13 41.16 80 1.56% -24.46%
RED ELECTRICA 17.12 0.29% 0.05 485450 17.21 17.09 17.30 374 17.13 17.14 367 3.37% -4.14%
Rexel 10.76 3.76% 0.39 155191 10.49 10.49 10.79 2287 10.58 10.77 310 5.80% -9.09%
RWE 32.12 1.65% 0.52 440752 32.02 31.83 32.27 269 32.07 32.12 153 4.22% 17.61%
SCOR SE 24.77 1.27% 0.31 51927 24.98 24.58 25.38 33 24.76 24.98 90 5.40% -33.91%
SES 6.14 0.43% 0.03 140712 6.30 6.13 6.45 1329 6.13 6.19 385 1.96% -50.90%
Siemens Gamesa Renew 16.29 1.88% 0.30 104129 16.23 16.05 16.32 269 16.27 16.29 230 3.99% 4.16%
SMURFIT KAPPA GRP 29.18 3.33% 0.94 120845 28.40 28.40 29.52 1525 28.94 29.22 250 -0.21% -14.83%
Solvay 72.99 2.17% 1.55 36636 72.78 72.30 74.02 70 73.00 73.62 608 1.38% -29.41%
STMicroelectronics 24.68 2.28% 0.55 315923 24.73 24.28 24.89 143 24.67 24.90 1115 4.58% 2.79%
Stora Enso Oyj R 10.91 1.82% 0.20 451584 10.81 10.81 10.99 2300 10.76 11.06 2244 2.73% -16.21%
Suez Environnement 10.63 1.38% 0.14 275497 10.71 10.56 10.81 837 10.62 10.64 8 2.06% -21.22%
Symrise 105.15 1.30% 1.35 47695 106.50 103.55 106.50 30 105.15 105.35 85 1.89% 11.86%
TENARIS 5.96 3.87% 0.22 672831 5.85 5.84 5.99 603 5.95 5.97 1200 2.56% -40.98%
TERNA 6.27 1.23% 0.08 674030 6.27 6.23 6.30 569 6.28 6.32 1000 3.36% 5.13%
Thales 75.52 2.00% 1.48 46939 75.06 74.58 76.08 47 75.50 76.42 361 4.71% -18.32%
Téléperformance 229.10 0.26% 0.60 7892 231.50 227.40 231.90 10 229.00 232.00 110 1.55% 5.58%
Umicore 44.00 3.68% 1.56 95829 43.00 42.81 44.04 120 43.99 44.15 110 5.62% 1.80%
UNITED INTERNET 39.08 2.01% 0.77 39674 38.88 38.35 39.20 222 39.05 39.10 60 6.89% 33.33%
VOESTALPINE 19.82 3.58% 0.69 51670 19.46 19.46 20.05 1030 19.64 20.01 2237 2.91% -20.38%
Wärtsilä 7.53 3.95% 0.29 369718 7.40 7.40 7.58 300 7.44 7.61 3723 1.92% -23.69%
Wendel 87.65 2.45% 2.10 4550 87.30 87.00 89.00 40 57.00 87.75 22 3.24% -25.91%
WIRECARD 2.59 -20.46% -0.67 795602 2.80 2.45 3.08 2637 2.55 2.61 308 -21.10% -97.59%
Zalando 66.71 3.07% 1.99 57642 66.36 65.20 66.72 219 66.68 66.74 50 5.99% 48.28%