19.11.2019 14:31:04
ESTX MID PR.USD
380.68
$$$
0.9600
0.25%
18.11.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.11.2019 379.72 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.11.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.11.2019 / 14:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.25% 380.9 325.8
1 Woche 0.65% 380.7 375.4
1 Monat 3.21% 380.9 369.9
3 Monate 10.82% 380.9 344.5
6 Monate 5.45% 380.9 338.0
1 Jahr 6.04% 380.9 321.8
3 Jahre 33.27% 435.7 286.3
30.15
13
SMI
15.25
22.75
SMI
-18.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":30.15,"chartHeight":22,"year":2017,"ID_NOTATION":"103461"},"2018":{"performance":-18.43,"chartHeight":20.610754492137,"year":2018,"ID_NOTATION":"103461"},"2019":{"performance":15.25,"chartHeight":19.747760466369,"year":2019,"ID_NOTATION":"103461"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.11.2019 14:31:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 16.38 0.24% 0.04 263885 16.39 16.29 16.44 309 16.37 16.38 104 -5.71% -20.24%
ACCOR 40.17 3.48% 1.35 157133 39.48 39.42 40.26 63 40.16 40.18 227 0.10% 4.89%
ACS ACTIVIDADES DE C 35.18 1.50% 0.52 77310 34.80 34.69 35.29 149 35.17 35.18 181 -2.94% 2.57%
AEGON 4.21 0.98% 0.04 313738 4.19 4.17 4.22 2273 4.21 4.21 2822 -0.69% 2.43%
AGEAS/NV 53.28 1.02% 0.54 22858 53.12 53.00 53.46 67 53.26 53.28 187 -0.34% 34.61%
Alstom 38.80 0.23% 0.09 88725 38.70 38.45 39.10 286 38.80 38.81 100 0.35% 10.13%
Andritz 39.66 0.81% 0.32 57663 39.71 39.34 39.80 62 39.60 39.66 713 -6.33% -1.60%
Arkema 96.28 0.63% 0.60 25536 96.26 95.52 96.64 5 96.24 96.28 100 -1.85% 28.12%
Aéroports de Paris 175.70 0.46% 0.80 3260 175.15 174.60 176.00 60 175.60 175.80 16 1.57% 5.55%
BA.SABADELL 1.01 1.96% 0.02 852699 0.99 0.99 1.01 3451 1.01 1.01 4623 -5.58% -1.06%
Bank of Ireland 4.43 1.93% 0.08 102089 4.38 4.36 4.43 272 4.43 4.43 119 -3.12% -10.68%
Bankia 1.74 1.52% 0.03 828958 1.73 1.72 1.74 664 1.74 1.74 4632 -5.66% -33.36%
BANKINTER 6.22 1.73% 0.11 128081 6.20 6.18 6.24 1399 6.22 6.22 141 -4.98% -12.64%
BEIERSDORF 106.15 -0.09% -0.10 21224 106.75 106.10 106.95 18 106.15 106.20 127 0.52% 16.43%
BRENNTAG 47.81 0.40% 0.19 33177 47.82 47.59 48.02 2 47.81 47.84 100 -1.88% 26.31%
Bureau Veritas 23.41 1.56% 0.36 39803 23.03 23.03 23.57 384 23.40 23.42 340 1.63% 29.93%
CECONOMY 4.53 1.55% 0.07 26147 4.44 4.43 4.56 672 4.52 4.55 379 -3.27% 41.43%
CNH Industrial 10.01 1.07% 0.11 261996 9.94 9.94 10.02 798 9.99 10.02 300 -2.00% 26.41%
Commerzbank 5.26 2.10% 0.11 371283 5.18 5.14 5.27 171 5.25 5.26 1649 -7.12% -51.98%
COVESTRO AG O.N. 44.29 0.59% 0.26 114684 44.09 43.97 44.69 10 44.27 44.29 295 -4.61% 1.90%
DIA 0.14 1.82% 0.00 16537 0.14 0.14 0.14 34594 0.14 0.14 5260 4.10% 0.10%
Edenred 47.43 0.81% 0.38 70793 47.16 46.99 47.59 198 47.41 47.44 48 1.99% 46.62%
EDP-ENERGIAS 3.73 -0.48% -0.02 489278 3.77 3.73 3.77 1393 3.73 3.73 925 1.65% 23.07%
Eiffage 100.95 1.15% 1.15 50063 100.40 100.25 101.33 57 100.90 100.95 1 0.36% 37.31%
E.D.F. 9.44 1.31% 0.12 150863 9.38 9.31 9.48 519 9.44 9.44 139 0.87% -32.54%
Elisa Corp. 49.12 -0.43% -0.21 33736 49.50 49.05 49.58 98 49.12 49.14 414 1.34% 36.88%
ENAGAS 22.99 -0.26% -0.06 98571 23.03 22.99 23.23 37 22.99 23.00 1195 0.04% -2.58%
Endesa 24.48 1.53% 0.37 184258 24.14 24.11 24.49 610 24.47 24.49 515 0.84% 19.36%
ERSTE GROUP BANK 33.03 1.41% 0.46 101186 32.84 32.71 33.07 998 33.02 33.03 527 -3.67% 12.66%
Evonik Industries 26.19 1.04% 0.27 40051 26.06 25.97 26.27 324 26.16 26.19 447 -1.59% 18.68%
Exor NV 71.50 0.87% 0.62 15168 71.32 71.30 72.12 176 71.52 71.60 103 -0.25% 50.84%
Ferrari N.V. 150.05 0.50% 0.75 36251 150.20 149.80 150.70 91 150.00 150.10 243 0.34% 72.48%
FORTUM 21.37 -0.05% -0.01 100858 21.38 21.33 21.45 345 21.36 21.38 690 0.90% 12.38%
Galp Energia 15.26 0.30% 0.04 74244 15.17 15.13 15.31 271 15.26 15.27 751 1.94% 10.54%
GEA GROUP 28.95 0.49% 0.14 40945 29.09 28.89 29.15 377 28.94 28.95 118 0.14% 28.04%
Gecina 156.00 0.06% 0.10 3593 157.20 155.90 157.20 62 156.00 156.10 18 2.43% 37.96%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.63 1.89% 0.29 62635 15.41 15.39 15.63 700 15.62 15.63 542 2.33% 30.39%
GRIFOLS CL. A 29.68 0.61% 0.18 68462 29.66 29.47 29.85 492 29.67 29.69 412 2.50% 29.22%
GBL 93.62 0.58% 0.54 4147 93.68 93.58 94.16 73 93.56 93.64 67 0.63% 22.73%
Hannover Rueck 167.90 0.42% 0.70 15502 167.70 167.20 168.50 83 167.80 167.90 45 0.97% 42.78%
Heineken Holding 87.30 0.00% 0.00 8739 87.70 87.25 87.75 280 87.25 87.35 120 2.22% 18.78%
HERMES INTL 664.60 1.59% 10.40 8726 658.20 658.20 672.00 9 664.60 665.00 24 1.08% 35.19%
Hugo Boss 41.48 1.10% 0.45 74050 41.37 40.96 41.68 47 41.47 41.49 99 1.53% -23.68%
Huhtamäki 41.14 -0.24% -0.10 6377 41.45 41.10 41.46 63 41.11 41.14 134 1.33% 52.91%
Iliad 114.65 0.61% 0.70 24999 114.75 114.15 115.40 211 114.60 114.70 7 19.39% -6.75%
INGENICO 97.84 0.58% 0.56 34423 97.88 96.88 98.24 172 97.82 97.86 103 -0.59% 96.96%
innogy SE 44.67 0.04% 0.02 7620 44.69 44.63 44.75 100 44.65 44.68 100 -0.02% 10.14%
JERONIMO MARTINS 14.88 -0.60% -0.09 52059 15.05 14.88 15.05 405 14.85 14.88 1929 -2.44% 45.32%
K+S 11.06 2.26% 0.24 326814 10.90 10.73 11.12 268 11.06 11.08 209 -16.45% -31.50%
Kingspan Group 49.84 2.76% 1.34 12896 49.10 49.50 50.05 28 49.82 49.84 97 3.72% 31.72%
Klépierre 33.39 1.15% 0.38 44872 33.27 33.16 33.56 318 33.39 33.40 335 -0.69% 22.12%
Lanxess 63.30 1.38% 0.86 35301 62.94 62.30 63.46 11 63.22 63.26 13 0.29% 54.21%
LEG Immobilien 103.45 0.49% 0.50 10762 103.15 103.00 103.65 51 103.40 103.50 171 2.59% 12.27%
Leonardo S.p.A. 11.31 0.94% 0.10 149401 11.26 11.21 11.34 333 11.31 11.31 613 -1.23% 46.15%
MAN 41.02 0.05% 0.02 40 40.90 40.90 41.16 87 40.84 41.18 105 1.99% -54.55%
Mediobanca 10.35 0.49% 0.05 212874 10.31 10.31 10.37 1964 10.35 10.35 2156 -1.39% 40.06%
MTU Aero Engines 248.50 3.33% 8.00 24645 242.60 242.50 249.50 237 248.40 248.50 56 -0.21% 52.02%
Natixis 4.04 1.66% 0.07 382985 4.01 3.99 4.05 600 4.04 4.05 700 -1.29% -3.14%
Naturgy Energy Group 23.83 -0.75% -0.18 37524 24.02 23.81 24.11 273 23.83 23.85 421 -0.37% 7.48%
Neste Corp 31.87 0.73% 0.23 190597 31.64 31.60 31.98 31 31.87 31.88 30 0.22% 41.12%
NOKIAN TYRES 26.81 2.76% 0.72 56380 26.14 26.09 26.82 174 26.79 26.81 473 -5.16% -2.72%
OMV 53.26 0.79% 0.42 82627 52.90 52.80 53.80 103 53.26 53.30 483 -2.08% 38.43%
Orion B 39.88 -0.25% -0.10 5935 39.98 39.69 40.13 34 39.86 39.92 92 0.20% 32.17%
OSRAM Licht 40.07 -0.12% -0.05 14801 40.09 40.05 40.14 134 40.07 40.09 212 -0.10% 5.30%
Peugeot 23.10 0.83% 0.19 493758 23.11 23.02 23.31 193 23.10 23.11 588 -4.46% 23.34%
PORSCHE AUTOMOBIL 68.04 2.07% 1.38 138848 67.16 67.10 68.32 340 68.02 68.06 276 -2.94% 28.84%
PROXIMUS 27.53 -0.25% -0.07 40081 27.77 27.50 27.86 364 27.52 27.54 135 0.00% 17.25%
PRYSMIAN 20.13 1.98% 0.39 114431 19.76 19.70 20.14 399 20.12 20.13 260 -5.10% 17.19%
QIAGEN 37.37 1.14% 0.42 171002 37.02 36.99 37.67 100 37.34 37.38 1051 27.11% 24.79%
Randstad Holding N.V 51.86 1.53% 0.78 26233 51.50 51.18 51.86 42 51.86 51.90 258 -0.55% 28.18%
RED ELECTRICA 17.27 0.03% 0.01 241968 17.32 17.24 17.43 433 17.27 17.27 236 -2.92% -11.44%
Rexel 11.38 0.84% 0.10 253128 11.40 11.37 11.55 552 11.38 11.39 717 -5.13% 21.76%
RWE 26.36 -1.11% -0.29 1045395 26.62 26.10 26.80 340 26.35 26.36 852 2.76% 39.92%
SCOR SE 38.03 0.45% 0.17 23274 37.99 37.93 38.23 113 38.02 38.04 63 0.08% -3.91%
SES 11.75 -20.18% -2.97 747582 11.90 11.39 12.04 102 11.78 11.80 138 -14.29% -11.80%
Siemens Gamesa Renew 13.49 1.28% 0.17 232901 13.39 13.39 13.51 120 13.48 13.50 392 3.62% 25.23%
SMURFIT KAPPA GRP 31.72 -0.38% -0.12 39693 31.92 31.66 32.04 53 31.70 31.72 1090 1.79% 37.84%
Solvay 104.50 0.19% 0.20 33262 104.20 103.45 104.65 70 104.40 104.45 43 6.21% 19.86%
STMicroelectronics 22.04 0.36% 0.08 241063 22.00 21.91 22.12 1108 22.03 22.05 2096 1.67% 76.31%
Stora Enso Oyj R 12.54 0.04% 0.01 286807 12.57 12.51 12.61 670 12.53 12.54 674 -1.99% 24.68%
Suez Environnement 13.10 -0.91% -0.12 139897 13.22 13.09 13.22 238 13.10 13.11 1292 -0.83% 15.31%
Symrise 85.94 0.17% 0.15 18987 85.94 85.82 86.52 117 85.90 85.98 60 0.39% 32.88%
TENARIS 9.77 1.12% 0.11 199173 9.81 9.73 9.83 300 9.76 9.77 300 -3.83% 2.61%
TERNA 5.88 -0.68% -0.04 489209 5.94 5.87 5.94 500 5.88 5.88 2247 -0.20% 19.68%
Thales 90.44 0.49% 0.44 70890 90.20 89.76 90.44 294 90.40 90.44 50 3.66% -11.55%
Téléperformance 213.20 0.85% 1.80 3525 212.00 210.40 213.60 109 213.20 213.40 60 0.19% 51.98%
Umicore 40.19 0.83% 0.33 41799 39.84 39.83 40.26 24 40.14 40.19 160 3.69% 14.77%
UNITED INTERNET 30.46 1.33% 0.40 31267 30.32 30.18 30.66 89 30.44 30.48 8 0.37% -21.47%
VOESTALPINE 23.86 1.40% 0.33 65616 23.84 23.75 24.03 392 23.84 23.86 37 -5.62% -9.95%
WARTSILA 9.12 -0.09% -0.01 302196 9.16 9.10 9.23 141 9.12 9.12 1485 -5.49% -34.22%
Wendel 123.10 1.99% 2.40 5736 121.00 120.90 124.30 18 122.90 123.20 27 -2.58% 15.95%
WIRECARD 122.00 0.83% 1.00 35070 121.40 120.70 122.15 30 121.95 122.05 32 1.17% -8.99%
Zalando 38.49 0.16% 0.06 18971 38.65 38.31 38.73 49 38.35 38.52 45 3.20% 70.65%