29.09.2020 16:23:58
ESTX MID PR.USD
355.47
$$$
9.2500
2.67%
28.09.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.09.2020 346.22 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.09.2020 / 17:50
Währung $$$ Aktualisierungsstand 29.09.2020 / 16:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -9.51% 396.3 242.7
1 Woche 1.26% 355.5 346.2
1 Monat -2.99% 371.7 346.2
3 Monate 6.29% 372.7 338.3
6 Monate 26.71% 372.7 269.3
1 Jahr -0.51% 396.3 242.7
3 Jahre -8.26% 435.7 242.7
SMI
19.69
26.51
SMI
-18.43
-10.68
SMI
-9.51
-2.9
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":-9.51,"chartHeight":17.596039524407,"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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.5,"chartHeight":7.3333333333333,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.09.2020 16:23:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 7.01 -2.80% -0.20 656248 7.15 6.99 7.17 314 7.01 7.01 114 3.36% -54.95%
ACCOR 23.77 -2.82% -0.69 156591 24.39 23.75 24.40 309 23.75 23.78 176 8.30% -41.50%
ACS ACTIVIDADES DE C 19.11 -2.55% -0.50 226667 19.48 19.08 19.48 176 19.11 19.12 113 6.95% -45.16%
AEGON 2.16 -2.22% -0.05 1553353 2.22 2.16 2.22 7691 2.16 2.16 1601 7.54% -45.72%
AGEAS/NV 34.73 -3.15% -1.13 42583 35.71 34.71 35.74 326 34.70 34.72 150 -0.80% -32.13%
Alstom 44.00 -0.05% -0.02 89562 44.08 43.49 44.18 70 43.99 44.01 203 -1.50% 4.64%
Andritz 27.88 -0.36% -0.10 130614 28.20 27.36 28.20 88 27.88 27.90 180 7.62% -27.32%
Arkema 91.38 -0.20% -0.18 10633 91.82 90.56 91.82 108 91.32 91.38 124 -1.89% -3.15%
Aéroports de Paris 84.00 -1.29% -1.10 19714 84.80 81.95 84.80 56 83.95 84.05 76 4.16% -51.65%
BA.SABADELL 0.29 -3.44% -0.01 3739722 0.29 0.29 0.29 23497 0.29 0.29 18278 -5.50% -71.37%
Bank of Ireland 1.62 -3.87% -0.07 200822 1.66 1.61 1.66 1500 1.61 1.62 2218 0.06% -65.61%
Bankia 1.23 -4.21% -0.05 1351811 1.27 1.23 1.27 11778 1.23 1.23 3662 -3.75% -32.38%
BANKINTER 3.71 -4.21% -0.16 664592 3.84 3.71 3.85 2059 3.71 3.71 120 -4.84% -40.79%
BEIERSDORF 96.62 1.17% 1.12 55922 96.06 95.78 97.18 125 96.60 96.66 130 2.20% -10.20%
BRENNTAG 54.62 -1.44% -0.80 120829 55.04 54.50 55.30 421 54.62 54.64 108 2.14% 14.03%
Bureau Veritas 19.37 -1.40% -0.28 67883 19.47 19.27 19.52 109 19.36 19.38 736 -0.46% -15.69%
CECONOMY 4.12 -2.46% -0.10 36048 4.21 4.11 4.21 515 4.12 4.13 242 7.76% -22.21%
CNH Industrial 6.68 0.15% 0.01 426828 6.64 6.58 6.73 1189 6.66 6.69 1350 6.19% -32.25%
Commerzbank 4.10 -2.63% -0.11 635485 4.21 4.10 4.21 1461 4.10 4.10 1192 -0.40% -23.73%
COVESTRO AG O.N. 45.69 1.40% 0.63 101819 45.12 44.90 45.83 366 45.65 45.68 377 3.30% 8.97%
DIA 0.11 2.82% 0.00 36 0.11 0.11 0.11 24765 0.11 0.11 127 -4.43% 3.02%
Edenred 38.61 -1.88% -0.74 138072 39.22 38.48 39.22 153 38.59 38.62 298 -2.33% -14.46%
EDP-ENERGIAS 4.14 -0.70% -0.03 773289 4.16 4.13 4.17 1934 4.14 4.14 1346 -0.19% 10.88%
Eiffage 71.30 0.54% 0.38 69390 70.90 70.06 71.33 25 71.28 71.32 161 -1.01% -30.81%
E.D.F. 8.73 -0.39% -0.03 352978 8.74 8.66 8.79 149 8.73 8.74 154 4.48% -11.63%
Elisa A 50.82 0.12% 0.06 22960 50.98 50.82 51.36 67 50.80 50.84 379 1.65% 3.15%
ENAGAS 20.17 -0.35% -0.07 60220 20.19 20.13 20.44 167 20.15 20.17 565 3.48% -11.50%
Endesa 23.04 -0.39% -0.09 50719 23.10 23.03 23.25 440 23.03 23.05 170 2.53% -2.65%
ERSTE GROUP BANK 17.79 -1.88% -0.34 91523 18.11 17.79 18.16 328 17.77 17.80 443 -0.71% -46.11%
Evonik Industries 22.24 -0.36% -0.08 126964 22.32 22.04 22.32 348 22.25 22.27 113 0.31% -18.06%
Exor NV 46.81 -1.66% -0.79 81368 47.60 46.67 47.72 110 46.81 46.85 160 0.72% -31.45%
Ferrari N.V. 156.85 -0.22% -0.35 29673 157.25 155.60 157.60 191 156.80 156.90 167 1.62% 6.00%
FORTUM 17.13 0.29% 0.05 110844 17.14 17.00 17.19 343 17.12 17.14 2 0.18% -22.43%
Galp Energia 7.83 -3.24% -0.26 246262 8.10 7.80 8.10 555 7.82 7.83 747 -4.03% -45.72%
GEA GROUP 29.95 -0.65% -0.20 39448 30.04 29.79 30.13 151 29.94 29.96 72 3.25% 2.00%
Gecina 108.90 -1.45% -1.60 33663 109.60 107.90 109.60 80 108.90 109.00 121 4.10% -30.89%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 11.56 1.23% 0.14 106957 11.35 11.26 11.56 1761 11.56 11.57 447 -0.87% -26.51%
GRIFOLS CL. A 24.47 -0.08% -0.02 71236 24.36 24.29 24.57 240 24.46 24.47 254 2.86% -22.35%
GBL 76.68 -1.69% -1.32 13407 77.77 76.44 77.88 9 76.66 76.70 17 2.15% -17.06%
Hannover Rueck 131.25 -0.64% -0.85 34464 132.40 131.00 133.10 133 131.20 131.30 45 4.02% -23.38%
Heineken Holding 67.40 -0.22% -0.15 10363 67.55 66.85 67.55 260 67.35 67.45 200 0.75% -22.00%
HERMES INTL 735.20 0.08% 0.60 7273 732.60 730.40 736.90 2 735.20 735.40 23 1.07% 10.00%
Hugo Boss 21.13 -2.54% -0.55 47724 21.60 21.09 21.60 181 21.12 21.15 174 0.00% -49.85%
Huhtamäki 41.98 -0.62% -0.26 42108 41.92 41.90 42.50 142 41.94 41.98 174 7.15% 2.25%
Iliad 158.60 -0.63% -1.00 14660 159.50 157.90 160.00 23 158.55 158.60 7 -2.98% 38.12%
Ingenico Group 136.25 -1.66% -2.30 3897 138.20 135.95 138.35 6 136.10 136.40 26 -1.25% 43.07%
Jeronimo Martins 13.99 0.36% 0.05 33860 13.93 13.90 14.12 318 13.98 13.99 6 0.69% -4.97%
K+S 5.67 0.21% 0.01 39396 5.61 5.60 5.73 685 5.66 5.68 4 7.78% -49.06%
Kingspan Group 77.15 0.59% 0.45 26045 76.22 75.95 77.15 110 77.05 77.20 50 4.78% 40.70%
Klépierre 11.04 -2.82% -0.32 257375 11.30 10.97 11.30 772 11.04 11.05 290 7.22% -66.38%
Lanxess 50.08 -1.48% -0.75 16946 50.74 49.93 50.74 182 50.06 50.10 171 3.19% -15.20%
LEG Immobilien 121.30 -0.54% -0.66 24922 122.92 120.48 122.92 20 121.26 121.30 94 -1.63% 15.60%
Leonardo S.p.A. 5.04 -2.10% -0.11 450532 5.16 5.04 5.16 3419 5.04 5.04 836 -0.04% -51.00%
MAN 40.90 4.47% 1.75 937 39.25 39.25 40.90 170 40.85 41.15 5 -7.67% -9.50%
Mediobanca Banca di 6.72 -1.23% -0.08 172106 6.78 6.72 6.78 1237 6.72 6.72 581 1.22% -30.84%
MTU Aero Engines 141.55 -0.28% -0.40 23039 141.30 139.20 141.85 25 141.50 141.60 41 -0.14% -44.36%
Natixis 1.88 -4.46% -0.09 578557 1.97 1.88 1.97 2800 1.88 1.88 2489 -1.08% -50.08%
Naturgy Energy Group 17.39 -0.97% -0.17 130312 17.59 17.36 17.79 200 17.39 17.40 818 4.49% -21.79%
Neste Corp 45.77 -1.08% -0.50 151211 46.45 45.65 46.48 151 45.76 45.77 84 -1.91% 49.16%
NOKIAN TYRES 24.10 1.26% 0.30 63671 23.72 23.55 24.29 338 24.09 24.10 264 2.41% -7.36%
OMV 23.28 -3.32% -0.80 126874 24.26 23.28 24.28 32 23.26 23.30 196 -3.45% -52.15%
Orion B 38.34 0.05% 0.02 28593 38.28 38.02 38.62 154 38.33 38.37 104 -1.16% -7.19%
OSRAM Licht 50.80 0.43% 0.22 17097 50.46 50.42 50.80 71 50.76 50.80 244 16.28% 14.59%
Peugeot 15.38 -2.92% -0.46 483764 15.77 15.35 15.79 978 15.37 15.38 524 7.63% -25.69%
Porsche Automobil 50.74 -0.67% -0.34 35510 51.24 50.58 51.28 100 50.72 50.76 100 4.91% -23.49%
PROXIMUS 15.60 -1.05% -0.17 59127 15.80 15.60 15.93 152 15.58 15.60 373 -2.08% -38.25%
PRYSMIAN 24.87 0.00% 0.00 103246 24.84 24.78 25.17 109 24.86 24.88 804 2.56% 15.25%
QIAGEN 44.28 -0.34% -0.15 84293 44.38 43.85 44.42 123 44.26 44.28 82 5.81% 46.54%
Randstad Holding N.V 44.32 -0.02% -0.01 44512 44.42 44.17 44.62 166 44.31 44.33 186 3.31% -18.60%
RED ELECTRICA 16.25 0.68% 0.11 104781 16.16 16.14 16.45 329 16.25 16.27 467 2.05% -9.63%
Rexel 10.47 -0.52% -0.06 74883 10.50 10.38 10.54 286 10.46 10.46 622 2.73% -11.03%
RWE 31.98 1.77% 0.56 550408 31.24 31.16 32.08 1145 31.98 31.99 246 4.45% 15.09%
SCOR SE 22.52 -1.57% -0.36 64011 22.62 22.40 22.98 139 22.48 22.52 108 5.15% -38.95%
SES 5.97 -0.73% -0.04 67107 6.02 5.91 6.05 460 5.96 5.97 539 3.51% -51.92%
Siemens Gamesa Renew 23.38 6.51% 1.43 410149 21.91 21.91 23.80 79 23.37 23.38 288 -0.09% 40.39%
SMURFIT KAPPA GRP 33.80 3.05% 1.00 72831 32.66 32.42 33.92 557 33.76 33.82 137 2.89% -4.26%
Solvay 74.52 -0.40% -0.30 23988 74.48 73.70 74.72 36 74.48 74.52 175 -0.37% -27.64%
STMicroelectronics 26.15 1.51% 0.39 294463 25.81 25.65 26.18 709 26.16 26.18 418 2.14% 7.29%
Stora Enso Oyj R 13.66 -1.55% -0.21 328886 13.79 13.64 13.82 700 13.65 13.66 313 3.01% 6.61%
Suez Environnement 14.84 0.99% 0.14 541185 14.66 14.40 14.95 143 14.82 14.83 152 -0.66% 8.81%
Symrise 118.90 0.72% 0.85 71653 117.70 116.95 119.00 35 118.90 118.95 69 0.08% 25.59%
TENARIS 4.18 -2.06% -0.09 313912 4.24 4.17 4.27 1900 4.18 4.18 30 -1.95% -57.70%
Terna S.p.A. 6.08 0.10% 0.01 421224 6.06 6.03 6.10 4283 6.07 6.07 5096 3.37% 1.71%
Thales 63.26 -0.63% -0.40 48877 63.50 62.88 63.84 102 63.24 63.28 93 1.86% -31.15%
Téléperformance 266.70 0.72% 1.90 9135 265.35 262.50 267.20 15 266.60 266.80 57 4.54% 22.03%
Umicore 36.49 3.14% 1.11 97373 35.40 35.00 36.60 143 36.46 36.51 24 -8.74% -18.14%
UNITED INTERNET 32.80 -0.03% -0.01 38611 32.95 32.44 32.96 56 32.79 32.81 200 7.61% 11.94%
VOESTALPINE 22.22 0.04% 0.01 17986 22.26 22.15 22.48 33 22.18 22.23 126 2.87% -10.80%
Wärtsilä 6.63 0.30% 0.02 393546 6.62 6.55 6.65 504 6.63 6.63 388 1.07% -33.00%
Wendel 74.60 -1.71% -1.30 8303 75.55 74.10 75.55 30 74.50 74.75 47 -2.13% -35.84%
WIRECARD 0.79 -0.16% -0.00 33941 0.79 0.78 0.82 1114 0.79 0.80 2548 -2.33% -99.26%
Zalando 78.28 0.95% 0.74 37078 77.89 77.08 78.59 62 78.28 78.32 1 3.14% 72.35%