24.03.2019 20:54:17
ESTX MID PR.USD
359.35
$$$
-8.6000
-2.34%
22.03.2019 17:50
 
Chart
Kursdaten
Kurs 359.35 Eröffnung 359.35
Diff. absolut -8.60 Tages-Hoch 359.35
Diff. % -2.34 % Tages-Tief 359.35
Volumen - Umsatz -
Schlusskurs vom 21.03.2019 367.95 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.03.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.03.2019 / 20:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.80% 371.7 325.8
1 Woche -2.10% 371.7 359.4
1 Monat 0.32% 371.7 354.4
3 Monate 9.50% 371.7 321.8
6 Monate -11.51% 405.9 321.8
1 Jahr -11.92% 425.9 321.8
3 Jahre 21.35% 435.7 258.9
30.15
13
SMI
8.8
10.56
SMI
-18.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":30.15,"chartHeight":29.169889021148,"year":2017,"ID_NOTATION":"103461"},"2018":{"performance":-18.43,"chartHeight":27.327882780807,"year":2018,"ID_NOTATION":"103461"},"2019":{"performance":8.8,"chartHeight":22.861892922072,"year":2019,"ID_NOTATION":"103461"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.03.2019 20:54:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 19.46 -2.58% -0.52 1043464 20.02 19.43 20.05 290 19.45 19.48 650 -4.72% -4.96%
ACCOR 37.05 -2.60% -0.99 461898 37.93 36.97 37.98 270 37.04 37.06 130 -2.14% 0.11%
ACS ACTIVIDADES DE C 38.64 -2.03% -0.80 131869 39.45 38.55 39.51 3 38.64 38.66 130 -1.53% 14.35%
AEGON 4.31 -4.98% -0.23 5067807 4.55 4.30 4.55 94 4.31 4.32 600 -8.26% 5.82%
AGEAS/NV 42.43 -1.35% -0.58 100918 43.17 42.35 43.17 80 42.43 42.54 80 -3.70% 8.30%
Alstom 38.35 -2.09% -0.82 192870 39.24 38.25 39.34 99 38.34 38.35 100 0.26% 9.10%
Andritz 39.82 -1.87% -0.76 28028 40.66 39.82 40.88 400 39.70 40.02 400 -3.26% -0.40%
Arkema 86.24 -3.88% -3.48 94321 90.14 86.16 90.54 2 86.24 86.28 35 -4.64% 15.48%
Aéroports de Paris 173.25 -0.72% -1.25 11200 174.30 173.00 174.50 70 173.20 173.30 25 -1.34% 4.56%
BA.SABADELL 0.91 -2.50% -0.02 3183222 0.94 0.91 0.94 14400 0.91 1.01 26757 -4.90% -8.64%
BANKINTER 6.95 -0.54% -0.04 808535 7.02 6.90 7.02 300 6.95 6.96 379 -0.91% -0.54%
BEIERSDORF 89.90 0.25% 0.22 335663 90.00 89.04 90.34 14 89.90 89.96 100 3.29% -1.49%
BRENNTAG 45.79 -2.84% -1.34 203383 47.11 45.48 47.16 675 45.31 45.81 100 -2.64% 21.46%
Bank of Ireland 5.25 -2.87% -0.15 618698 5.42 5.21 5.42 282 5.21 5.25 318 -10.27% 7.70%
Bankia 2.35 -2.97% -0.07 2743170 2.43 2.34 2.46 24 2.35 2.35 101 -2.53% -8.38%
Bureau Veritas 21.16 -1.76% -0.38 305351 21.70 21.15 21.70 140 21.15 21.20 38 -2.04% 19.28%
CECONOMY 4.74 -1.29% -0.06 68954 4.79 4.72 4.87 6807 4.68 4.74 2700 -3.54% 50.21%
CNH Industrial 9.28 -3.05% -0.29 607604 9.62 9.27 9.64 595 9.26 9.29 1600 -0.85% 18.57%
COVESTRO AG O.N. 47.10 -0.78% -0.37 492648 47.78 46.86 48.38 227 47.09 47.11 4 -4.46% 9.00%
Commerzbank 6.90 -1.86% -0.13 1995772 7.08 6.88 7.28 79 6.90 6.91 39 -3.32% -35.68%
DIA 0.62 -1.81% -0.01 307366 0.63 0.62 0.63 21300 0.62 0.62 395 6.40% 32.16%
E.D.F. 12.47 -1.03% -0.13 590769 12.65 12.46 12.77 18335 12.47 12.48 340 -3.07% -9.74%
EDP-ENERGIAS 3.44 0.94% 0.03 2656997 3.43 3.42 3.45 3800 3.44 3.44 2395 4.27% 12.96%
ENAGAS 26.91 -0.85% -0.23 358011 27.09 26.81 27.09 210 26.87 26.93 490 3.82% 13.83%
ERSTE GROUP BANK 32.35 -1.94% -0.64 187604 33.49 32.26 33.55 967 31.97 32.38 589 -2.41% 11.90%
Edenred 40.56 -2.29% -0.95 167926 41.58 40.55 41.63 3 40.56 40.58 85 -0.07% 26.39%
Eiffage 85.36 -1.91% -1.66 124353 87.10 85.24 87.18 120 85.10 85.62 120 -2.38% 17.45%
Elisa Corp. 40.45 -0.57% -0.23 90936 40.65 40.45 40.75 10 40.30 40.51 2 2.43% 12.24%
Endesa 23.15 0.78% 0.18 375403 22.93 22.86 23.17 550 23.15 23.35 1225 2.84% 14.60%
Evonik Industries 24.23 -3.16% -0.79 322226 24.99 24.18 25.13 120 24.21 24.23 35 -6.19% 10.94%
Exor NV 56.18 -2.63% -1.52 71359 57.90 56.14 57.90 100 55.98 56.12 100 1.23% 19.56%
FORTUM 19.65 -0.96% -0.19 865678 19.85 19.64 19.85 80 19.50 21.00 110 -1.33% 3.29%
Ferrari N.V. 114.30 -1.68% -1.95 76959 116.47 114.30 116.75 323 114.15 114.45 176 -1.93% 32.05%
GBL 84.84 -1.65% -1.42 53372 86.56 84.68 86.64 362 84.16 84.86 77 -1.44% 11.87%
GEA GROUP 22.51 -2.05% -0.47 236854 23.09 22.42 23.26 80 22.49 22.51 42 -7.29% 0.04%
GRIFOLS CL. A 23.44 -1.35% -0.32 225677 23.77 23.42 23.84 550 23.43 23.47 180 -2.01% 2.67%
Galp Energia 13.89 -2.63% -0.38 324066 14.31 13.88 14.38 77 13.77 13.90 350 -3.14% 0.94%
Gecina 131.10 -0.30% -0.40 50383 132.40 131.00 133.10 23 130.60 131.40 24 -0.15% 16.02%
Gemalto 50.98 0.00% 0.00 20684 50.98 50.96 51.00 2 50.94 50.98 287 -0.04% 0.63%
Getlink SE 13.24 -0.79% -0.10 274440 13.36 13.23 13.38 1033 13.23 13.25 950 -3.81% 12.58%
HERMES INTL 583.40 -1.55% -9.20 20480 594.60 582.80 596.60 2 583.20 584.20 10 0.14% 20.56%
Hannover Rückversich 125.60 -0.40% -0.50 92740 126.90 125.60 126.90 100 125.40 125.70 100 -4.70% 7.26%
Heineken Holding 88.50 -0.45% -0.40 51336 88.85 88.50 89.45 59 88.50 88.55 75 -0.56% 20.41%
Hugo Boss 60.18 -2.18% -1.34 72282 61.78 60.04 62.00 204 60.18 60.24 210 -4.29% 11.94%
Huhtamäki 32.52 -2.08% -0.69 50076 33.30 32.48 33.30 4 31.50 33.50 300 -1.25% 20.58%
INGENICO 63.04 -1.81% -1.16 73032 64.10 62.96 64.22 5 63.00 63.08 90 0.32% 27.64%
Iliad 87.14 -3.39% -3.06 62045 89.72 87.08 89.92 150 87.14 87.30 20 -4.28% -28.69%
JERONIMO MARTINS 13.26 -1.56% -0.21 84573 13.47 13.26 13.54 950 13.26 13.27 1010 -0.26% 28.68%
K+S 16.12 -5.31% -0.91 448371 17.06 16.09 17.16 287 15.88 16.13 180 -5.17% 2.09%
KINGSPAN GROUP 40.54 -2.41% -1.00 46226 41.48 40.42 41.68 674 40.04 40.56 100 -5.10% 10.10%
Klépierre 30.66 -0.71% -0.22 239246 30.98 30.61 31.07 100 30.68 30.76 130 -0.39% 13.43%
LEG Immobilien 107.10 0.75% 0.80 121388 106.80 106.45 107.33 19 107.05 107.10 18 3.68% 16.79%
Lanxess 48.32 -4.96% -2.52 270709 51.00 48.31 51.12 60 48.36 48.62 603 -2.05% 19.34%
Leonardo S.p.A. 10.11 -2.51% -0.26 962184 10.40 10.05 10.46 545 10.10 10.15 542 1.57% 31.81%
MAN 72.60 4.91% 3.40 8526 70.75 69.75 72.75 14 72.45 72.80 180 -5.35% -19.51%
MTU Aero Engines 194.90 -0.86% -1.70 34654 198.30 194.00 198.70 60 194.80 195.20 20 -1.17% 23.20%
Mediobanca 8.95 -0.80% -0.07 924281 9.07 8.91 9.07 490 8.94 8.95 460 0.07% 21.68%
NOKIAN TYRES 30.94 -1.75% -0.55 181957 31.52 30.87 31.76 7 30.94 33.00 87 -3.58% 15.36%
Natixis 4.59 -2.73% -0.13 968518 4.74 4.57 4.75 600 4.58 4.59 2800 -4.22% 11.68%
Naturgy Energy Group 24.62 -0.81% -0.20 325072 24.84 24.61 24.86 4 24.62 24.64 344 -0.53% 10.21%
Neste Corp 94.16 -0.44% -0.42 117239 94.40 93.68 94.84 50 82.50 94.22 6 -0.61% 39.99%
OMV 47.70 -0.58% -0.28 147817 47.91 47.58 48.43 23 47.29 47.73 210 2.14% 24.97%
OSRAM Licht 34.73 -3.93% -1.42 374625 36.20 34.59 36.39 70 34.63 34.73 259 -7.14% -8.85%
Orion B 34.92 -0.40% -0.14 107753 34.99 34.89 35.24 14 34.90 34.95 4 2.62% 15.44%
PORSCHE AUTOMOBIL 55.26 -2.16% -1.22 200241 56.66 55.06 56.96 59 54.96 55.28 52 -1.36% 6.80%
PROXIMUS 25.12 -0.51% -0.13 89665 25.21 25.03 25.30 500 25.13 25.15 130 4.02% 6.71%
PRYSMIAN 16.66 -3.22% -0.56 465172 17.24 16.65 17.29 210 16.64 16.66 170 1.03% -1.07%
Peugeot 21.71 -2.43% -0.54 465824 22.33 21.68 22.39 210 21.69 21.73 372 -1.85% 16.88%
QIAGEN 35.02 -1.32% -0.47 153873 35.51 35.00 35.57 100 34.99 35.03 100 -0.96% 18.27%
RED ELECTRICA 19.39 -0.69% -0.14 794429 19.52 19.30 19.53 400 19.36 20.78 1153 0.78% -0.49%
RWE 23.70 2.78% 0.64 1659373 23.27 23.26 23.82 300 23.64 23.72 350 5.95% 24.41%
Randstad Holding N.V 44.76 -4.64% -2.18 134276 47.16 44.69 47.33 7 44.75 44.79 1 -4.89% 12.32%
Rexel 9.97 -5.41% -0.57 528755 10.54 9.94 10.54 270 9.96 9.98 270 -7.04% 7.53%
SCOR SE 38.28 -1.16% -0.45 119787 38.82 38.20 38.86 4 38.27 38.42 250 -3.65% -2.84%
SES 14.02 -0.43% -0.06 806819 14.11 13.87 14.35 15 14.01 14.02 134 -8.52% -16.00%
SMURFIT KAPPA GRP 25.46 -3.34% -0.88 123265 26.32 25.26 26.36 50 25.44 25.56 347 -0.86% 10.22%
STMicroelectronics 14.54 -2.09% -0.31 653629 14.95 14.51 15.18 500 14.50 14.54 390 -0.78% 16.78%
Siemens Gamesa Renew 13.68 -4.00% -0.57 522976 14.23 13.65 14.24 78 13.58 13.70 350 2.55% 28.52%
Solvay 96.48 -3.62% -3.62 74649 100.55 96.32 100.70 35 96.28 96.58 130 -4.14% 10.87%
Stora Enso Oyj R 10.78 -5.48% -0.62 1815944 11.20 10.75 11.22 81 10.74 12.75 500 -6.55% 7.26%
Suez Environnement 11.79 -1.26% -0.15 616758 12.02 11.79 12.05 727 11.79 11.85 600 0.30% 2.88%
Symrise 78.96 -1.91% -1.54 200530 80.66 78.96 80.98 50 78.92 79.02 169 -3.66% 22.30%
TENARIS 12.88 2.63% 0.33 4338934 12.60 12.38 13.22 1076 12.88 12.91 2400 4.67% 36.87%
TERNA 5.52 -0.40% -0.02 2842724 5.56 5.49 5.56 1679 5.52 5.53 1700 0.11% 11.75%
Thales 105.75 -2.13% -2.30 76596 108.60 105.25 108.90 30 105.50 105.95 30 -3.82% 3.93%
Téléperformance 161.80 -1.40% -2.30 83651 164.30 161.30 165.30 80 161.80 163.30 35 1.38% 16.32%
UNITED INTERNET 34.21 -1.53% -0.53 70693 34.73 34.19 34.82 280 34.21 34.26 5 2.39% -10.63%
Umicore 40.19 -2.07% -0.85 151878 41.15 40.09 41.30 30 40.10 40.29 70 -0.77% 15.72%
VOESTALPINE 27.55 -3.16% -0.90 105121 28.60 27.40 28.60 32 27.20 27.94 27 -0.86% 5.43%
WARTSILA 13.95 -2.72% -0.39 339073 14.40 13.94 14.40 7 13.46 13.95 292 -4.35% 0.50%
WIRECARD 100.72 -0.86% -0.88 79565 104.67 100.53 105.17 13 100.65 100.95 52 -3.47% -24.24%
Wendel 111.70 -1.33% -1.50 10613 114.30 111.50 114.50 45 111.60 112.10 27 -1.33% 7.30%
Zalando 34.19 -2.45% -0.86 191115 35.14 34.14 35.77 120 30.70 34.21 300 -2.37% 51.82%
innogy SE 41.01 -0.22% -0.09 53082 41.18 41.00 41.22 324 41.00 41.02 100 0.71% 1.16%