19.07.2019 06:14:45
ESTX MID PR.USD
361.89
$$$
-2.3100
-0.63%
18.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 364.20 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.07.2019 / 06:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.56% 377.2 325.8
1 Woche -0.11% 366.4 361.9
1 Monat 0.46% 370.5 361.0
3 Monate -3.67% 374.3 346.7
6 Monate 3.80% 377.2 344.2
1 Jahr -10.18% 409.9 321.8
3 Jahre 25.85% 435.7 285.4
30.15
13
SMI
9.56
18.75
SMI
-18.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":30.15,"chartHeight":24.306852167457,"year":2017,"ID_NOTATION":"103461"},"2018":{"performance":-18.43,"chartHeight":22.771934659096,"year":2018,"ID_NOTATION":"103461"},"2019":{"performance":9.56,"chartHeight":19.467504735835,"year":2019,"ID_NOTATION":"103461"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.07.2019 06:14:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 19.36 0.21% 0.04 355944 19.25 19.24 19.45 256 19.31 19.36 100 0.31% -5.49%
ACCOR 39.19 -0.46% -0.18 87515 39.09 38.96 39.40 200 39.05 39.31 200 2.78% 5.89%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
AEGON 4.54 -0.20% -0.01 768028 4.50 4.50 4.57 1090 4.53 4.55 1704 -0.35% 11.59%
AGEAS/NV 48.76 -0.23% -0.11 73315 48.37 48.30 48.84 251 48.74 48.76 57 1.52% 24.45%
Alstom 37.33 -1.09% -0.41 205288 37.42 37.26 37.79 56 37.00 37.42 132 -11.22% 6.20%
Andritz 30.16 -3.27% -1.02 186833 31.08 30.16 31.36 716 30.02 30.38 681 0.94% -24.56%
Arkema 81.06 -1.51% -1.24 62213 81.92 80.76 82.18 59 80.92 81.46 49 1.50% 8.54%
Aéroports de Paris 165.00 1.16% 1.90 20535 161.85 161.85 165.50 80 164.80 165.10 14 3.19% -0.42%
BA.SABADELL 0.92 0.24% 0.00 2141011 0.90 0.89 0.92 10326 0.92 0.92 10326 -2.56% -7.76%
BANKINTER 6.41 -1.17% -0.08 655153 6.41 6.39 6.46 1000 6.41 6.42 500 0.47% -8.30%
BEIERSDORF 106.65 -0.47% -0.50 100883 106.83 106.10 107.50 120 106.55 106.65 788 0.66% 16.86%
BRENNTAG 42.81 -1.38% -0.60 320351 43.15 42.49 43.15 80 42.79 43.26 1146 0.47% 13.55%
Bank of Ireland 4.48 -1.02% -0.05 256902 4.46 4.42 4.50 559 4.00 5.75 1500 -4.80% -7.97%
Bankia - - - - - - - - - - - - -
Bureau Veritas 21.31 -3.05% -0.67 165777 21.86 21.26 21.86 420 21.29 21.32 120 -0.84% 20.12%
CECONOMY 5.48 -0.98% -0.05 147182 5.43 5.40 5.50 256 5.48 5.48 198 -4.86% 73.69%
CNH Industrial 9.19 -0.46% -0.04 626418 9.14 9.14 9.26 400 9.17 9.19 100 1.10% 17.29%
COVESTRO AG O.N. 41.78 -0.59% -0.25 124863 41.54 41.36 42.19 310 41.77 41.90 117 3.93% -3.31%
Commerzbank 6.38 -1.77% -0.12 711307 6.44 6.33 6.47 754 6.37 6.38 577 -2.28% -40.54%
DIA 0.57 9.88% 0.05 80687 0.58 0.57 0.58 1452 0.55 0.58 17936 9.76% 21.41%
E.D.F. 11.16 2.29% 0.25 334206 10.93 10.93 11.19 340 11.14 11.21 450 -0.13% -19.22%
EDP-ENERGIAS 3.40 0.74% 0.03 1640277 3.38 3.36 3.40 1200 3.40 3.40 1146 0.98% 11.65%
ENAGAS 19.53 -0.51% -0.10 527723 19.29 19.14 19.71 100 19.52 19.55 210 1.77% -17.39%
ERSTE GROUP BANK 33.45 0.18% 0.06 157624 33.10 33.01 33.62 1499 32.99 33.58 133 -0.83% 15.70%
Edenred 44.71 -0.07% -0.03 69892 44.57 43.95 44.94 111 44.56 44.73 141 0.07% 39.33%
Eiffage 90.84 -0.55% -0.50 33262 90.69 90.06 91.28 54 90.68 91.08 120 2.74% 24.99%
Elisa Corp. 41.48 0.41% 0.17 59350 41.24 41.23 41.71 1208 40.75 42.17 1167 -2.74% 15.09%
Endesa 23.04 0.96% 0.22 587028 22.70 22.65 23.08 5 23.05 24.03 1923 0.96% 14.06%
Evonik Industries 25.38 -1.21% -0.31 190776 25.44 25.37 25.66 200 25.37 25.42 764 1.85% 16.21%
Exor NV 62.98 -0.19% -0.12 72294 62.74 62.56 63.19 90 62.94 63.16 80 -0.41% 34.03%
FORTUM 20.29 -0.20% -0.04 374660 20.24 20.13 20.37 2468 19.91 20.69 2194 0.79% 6.65%
Ferrari N.V. 149.90 -0.56% -0.85 149992 151.50 149.25 151.50 83 149.90 150.05 96 1.32% 73.17%
GBL 84.82 -0.59% -0.50 9742 84.92 84.36 85.02 10 84.82 84.88 35 -1.10% 11.84%
GEA GROUP 21.20 -2.17% -0.47 138650 21.56 21.16 21.58 120 21.18 21.24 226 -4.55% -5.78%
GRIFOLS CL. A 28.90 1.33% 0.38 387766 28.49 28.49 29.17 237 28.89 28.91 150 5.05% 26.59%
Galp Energia 13.90 -0.71% -0.10 569674 13.95 13.88 14.04 77 13.79 13.92 230 0.36% 1.02%
Gecina 129.45 -0.65% -0.85 19789 127.90 127.90 130.00 60 129.10 129.90 60 -0.27% 14.56%
Gemalto - - - - - - - - - - - - -
Getlink SE 13.57 -0.22% -0.03 175003 13.54 13.53 13.66 103 13.56 13.58 328 -1.09% 15.34%
HERMES INTL 640.40 -0.40% -2.60 7396 639.80 637.60 646.40 20 639.00 640.80 10 -0.19% 32.34%
Hannover Rückversich 143.40 -0.21% -0.30 16391 142.70 142.60 143.60 77 143.40 143.60 40 0.56% 22.46%
Heineken Holding 94.15 -0.26% -0.25 13440 94.00 93.65 94.45 86 94.10 94.25 50 0.37% 28.10%
Hugo Boss 56.36 -1.37% -0.78 94103 56.34 55.98 56.66 230 56.32 56.36 110 -1.23% 4.84%
Huhtamäki 36.38 -1.20% -0.44 106740 36.75 36.06 36.75 69 35.62 37.12 1323 0.41% 34.89%
INGENICO 78.04 0.70% 0.54 58980 76.80 76.80 78.28 50 77.98 78.16 44 1.04% 58.01%
Iliad 92.04 0.31% 0.28 26106 91.80 91.56 92.94 53 91.80 92.10 140 -5.64% -24.68%
JERONIMO MARTINS 14.84 -0.62% -0.09 155235 14.85 14.81 14.92 900 14.81 14.84 100 3.06% 43.96%
K+S 15.34 -1.82% -0.28 217920 15.52 15.28 15.70 313 15.32 15.35 230 -3.97% -2.88%
KINGSPAN GROUP 46.60 -0.85% -0.40 82328 46.42 46.32 46.90 954 46.10 46.76 80 3.42% 26.56%
Klépierre 29.11 -0.78% -0.23 79620 29.24 29.03 29.36 140 29.06 29.16 169 -1.26% 7.70%
LEG Immobilien 105.00 0.77% 0.80 32008 104.00 104.00 105.35 48 104.40 105.00 38 -0.05% 14.50%
Lanxess 54.16 -0.44% -0.24 89189 53.92 53.44 54.36 85 54.20 54.22 240 1.69% 33.76%
Leonardo S.p.A. 11.49 -0.73% -0.09 190908 11.41 11.37 11.58 3874 11.35 11.49 1100 0.48% 49.80%
MAN 50.60 -1.08% -0.55 1657 51.05 50.55 51.05 49 50.50 50.70 126 -4.71% -43.90%
MTU Aero Engines 218.10 -0.32% -0.70 14974 216.30 216.00 219.00 198 215.80 218.80 22 1.82% 37.86%
Mediobanca 9.44 0.88% 0.08 307808 9.31 9.30 9.46 550 9.43 9.46 503 0.38% 28.42%
NOKIAN TYRES 27.13 -0.73% -0.20 107648 27.21 26.88 27.33 1844 26.69 27.42 39 -1.81% 1.16%
Natixis 3.69 0.22% 0.01 434749 3.65 3.63 3.71 1340 3.68 3.69 639 - -10.22%
Naturgy Energy Group 22.61 -0.62% -0.14 400341 22.49 22.25 22.72 340 22.61 22.62 11 0.44% 1.21%
Neste Corp 29.53 -2.96% -0.90 296512 30.13 29.51 30.13 1509 28.86 30.00 1643 -2.35% 31.71%
OMV 42.50 -1.55% -0.67 54717 43.16 42.46 43.35 25 42.18 42.86 25 -3.74% 11.34%
OSRAM Licht 32.96 -0.27% -0.09 170916 33.03 32.90 33.09 150 32.86 33.04 150 -1.23% -13.49%
Orion B 31.90 -1.39% -0.45 92797 32.01 31.85 32.41 1570 31.24 32.43 1519 -5.54% 5.45%
PORSCHE AUTOMOBIL 59.30 -1.63% -0.98 141682 59.90 59.22 60.22 81 59.14 59.38 326 0.71% 14.61%
PROXIMUS 25.49 0.95% 0.24 83892 25.21 25.21 25.52 707 25.49 25.52 110 1.11% 8.28%
PRYSMIAN 18.75 -2.62% -0.51 258657 19.14 18.73 19.14 310 18.76 18.79 240 0.37% 11.28%
Peugeot 21.91 -0.72% -0.16 430141 21.84 21.63 22.03 250 21.90 21.96 200 1.53% 17.95%
QIAGEN 35.34 0.09% 0.03 81157 35.12 35.11 35.48 100 35.29 35.34 440 - 19.35%
RED ELECTRICA 17.71 -0.11% -0.02 655107 17.45 17.32 17.75 6 17.70 17.71 533 1.06% -9.13%
RWE 23.88 1.32% 0.31 1137651 23.63 23.52 23.97 1462 23.88 23.89 114 3.56% 25.35%
Randstad Holding N.V 45.39 -1.22% -0.56 122673 45.62 45.25 45.65 100 45.34 45.47 108 -0.02% 13.90%
Rexel 10.46 -2.20% -0.23 245699 10.57 10.41 10.67 1130 10.45 10.51 460 0.43% 12.81%
SCOR SE 39.34 -0.46% -0.18 97714 39.31 39.06 39.51 126 39.27 39.34 100 0.67% -0.15%
SES 13.78 -0.51% -0.07 180864 13.82 13.71 13.97 366 13.72 13.81 366 1.17% -17.44%
SMURFIT KAPPA GRP 28.58 -0.63% -0.18 90394 28.00 28.00 28.82 91 28.30 29.76 136 0.56% 23.72%
STMicroelectronics 15.94 0.19% 0.03 307141 15.77 15.70 16.05 360 15.92 15.94 330 1.72% 27.94%
Siemens Gamesa Renew 14.78 -1.96% -0.29 225165 14.88 14.65 14.92 8 14.78 14.79 27 0.03% 38.91%
Solvay 88.38 -1.34% -1.20 48349 88.90 88.14 88.92 90 88.32 89.22 555 1.96% 1.56%
Stora Enso Oyj R 9.67 -1.87% -0.18 695883 9.84 9.63 9.86 5177 9.51 9.79 108 -1.85% -3.74%
Suez Environnement 13.16 1.27% 0.17 277934 12.98 12.98 13.21 216 13.16 13.31 3380 1.31% 14.78%
Symrise 82.62 -1.41% -1.18 117848 82.24 82.06 83.02 10 82.58 82.84 59 0.61% 27.97%
TENARIS 11.34 -1.99% -0.23 434956 11.42 11.33 11.54 800 11.32 11.35 700 -7.01% 20.46%
TERNA 5.84 1.25% 0.07 1067786 5.77 5.75 5.87 1700 5.84 5.85 1700 0.17% 18.19%
Thales 103.00 -0.77% -0.80 87578 103.05 102.80 104.25 50 103.15 104.25 396 -0.53% 1.23%
Téléperformance 176.60 -1.51% -2.70 7611 177.00 176.00 178.00 70 176.50 177.10 28 2.32% 26.96%
UNITED INTERNET 26.02 -7.30% -2.05 264712 27.77 25.82 28.03 174 25.92 26.06 346 -10.71% -32.03%
Umicore 25.85 -0.35% -0.09 166359 25.97 25.47 25.99 100 25.84 25.87 346 2.05% -25.57%
VOESTALPINE 23.21 -1.65% -0.39 121365 23.41 23.21 23.55 2001 22.87 23.36 45 -2.81% -11.17%
WARTSILA 10.80 -13.28% -1.66 2533476 11.53 10.62 11.86 4030 10.62 11.12 3965 -10.26% -22.15%
WIRECARD 139.20 -2.52% -3.60 280004 142.20 135.30 142.85 115 137.50 140.15 300 -5.02% 4.70%
Wendel 119.80 -1.64% -2.00 9933 121.00 119.60 121.30 80 119.80 120.00 45 -0.33% 15.08%
Zalando 40.48 -2.20% -0.91 204932 39.77 39.77 41.00 55 40.47 40.61 119 -2.86% 79.75%
innogy SE 42.99 0.82% 0.35 53410 42.51 42.51 43.14 117 42.93 43.10 117 1.42% 6.04%