29.03.2020 11:20:05
ESTX MID PR.USD
280.54
$$$
-11.3200
-3.88%
27.03.2020 17:50
 
Chart
Kursdaten
Kurs 280.54 Eröffnung 280.54
Diff. absolut -11.32 Tages-Hoch 280.54
Diff. % -3.88 % Tages-Tief 280.54
Volumen - Umsatz -
Schlusskurs vom 26.03.2020 291.86 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.03.2020 / 17:50
Währung $$$ Aktualisierungsstand 29.03.2020 / 11:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.59% 396.3 242.7
1 Woche 9.46% 291.9 249.6
1 Monat -22.66% 361.6 242.7
3 Monate -28.87% 396.3 242.7
6 Monate -21.48% 396.3 242.7
1 Jahr -21.71% 396.3 242.7
3 Jahre -15.67% 435.7 242.7
SMI
19.69
26.51
SMI
-18.43
-10.68
SMI
-28.59
-15.26
2018
2019
2020
{"2018":{"performance":-18.43,"chartHeight":20.610754492137,"year":2018,"ID_NOTATION":"103461"},"2019":{"performance":19.69,"chartHeight":20.912078047415,"year":2019,"ID_NOTATION":"103461"},"2020":{"performance":-28.59,"chartHeight":22,"year":2020,"ID_NOTATION":"103461"}}
{"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":-15.26,"chartHeight":19.7507473273,"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":-27.14,"chartHeight":22,"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":-24.18,"chartHeight":21.848042278751,"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":-18.04,"chartHeight":20.513299835989,"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":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.03.2020 11:20:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 8.06 -5.33% -0.45 281589 8.43 7.77 8.44 3430 7.99 8.13 4324 9.59% -49.60%
ACCOR 26.27 -9.13% -2.64 302680 28.54 26.15 28.81 211 26.17 26.49 208 -1.39% -37.17%
ACS ACTIVIDADES DE C 16.08 -5.27% -0.90 328388 17.00 15.53 17.54 577 16.05 16.15 112 20.95% -55.05%
AEGON 2.35 -3.25% -0.08 3870889 2.35 2.29 2.41 13760 2.32 2.38 112 8.38% -42.23%
AGEAS/NV 32.65 1.18% 0.38 235767 31.60 30.92 32.65 262 32.50 32.95 202 24.14% -38.21%
Alstom 37.59 -1.85% -0.71 144385 38.06 37.13 38.60 680 37.38 37.88 146 7.14% -10.65%
Andritz 26.78 0.00% 0.00 31840 26.94 26.50 27.06 204 26.60 26.78 60 6.19% -30.44%
Arkema 59.14 -2.95% -1.80 48708 63.50 57.28 63.50 30 59.08 59.66 93 2.78% -37.44%
Aéroports de Paris 99.20 -4.71% -4.90 38854 103.10 96.50 103.10 289 94.30 106.50 2 -0.80% -43.64%
BA.SABADELL 0.48 -5.96% -0.03 2004582 0.50 0.48 0.51 42438 0.48 0.48 2255 15.49% -53.81%
Bank of Ireland 1.95 -5.20% -0.11 319661 2.03 1.91 2.06 66 1.95 1.97 200 9.92% -60.09%
Bankia 1.01 -4.71% -0.05 1415756 1.06 0.98 1.07 42665 1.00 1.05 3659 -3.66% -46.62%
BANKINTER 3.22 -6.21% -0.21 294914 3.34 3.18 3.37 10828 3.19 3.23 624 -5.92% -50.82%
BEIERSDORF 91.65 -3.26% -3.09 176202 94.32 90.82 94.32 10 85.00 95.50 135 2.03% -13.82%
BRENNTAG 31.43 -4.90% -1.62 270623 32.53 31.16 33.28 269 31.46 31.52 75 -2.48% -35.33%
Bureau Veritas 16.97 -8.26% -1.53 333490 18.08 16.43 18.90 1670 16.80 17.20 141 -3.89% -27.16%
CECONOMY 1.97 -8.05% -0.17 188541 2.12 1.95 2.22 3233 1.89 2.05 4187 9.75% -63.73%
CNH Industrial 5.28 0.53% 0.03 1533454 5.21 5.19 5.55 828 5.26 5.34 828 -4.61% -46.34%
Commerzbank 3.59 -5.27% -0.20 921800 3.67 3.54 3.73 9780 3.56 3.59 1247 10.23% -34.95%
COVESTRO AG O.N. 27.13 -8.24% -2.44 358785 28.96 26.92 29.29 1087 26.86 27.32 1220 3.63% -34.39%
DIA 0.08 -2.10% -0.00 97236 0.09 0.08 0.09 91141 0.08 0.09 30847 8.69% -18.32%
Edenred 38.00 -0.76% -0.29 99828 39.60 37.54 39.60 146 37.70 38.23 144 1.17% -17.39%
EDP-ENERGIAS 3.51 -1.21% -0.04 2709253 3.49 3.47 3.60 576 3.50 3.54 13439 6.55% -8.71%
Eiffage 68.86 -2.41% -1.70 86268 71.56 67.60 71.88 151 68.50 69.36 80 16.24% -32.82%
E.D.F. 7.19 -4.85% -0.37 503753 7.57 7.14 7.75 771 7.14 7.23 761 5.21% -27.55%
Elisa Corp. 54.24 2.26% 1.20 140204 53.10 52.70 54.42 46 30.37 58.00 23 2.61% 10.22%
ENAGAS 17.93 -4.07% -0.76 260643 18.68 17.86 19.03 1235 17.76 19.69 240 -3.11% -21.62%
Endesa 19.36 1.10% 0.21 354515 19.41 18.70 19.86 316 19.36 19.41 295 12.85% -18.52%
ERSTE GROUP BANK 18.15 -6.76% -1.31 180630 19.00 18.01 19.21 277 18.14 18.21 268 5.28% -46.05%
Evonik Industries 18.05 -5.17% -0.98 181426 18.72 17.98 18.81 1878 17.90 18.08 25 0.22% -33.74%
Exor NV 47.60 -0.94% -0.45 35152 48.58 47.32 49.35 117 47.20 47.93 115 27.07% -31.45%
Ferrari N.V. 137.85 -2.10% -2.95 72531 138.35 137.05 144.00 101 137.80 138.15 25 5.27% -7.05%
FORTUM 13.15 -4.43% -0.61 714473 13.96 13.10 13.98 514 12.05 13.20 380 -0.08% -40.28%
Galp Energia 9.63 -1.03% -0.10 331662 9.55 9.51 9.79 110 9.59 9.69 2172 16.98% -35.39%
GEA GROUP 18.18 -3.01% -0.56 81111 18.64 17.79 18.64 256 18.04 18.55 1000 8.66% -38.46%
Gecina 121.30 -4.03% -5.10 30952 127.00 117.50 127.00 2 99.95 121.80 37 15.47% -24.14%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 11.32 -2.67% -0.31 189370 11.90 11.00 11.94 3692 11.14 11.33 368 20.88% -27.16%
GRIFOLS CL. A 30.00 3.22% 0.94 240791 29.01 29.01 30.42 327 29.94 30.02 327 6.27% -4.88%
GBL 70.64 -2.57% -1.86 27436 73.34 69.90 74.00 106 70.68 72.90 231 6.58% -24.88%
Hannover Rueck 129.90 -2.91% -3.90 95297 132.80 127.80 133.00 38 129.70 132.20 362 13.25% -24.65%
Heineken Holding 65.80 -2.88% -1.95 27310 67.15 65.30 68.00 150 65.55 66.00 83 -2.81% -24.02%
HERMES INTL 648.60 -2.35% -15.60 17311 654.70 630.60 663.00 9 648.40 653.20 10 6.82% -2.88%
Hugo Boss 22.48 -10.62% -2.67 120412 24.72 22.38 25.16 131 22.21 22.49 7 4.70% -48.00%
Huhtamäki 28.11 -3.17% -0.92 41141 29.04 27.66 29.04 235 24.44 40.97 150 8.24% -31.95%
Iliad 127.00 0.08% 0.10 42519 126.55 126.00 129.95 64 126.80 127.75 44 6.28% 9.91%
INGENICO 96.68 -3.32% -3.32 40113 100.20 95.46 100.75 57 96.88 98.28 56 8.09% -0.17%
innogy SE 43.01 0.02% 0.01 9665 43.02 42.98 43.05 56 43.00 43.10 99 0.00% -3.54%
JERONIMO MARTINS 15.92 0.94% 0.15 268235 15.74 15.68 16.20 957 15.81 16.03 2963 6.54% 8.50%
K+S 5.42 -6.55% -0.38 125399 5.77 5.37 5.77 1 5.40 13.20 260 -1.46% -51.19%
Kingspan Group 45.94 -7.45% -3.70 923 49.16 45.58 48.44 138 45.40 46.52 601 8.71% -15.78%
Klépierre 18.80 -4.23% -0.83 318208 19.18 18.12 19.73 295 18.70 18.96 291 -8.38% -44.38%
Lanxess 35.82 -4.91% -1.85 70472 36.27 35.54 36.94 125 35.79 36.24 497 14.29% -40.24%
LEG Immobilien 93.62 -5.40% -5.34 60701 96.98 91.88 97.12 360 92.66 93.78 91 7.91% -11.26%
Leonardo S.p.A. 6.03 -2.46% -0.15 408108 6.08 5.86 6.20 183 6.04 6.08 905 29.93% -42.59%
MAN 40.44 -0.30% -0.12 10645 40.88 40.34 40.90 52 39.98 40.54 4 -3.76% -6.52%
Mediobanca 5.15 -7.51% -0.42 356171 5.31 5.09 5.39 1078 5.11 5.18 1061 22.14% -47.67%
MTU Aero Engines 147.60 -0.14% -0.20 103244 146.68 141.50 150.85 22 146.25 148.90 92 12.50% -42.14%
Natixis 3.49 -4.95% -0.18 6609120 3.60 3.43 3.73 854 3.49 3.50 778 42.65% -11.55%
Naturgy Energy Group 16.53 -0.23% -0.04 192555 16.68 16.07 16.68 1537 16.38 16.52 274 -3.19% -26.40%
Neste Corp 29.15 -1.92% -0.57 1057223 29.42 28.74 30.42 150 22.09 43.17 14 25.54% -6.03%
NOKIAN TYRES 17.27 -4.69% -0.85 214035 18.11 16.97 18.12 62 17.14 17.31 335 -3.79% -32.79%
OMV 24.17 -5.33% -1.36 130531 26.00 24.01 26.09 1470 21.86 36.00 747 9.17% -51.97%
Orion B 35.43 -0.08% -0.03 57227 35.92 34.95 36.54 5 31.50 35.87 164 4.18% -14.19%
OSRAM Licht 32.32 -1.46% -0.48 7557 32.44 32.28 33.33 505 32.13 54.00 376 7.02% -26.78%
Peugeot 12.10 -3.70% -0.47 701155 12.24 11.81 12.43 458 12.02 12.17 452 11.21% -43.25%
PORSCHE AUTOMOBIL 37.80 -7.03% -2.86 88152 39.55 37.68 40.27 28 37.71 38.31 28 12.00% -43.38%
PROXIMUS 19.96 -1.46% -0.29 140176 19.75 18.93 19.98 1026 19.73 21.16 620 -1.26% -21.80%
PRYSMIAN 15.71 -5.05% -0.83 222174 16.43 15.54 16.57 353 15.59 15.82 348 2.11% -27.18%
QIAGEN 36.51 -0.76% -0.28 439273 36.67 36.33 36.82 244 36.50 36.55 400 2.15% 20.42%
Randstad Holding N.V 31.08 -7.69% -2.59 94975 33.18 30.98 33.35 22 31.16 31.46 1109 1.64% -42.93%
RED ELECTRICA 15.97 5.41% 0.82 606061 15.20 15.10 16.09 396 16.02 16.13 396 6.11% -10.58%
Rexel 7.85 -1.01% -0.08 248808 8.18 7.70 8.27 931 7.84 8.01 209 16.27% -33.66%
RWE 23.04 -4.14% -0.99 827404 23.43 22.77 23.83 239 23.00 23.03 352 6.79% -15.65%
SCOR SE 20.50 -6.01% -1.31 205230 21.54 20.15 21.66 326 20.46 20.62 534 -5.53% -45.30%
SES 5.47 -2.49% -0.14 682432 5.62 5.40 5.73 1320 5.42 5.48 729 2.28% -56.22%
Siemens Gamesa Renew 13.49 -4.43% -0.62 108723 13.92 13.27 13.93 3504 12.93 13.53 41 7.04% -13.69%
SMURFIT KAPPA GRP 24.50 -7.69% -2.04 131598 25.92 24.38 26.06 100 24.42 24.64 100 7.36% -28.49%
Solvay 64.64 -5.55% -3.80 89597 69.26 63.64 69.26 129 62.00 64.66 19 -10.42% -37.49%
STMicroelectronics 18.52 -3.77% -0.72 798310 18.78 18.44 19.55 1200 18.50 18.77 200 17.67% -22.89%
Stora Enso Oyj R 8.39 -1.82% -0.16 369908 8.47 8.22 8.52 500 8.36 8.46 125 4.79% -35.53%
Suez Environnement 9.77 0.25% 0.02 214035 9.90 9.70 10.00 1016 9.75 9.84 559 0.04% -27.60%
Symrise 79.22 -1.27% -1.02 107317 79.68 78.76 81.40 108 79.04 79.80 416 -5.74% -15.72%
TENARIS 5.58 -2.45% -0.14 290007 5.59 5.53 5.68 8467 5.53 5.58 65 10.59% -44.76%
TERNA 5.77 3.89% 0.22 1233202 5.56 5.52 5.79 1229 5.77 5.78 1229 6.02% -3.25%
Thales 72.98 1.14% 0.82 59304 72.96 69.82 76.16 76 72.44 73.38 75 14.60% -21.07%
Téléperformance 175.60 7.93% 12.90 74528 166.10 163.65 176.00 51 174.70 175.70 30 -1.29% -19.08%
Umicore 31.09 -4.75% -1.55 154658 31.15 30.50 31.81 3 31.08 31.13 145 -13.20% -28.07%
UNITED INTERNET 25.00 -2.42% -0.62 104444 25.60 24.07 25.63 250 24.92 25.02 258 -1.57% -14.70%
VOESTALPINE 17.34 -4.52% -0.82 70148 18.52 17.14 18.60 62 17.08 17.36 61 5.19% -30.38%
WARTSILA 6.40 -6.43% -0.44 541883 6.78 6.34 6.81 122 6.35 13.22 440 14.53% -35.14%
Wendel 73.90 -5.38% -4.20 2871 76.90 73.65 77.25 641 72.50 73.95 28 8.20% -37.53%
WIRECARD 99.68 -2.85% -2.92 87747 100.05 97.66 101.40 87 99.46 150.00 70 14.73% -7.36%
Zalando 33.87 -5.52% -1.98 164439 35.77 33.07 35.96 186 33.85 34.20 1040 10.18% -24.72%