22.01.2020 15:52:37
ESTX MID PR.USD
393.47
$$$
-1.1800
-0.30%
21.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 394.65 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 22.01.2020 / 15:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.16% 396.3 391.4
1 Woche 0.28% 394.6 393.3
1 Monat 0.50% 396.3 391.4
3 Monate 5.96% 396.3 369.9
6 Monate 8.45% 396.3 338.0
1 Jahr 12.95% 396.3 338.0
3 Jahre 24.84% 435.7 313.2
SMI
19.69
26.51
0.16
2.52
-18.43
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-18.43,"chartHeight":40.601787865391,"year":2018,"ID_NOTATION":"103461"},"2019":{"performance":19.69,"chartHeight":41.195374823837,"year":2019,"ID_NOTATION":"103461"},"2020":{"performance":0.16,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"103461"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 15:52:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 15.62 -0.76% -0.12 395485 15.79 15.54 15.79 615 15.62 15.62 152 -4.92% -1.66%
ACCOR 38.76 -0.33% -0.13 44365 38.87 38.66 38.98 136 38.75 38.79 80 -5.01% -6.98%
ACS ACTIVIDADES DE C 33.95 -0.73% -0.25 49831 34.23 33.93 34.43 617 33.94 33.95 106 -0.06% -4.39%
AEGON 3.86 -1.58% -0.06 1125269 3.96 3.86 3.97 957 3.86 3.86 4996 -2.32% -3.75%
AGEAS/NV 51.24 -0.16% -0.08 42617 51.24 50.95 51.58 44 51.22 51.24 237 -1.76% -2.88%
Alstom 46.19 2.21% 1.00 194844 46.02 45.65 46.41 20 46.15 46.20 213 2.52% 7.42%
Andritz 37.56 -1.00% -0.38 7776 37.96 37.46 38.04 735 37.56 37.60 293 0.00% -1.45%
Arkema 86.18 -1.55% -1.36 68952 87.44 86.12 87.46 154 86.16 86.18 35 -0.45% -7.40%
Aéroports de Paris 176.40 1.20% 2.10 19720 175.80 174.80 177.80 9 176.30 176.50 58 -1.75% -0.97%
BA.SABADELL 0.97 0.11% 0.00 2927118 0.97 0.96 0.97 925 0.96 0.97 2200 -5.57% -7.68%
Bank of Ireland 4.55 -0.04% -0.00 87957 4.52 4.49 4.59 137 4.56 4.56 8 -2.78% -6.87%
Bankia 1.71 -0.78% -0.01 552016 1.72 1.70 1.72 992 1.71 1.72 1400 -4.37% -8.86%
- - - - - - - - - - - 0.00% 0.00%
BEIERSDORF 105.80 -0.19% -0.20 27335 106.00 105.65 106.90 249 105.75 105.80 59 -0.93% -0.33%
BRENNTAG 49.33 0.67% 0.33 37116 49.25 49.13 49.76 91 49.31 49.35 100 0.82% 0.82%
Bureau Veritas 25.30 1.32% 0.33 31693 25.05 25.05 25.30 699 25.30 25.31 321 2.19% 7.17%
CECONOMY 5.03 -1.00% -0.05 69031 5.08 5.01 5.10 1280 5.03 5.04 259 -7.23% -6.41%
CNH Industrial 9.65 -0.80% -0.08 194814 9.72 9.59 9.78 619 9.64 9.65 507 -0.88% -1.12%
Commerzbank 5.11 -0.31% -0.02 952791 5.13 5.07 5.14 174 5.11 5.11 500 -9.81% -7.13%
COVESTRO AG O.N. 40.71 -1.09% -0.45 747816 42.39 40.51 42.83 122 40.70 40.72 97 1.53% -0.46%
DIA 0.11 -0.91% -0.00 1352612 0.11 0.11 0.11 13264 0.11 0.11 65763 2.52% 7.12%
Edenred 48.82 0.74% 0.36 41582 48.50 48.37 48.82 26 48.82 48.84 70 1.98% 5.35%
EDP-ENERGIAS 4.14 0.10% 0.00 958719 4.14 4.14 4.17 859 4.13 4.14 3472 5.14% 7.49%
Eiffage 104.40 -0.76% -0.80 152633 105.35 104.15 105.50 211 104.35 104.45 105 1.74% 2.63%
E.D.F. 11.39 -0.57% -0.07 744301 11.46 11.38 11.56 635 11.38 11.39 1529 16.01% 15.45%
Elisa Corp. 52.42 1.08% 0.56 27644 51.94 51.92 52.48 550 52.38 52.40 62 4.26% 5.39%
ENAGAS 23.89 -0.21% -0.05 124510 24.16 23.89 24.20 166 23.88 23.89 338 4.82% 4.68%
Endesa 24.45 0.58% 0.14 137929 24.48 24.38 24.55 466 24.44 24.45 101 3.01% 2.31%
ERSTE GROUP BANK 33.38 -0.52% -0.17 64398 33.53 33.20 33.59 284 33.35 33.39 190 -1.93% -0.27%
Evonik Industries 26.11 0.60% 0.15 216016 26.19 25.91 26.30 350 26.10 26.12 432 1.78% -4.72%
Exor NV 72.32 0.14% 0.10 114210 72.36 71.38 72.62 138 72.26 72.30 166 1.75% 4.00%
Ferrari N.V. 157.65 1.55% 2.40 60508 157.00 156.25 158.70 57 157.65 157.70 173 -0.58% 4.69%
FORTUM 22.32 -1.54% -0.35 651510 22.12 22.12 22.48 361 22.32 22.33 757 2.63% 2.95%
Galp Energia 14.62 -1.42% -0.21 98250 14.83 14.62 14.85 170 14.62 14.63 1613 -3.57% -0.47%
GEA GROUP 28.36 -0.67% -0.19 90837 28.62 28.27 28.95 175 28.35 28.37 262 -2.16% -3.38%
Gecina 166.60 0.30% 0.50 8287 165.90 165.80 166.80 378 166.40 166.60 646 1.53% 3.88%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.53 -0.03% -0.01 71159 15.59 15.51 15.62 38 15.52 15.53 2528 1.04% -0.06%
GRIFOLS CL. A 31.63 0.19% 0.06 182382 31.61 31.51 31.88 662 31.62 31.64 828 -2.50% 0.10%
GBL 96.16 0.40% 0.38 7396 95.92 95.92 96.24 125 96.12 96.16 30 0.27% 1.85%
Hannover Rueck 179.00 0.39% 0.70 24533 179.00 178.40 179.80 67 179.00 179.10 145 3.12% 3.42%
Heineken Holding 91.20 -0.49% -0.45 32787 91.70 91.00 91.85 76 91.15 91.20 114 1.21% 5.83%
HERMES INTL 711.80 0.37% 2.60 7056 711.20 709.60 715.50 13 711.80 712.20 14 1.55% 6.20%
Hugo Boss 45.93 -1.75% -0.82 73015 46.94 45.67 46.96 420 45.91 45.93 36 8.24% 8.14%
Huhtamäki 40.98 0.15% 0.06 14550 40.76 40.71 41.17 138 40.97 41.00 39 1.19% -0.94%
Iliad 120.45 0.12% 0.15 11967 120.95 119.95 121.30 39 120.40 120.50 21 0.67% 4.11%
INGENICO 102.50 -0.05% -0.05 22862 102.55 101.05 102.80 69 102.45 102.55 87 5.70% 5.90%
innogy SE 43.61 -0.09% -0.04 34696 43.66 43.59 43.70 222 43.61 43.64 228 -2.13% -2.11%
JERONIMO MARTINS 15.39 -0.10% -0.01 28120 15.44 15.38 15.55 1886 15.32 15.39 149 1.12% 4.97%
K+S 9.31 -7.85% -0.79 801830 9.85 9.22 9.85 921 9.31 9.31 322 -2.41% -8.96%
Kingspan Group 57.05 0.80% 0.45 17133 56.65 56.60 58.00 55 56.95 57.10 76 4.24% 3.76%
Klépierre 32.37 -0.64% -0.21 202647 32.71 32.29 32.85 407 32.37 32.39 131 -1.24% -3.61%
Lanxess 55.92 -0.71% -0.40 42306 56.40 55.74 56.45 4 55.92 55.98 241 -0.60% -6.04%
LEG Immobilien 110.50 1.01% 1.10 9991 110.05 109.65 110.90 24 110.45 110.55 189 1.02% 3.70%
Leonardo S.p.A. 10.96 -0.18% -0.02 73382 10.98 10.93 11.07 786 10.96 10.97 1020 -1.17% 4.47%
MAN 42.88 -0.69% -0.30 2303 42.82 42.70 43.12 91 42.88 43.00 59 -0.69% -0.18%
Mediobanca 9.64 -0.66% -0.06 567522 9.74 9.61 9.74 209 9.64 9.64 700 -1.44% -1.36%
MTU Aero Engines 285.20 -0.11% -0.30 25617 284.80 283.70 286.30 45 285.10 285.30 17 5.16% 11.92%
Natixis 3.89 -0.79% -0.03 456145 3.93 3.87 3.94 238 3.88 3.89 2439 -0.61% -0.76%
Naturgy Energy Group 22.89 0.57% 0.13 77398 22.73 22.66 22.98 415 22.88 22.90 637 0.98% 1.34%
Neste Corp 34.38 0.00% 0.00 152537 34.45 34.24 34.72 870 34.38 34.41 547 2.90% 10.83%
NOKIAN TYRES 25.81 -2.09% -0.55 111855 26.47 25.58 26.48 481 25.80 25.83 176 -3.44% 2.61%
OMV 47.37 -0.75% -0.36 41930 48.00 47.34 48.07 29 47.33 47.36 398 -4.92% -5.15%
Orion B 43.83 0.07% 0.03 47998 43.50 43.46 44.09 7 43.83 43.84 7 4.48% 6.08%
OSRAM Licht 45.71 0.04% 0.02 1929 45.65 45.55 45.75 13 45.69 45.73 175 1.49% 3.51%
Peugeot 19.50 -0.20% -0.04 497468 19.59 19.43 19.93 455 19.50 19.50 359 -4.59% -8.35%
PORSCHE AUTOMOBIL 67.62 -0.18% -0.12 46786 68.10 67.18 68.64 100 67.50 67.60 100 -2.19% 1.47%
PROXIMUS 25.54 1.19% 0.30 50009 25.50 25.38 25.61 1666 25.53 25.55 403 2.31% -1.14%
PRYSMIAN 21.25 -1.02% -0.22 58758 21.46 21.17 21.51 435 21.23 21.27 343 0.99% -0.51%
QIAGEN 31.68 -2.88% -0.94 109235 32.52 31.59 32.60 100 31.70 31.75 100 3.49% 7.59%
Randstad Holding N.V 54.60 0.63% 0.34 30061 54.88 54.40 54.94 216 54.58 54.62 126 -2.09% -0.37%
RED ELECTRICA 18.03 0.53% 0.10 167643 18.00 17.95 18.11 254 18.02 18.03 1604 3.05% 0.39%
Rexel 11.61 0.35% 0.04 95878 11.56 11.49 11.63 577 11.60 11.61 1 -0.73% -2.24%
RWE 31.35 0.42% 0.13 348332 31.19 31.18 31.53 765 31.34 31.36 184 7.14% 14.32%
SCOR SE 38.33 0.08% 0.03 29023 38.50 38.33 38.58 54 38.32 38.34 462 2.22% 2.19%
SES 12.97 -0.27% -0.04 134163 13.00 12.90 13.03 413 12.97 12.99 202 2.12% 4.04%
Siemens Gamesa Renew 15.45 -0.42% -0.07 190364 15.52 15.38 15.64 415 15.45 15.46 230 3.95% -0.77%
SMURFIT KAPPA GRP 32.10 0.94% 0.30 53793 32.04 31.94 32.28 48 32.08 32.12 375 -3.93% -7.18%
Solvay 94.18 -1.22% -1.16 37566 94.92 93.98 95.14 153 94.12 94.24 156 -3.99% -7.79%
STMicroelectronics 25.17 0.16% 0.04 213276 25.24 25.09 25.36 1352 25.15 25.17 110 0.32% 4.66%
Stora Enso Oyj R 12.18 -0.12% -0.01 813598 12.19 12.11 12.54 2434 12.17 12.18 1449 2.05% -6.34%
Suez Environnement 14.77 0.39% 0.06 200774 14.81 14.69 14.85 1232 14.77 14.78 663 3.65% 8.98%
Symrise 91.02 -1.43% -1.32 55028 91.48 90.72 92.34 43 90.98 91.06 120 2.46% -1.77%
TENARIS 10.13 -0.83% -0.09 599214 10.21 10.07 10.21 2539 10.12 10.14 2078 0.47% 1.19%
TERNA 6.14 0.82% 0.05 772676 6.09 6.08 6.15 1838 6.14 6.15 1575 0.73% 2.11%
Thales 98.84 -0.20% -0.20 54583 99.24 98.10 99.62 30 98.84 98.92 23 2.53% 7.12%
Téléperformance 230.80 1.85% 4.20 34384 227.80 227.40 231.30 329 230.80 231.00 197 2.35% 4.42%
Umicore 42.68 -1.50% -0.65 116914 43.22 42.67 43.39 81 42.67 42.69 315 -0.66% 0.25%
UNITED INTERNET 30.20 -1.02% -0.31 32926 30.55 30.06 30.67 100 30.19 30.21 170 -0.94% 4.09%
VOESTALPINE 23.44 -1.35% -0.32 37540 23.85 23.41 23.88 630 23.40 23.44 363 -3.92% -4.58%
WARTSILA 10.97 0.92% 0.10 369684 10.98 10.88 11.03 2525 10.96 10.97 184 3.57% 10.15%
Wendel 122.90 0.94% 1.15 1834 121.70 121.70 123.00 219 122.80 122.90 70 1.63% 2.92%
WIRECARD 128.35 -0.47% -0.60 67177 129.45 127.40 129.60 86 128.30 128.40 76 8.77% 19.84%
Zalando 47.35 0.89% 0.42 33293 47.10 46.63 47.40 68 47.35 47.37 145 3.23% 4.31%