20.10.2019 01:05:36
ESTX MID RE.EUR
831.44
$$$
-2.4300
-0.29%
18.10.2019 17:50
 
Chart
Kursdaten
Kurs 831.44 Eröffnung 831.44
Diff. absolut -2.43 Tages-Hoch 831.44
Diff. % -0.29 % Tages-Tief 831.44
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 833.87 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2019 / 01:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.08% 833.9 702.9
1 Woche 0.81% 833.9 823.1
1 Monat 1.66% 833.9 796.3
3 Monate 2.83% 833.9 763.0
6 Monate 0.73% 833.9 763.0
1 Jahr 6.09% 833.9 693.4
3 Jahre 29.86% 860.0 620.2
Benchmark:
16.66
13
SMI
17.08
18.22
SMI
-12.11
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.66,"chartHeight":21.208402100878,"year":2017,"ID_NOTATION":"103603"},"2018":{"performance":-12.11,"chartHeight":19.6786982507,"year":2018,"ID_NOTATION":"103603"},"2019":{"performance":17.08,"chartHeight":21.327801406545,"year":2019,"ID_NOTATION":"103603"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2019 01:05:36
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ABN AMRO GROUP DR/EO 16.57 -1.34% -0.23 352459 16.71 16.52 16.75 359 16.53 16.58 370 0.88% -19.07%
ACCOR 37.93 -1.12% -0.43 229859 38.00 37.24 38.45 200 37.80 37.96 116 -0.81% 2.49%
ACS ACTIVIDADES DE C 35.78 -0.69% -0.25 363384 35.94 35.65 36.05 175 35.77 35.80 146 -0.67% 5.89%
AEGON 3.90 0.41% 0.02 1259792 3.87 3.85 3.91 230 3.90 3.90 471 0.75% -4.22%
AGEAS/NV 51.64 0.00% 0.00 114847 51.44 51.34 51.86 81 51.58 51.66 260 1.41% 31.80%
Alstom 37.97 -1.84% -0.71 188546 38.52 37.53 38.52 490 37.90 37.97 350 -0.05% 8.02%
Andritz 38.16 0.63% 0.24 66367 37.64 37.62 38.48 372 37.62 38.18 293 2.97% -4.55%
Arkema 90.16 0.07% 0.06 115834 89.44 89.22 90.64 68 89.92 90.16 9 5.95% 20.73%
Aéroports de Paris 165.00 -0.06% -0.10 6495 164.60 164.60 166.40 36 164.50 165.20 79 0.18% -0.42%
BA.SABADELL 1.03 0.64% 0.01 3953262 1.02 1.00 1.04 2680 1.02 1.03 12092 6.79% 2.88%
BANKINTER 6.20 0.10% 0.01 586965 6.15 6.14 6.22 2100 6.20 6.28 5294 3.30% -11.30%
BEIERSDORF 105.75 -0.56% -0.60 92226 106.45 104.90 106.55 100 105.70 105.75 39 2.32% 15.88%
BRENNTAG 44.19 0.91% 0.40 159097 43.40 43.37 44.42 300 44.18 44.23 94 0.02% 17.21%
Bank of Ireland 4.36 -0.59% -0.03 479015 4.37 4.32 4.50 12701 4.30 4.39 14850 2.97% -10.39%
Bankia 1.81 -1.25% -0.02 1309615 1.82 1.80 1.84 1700 1.81 1.82 1300 3.13% -29.31%
Bureau Veritas 21.66 -0.53% -0.12 131473 21.72 21.59 21.90 103 21.65 21.68 190 0.19% 22.10%
CECONOMY 4.37 -10.90% -0.53 605512 4.80 4.33 4.80 858 4.37 4.38 462 -15.07% 38.42%
CNH Industrial 9.68 -0.49% -0.05 2312004 9.70 9.54 9.70 463 9.65 9.70 463 -1.08% 23.68%
COVESTRO AG O.N. 45.92 0.48% 0.22 194047 45.40 45.17 46.06 97 45.87 46.28 704 1.08% 6.27%
Commerzbank 5.31 -1.15% -0.06 545529 5.30 5.29 5.41 8175 4.66 5.32 1135 2.66% -50.46%
DIA 0.45 -1.76% -0.01 4284 0.46 0.45 0.46 10024 0.45 0.46 5700 -5.56% -3.44%
E.D.F. 9.25 0.17% 0.02 317931 9.21 9.20 9.33 400 9.24 9.25 500 -1.91% -33.06%
EDP-ENERGIAS 3.52 -0.28% -0.01 1981576 3.53 3.50 3.54 3800 3.51 3.52 1200 -2.09% 15.39%
ENAGAS 20.41 0.39% 0.08 209604 20.38 20.21 20.42 211 20.41 20.43 190 -0.92% -13.62%
ERSTE GROUP BANK 30.45 1.20% 0.36 206470 30.03 29.97 30.80 409 30.39 30.53 806 0.73% 5.33%
Edenred 44.18 2.46% 1.06 242905 44.05 43.91 45.11 50 44.15 44.57 731 3.71% 37.68%
Eiffage 95.16 -1.10% -1.06 57114 95.92 94.76 96.10 58 94.94 95.42 120 0.30% 30.93%
Elisa Corp. 48.84 -0.33% -0.16 134470 48.69 48.47 49.00 682 48.22 49.60 653 2.65% 35.52%
Endesa 23.66 0.98% 0.23 128093 23.46 23.32 23.67 92 23.66 23.67 220 0.94% 17.13%
Evonik Industries 23.65 0.81% 0.19 232404 23.45 23.26 23.70 186 23.62 23.98 187 3.77% 8.29%
Exor NV 61.50 -1.16% -0.72 24644 62.36 61.38 62.36 90 61.34 61.62 90 0.56% 30.88%
FORTUM 21.76 0.83% 0.18 424501 21.55 21.48 21.76 201 21.72 21.94 2521 2.11% 14.38%
Ferrari N.V. 140.55 -1.78% -2.55 70532 142.60 139.65 142.85 79 140.45 140.55 79 0.75% 62.37%
GBL 88.40 -0.47% -0.42 28005 88.48 87.98 88.54 30 88.32 88.44 50 0.55% 16.56%
GEA GROUP 26.68 -1.55% -0.42 117693 26.71 26.59 27.30 69 26.66 26.70 140 5.00% 18.58%
GRIFOLS CL. A 27.37 -0.07% -0.02 182768 27.41 27.08 27.48 242 27.37 27.39 242 1.22% 19.89%
Galp Energia 13.54 -0.33% -0.04 490056 13.60 13.50 13.67 240 13.53 13.55 280 -0.92% -1.64%
Gecina 150.80 -0.59% -0.90 14723 151.50 150.30 152.20 29 150.70 150.90 10 -1.11% 33.45%
Gemalto - - - - - - - - - - - - -
Getlink SE 14.76 0.34% 0.05 124837 14.69 14.67 14.98 130 14.74 14.76 300 2.86% 25.46%
HERMES INTL 632.20 -0.44% -2.80 6818 634.00 628.80 634.60 6 632.40 633.20 7 -1.19% 30.65%
Hannover Rueck 157.70 0.19% 0.30 29311 157.30 156.30 158.00 40 157.60 157.80 28 1.22% 34.67%
Heineken Holding 90.05 -0.22% -0.20 51212 89.60 89.10 90.40 60 90.05 90.20 52 0.95% 22.52%
Hugo Boss 36.44 -2.07% -0.77 167002 37.08 36.30 37.34 16 36.40 36.45 119 -5.79% -32.22%
Huhtamäki 37.52 0.67% 0.25 61769 37.39 37.25 38.02 888 37.04 37.55 112 0.35% 39.12%
INGENICO 90.90 -0.55% -0.50 43288 90.80 90.66 92.84 61 90.64 91.04 64 -2.45% 84.05%
Iliad 91.58 0.02% 0.02 40494 91.54 90.44 92.54 61 91.38 91.76 68 6.00% -25.06%
JERONIMO MARTINS 14.95 -1.32% -0.20 81178 15.13 14.90 15.22 323 14.95 14.96 200 -1.45% 45.03%
K+S 12.55 0.00% 0.00 252386 12.55 12.43 12.75 2881 11.43 12.56 464 -1.88% -20.54%
KINGSPAN GROUP 47.88 0.38% 0.18 25545 47.74 47.64 48.14 1150 47.44 48.22 1148 2.57% 30.04%
Klépierre 32.43 -0.77% -0.25 251840 32.59 32.29 32.73 128 32.41 32.47 129 2.99% 19.98%
LEG Immobilien 103.95 -1.19% -1.25 57595 105.30 102.65 105.60 40 103.85 104.10 40 0.19% 13.36%
Lanxess 59.28 -0.34% -0.20 117876 58.96 58.67 59.88 110 59.22 59.34 140 1.96% 46.41%
Leonardo S.p.A. 10.25 -3.35% -0.35 413186 10.53 10.21 10.53 538 10.23 10.26 500 -1.82% 33.64%
MAN 40.68 -0.83% -0.34 484 40.90 40.60 41.20 108 40.66 40.82 110 -6.78% -54.90%
MTU Aero Engines 242.20 -0.41% -1.00 31851 243.10 240.60 243.80 6 242.20 242.50 8 -1.10% 53.10%
Mediobanca 10.63 0.05% 0.01 735115 10.60 10.54 10.68 519 10.62 10.65 506 5.40% 44.62%
NOKIAN TYRES 28.47 1.17% 0.33 190990 28.04 27.68 28.50 38 28.27 28.82 1129 4.94% 6.15%
Natixis 3.96 -0.70% -0.03 716034 3.94 3.92 3.98 1538 3.95 3.96 2168 4.54% -3.65%
Naturgy Energy Group 24.22 0.58% 0.14 463025 24.20 24.09 24.27 1312 24.06 24.24 550 1.51% 8.42%
Neste Corp 29.12 0.10% 0.03 308494 29.20 28.79 29.27 37 28.89 29.35 36 -0.75% 29.88%
OMV 49.73 -0.06% -0.03 119656 49.71 49.56 50.02 22 49.05 49.74 15 0.48% 30.29%
OSRAM Licht 40.20 3.26% 1.27 473450 39.50 39.19 40.40 17 39.75 40.35 335 4.93% 5.51%
Orion B 33.89 -0.15% -0.05 31614 33.92 33.80 34.10 126 33.89 33.93 125 1.86% 12.03%
PORSCHE AUTOMOBIL 65.60 -0.09% -0.06 168014 63.82 63.82 65.68 93 65.44 65.62 100 5.60% 26.79%
PROXIMUS 27.05 -0.88% -0.24 160333 27.15 26.85 27.17 110 27.03 27.07 154 -3.87% 14.91%
PRYSMIAN 20.28 -0.73% -0.15 158830 20.44 20.16 20.60 240 20.25 20.33 134 1.55% 20.39%
Peugeot 23.69 -1.70% -0.41 377833 23.15 22.94 23.94 270 23.68 23.72 172 2.64% 27.54%
QIAGEN 25.56 1.19% 0.30 143635 25.23 25.21 25.66 242 25.54 25.57 302 3.82% -13.68%
RED ELECTRICA 18.13 0.95% 0.17 268308 17.93 17.91 18.13 260 18.11 18.33 1783 0.92% -6.98%
RWE 27.34 0.04% 0.01 429002 27.42 27.16 27.79 219 27.24 27.35 60 1.22% 43.52%
Randstad Holding N.V 46.74 0.56% 0.26 116410 46.48 46.10 46.83 130 46.71 46.78 92 1.43% 17.29%
Rexel 11.15 1.59% 0.17 517117 10.91 10.81 11.23 390 11.14 11.16 10 7.67% 20.31%
SCOR SE 36.51 -1.99% -0.74 73673 37.00 36.45 37.00 4 36.51 36.59 65 -1.40% -7.34%
SES 17.32 -1.28% -0.23 356045 17.48 17.27 17.73 343 17.28 17.33 207 -0.52% 3.80%
SMURFIT KAPPA GRP 28.58 0.28% 0.08 70450 28.34 28.10 28.78 1919 28.42 28.82 1926 -1.31% 23.72%
STMicroelectronics 18.98 -0.60% -0.12 359339 18.98 18.82 19.14 600 18.98 19.01 500 -1.12% 52.43%
Siemens Gamesa Renew 12.08 -0.08% -0.01 372706 12.03 11.96 12.29 550 12.05 12.15 2640 0.46% 13.53%
Solvay 96.20 -0.41% -0.40 45007 96.36 95.92 97.14 43 96.16 96.26 2 0.33% 10.55%
Stora Enso Oyj R 11.76 1.60% 0.18 616721 11.50 11.45 11.81 300 11.56 11.95 300 1.69% 17.01%
Suez Environnement 13.53 -0.59% -0.08 302467 13.59 13.50 13.64 600 13.49 13.54 321 -0.66% 18.01%
Symrise 87.78 -0.99% -0.88 197877 88.80 87.46 88.80 47 87.70 88.08 4 3.49% 35.97%
TENARIS 9.31 -0.73% -0.07 283372 9.39 9.29 9.39 800 9.29 9.33 800 -3.14% -1.10%
TERNA 5.82 0.94% 0.05 1388069 5.78 5.78 5.86 1452 5.80 5.85 5726 2.32% 17.74%
Thales 89.82 -5.63% -5.36 528506 90.34 88.10 92.00 62 89.66 90.06 62 -7.36% -11.72%
Téléperformance 200.20 1.42% 2.80 61547 198.40 196.70 203.80 44 200.00 200.40 15 3.25% 43.93%
UNITED INTERNET 35.55 -0.03% -0.01 49970 35.56 35.51 35.95 210 35.56 35.59 7 3.37% -7.13%
Umicore 36.42 -0.46% -0.17 159524 36.54 36.16 37.03 370 36.41 36.43 3 -1.89% 4.87%
VOESTALPINE 21.90 0.55% 0.12 142846 21.51 21.28 22.14 100 21.86 21.89 119 0.92% -16.19%
WARTSILA 10.46 0.34% 0.04 145550 10.30 10.30 10.54 412 10.45 10.52 5273 0.77% -24.64%
WIRECARD 110.75 -6.85% -8.15 1174939 117.45 110.00 119.10 8 110.75 111.35 48 -21.98% -16.70%
Wendel 122.00 -1.53% -1.90 6635 123.30 121.60 124.00 35 122.00 122.20 30 -2.09% 17.20%
Zalando 41.57 -2.35% -1.00 107119 42.50 41.38 42.50 141 41.49 41.61 29 0.24% 84.59%
innogy SE 44.54 0.02% 0.01 34290 44.43 44.43 44.57 134 44.44 44.56 97 0.20% 9.87%