18.10.2018 14:13:42
ESTX MID RE.EUR
788.02
$$$
-1.79
-0.23%
17.10.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2018 789.81 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.10.2018 / 17:50
Währung $$$ Aktualisierungsstand 18.10.2018 / 14:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -2.32% 860.0 772.2
1 Woche -0.16% 789.8 772.2
1 Monat -5.96% 847.1 772.2
3 Monate -6.77% 858.3 772.2
6 Monate -4.45% 860.0 772.2
1 Jahr -1.25% 860.0 772.2
3 Jahre 25.11% 860.0 531.0
9.06
SMI
16.66
13
SMI
-5.58
SMI
-2.32
-6.73
2016
2017
2018
{"2016":{"performance":9.06,"chartHeight":20.078558169681,"year":2016,"ID_NOTATION":"103603"},"2017":{"performance":16.66,"chartHeight":23.285927330385,"year":2017,"ID_NOTATION":"103603"},"2018":{"performance":-2.32,"chartHeight":12.905503810038,"year":2018,"ID_NOTATION":"103603"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.73,"chartHeight":18.513188702247,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.45,"chartHeight":19.048357342584,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.99,"chartHeight":15.76052621979,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2018 14:13:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABN AMRO GROUP DR/EO 22.68 -0.40% -0.09 247620 22.85 22.68 22.99 984 22.66 22.68 84 -4.05% -15.29%
ACCOR 41.82 0.31% 0.13 97538 41.63 41.63 42.03 378 41.82 41.84 290 -0.10% -3.15%
ACS ACTIVIDADES DE C 33.17 0.21% 0.07 130832 32.97 32.97 33.61 506 33.15 33.17 270 -6.13% 1.53%
AEGON 5.34 0.60% 0.03 707795 5.32 5.32 5.38 1174 5.34 5.34 1709 -5.58% -0.08%
AGEAS/NV 44.83 0.67% 0.30 15737 44.35 44.14 45.04 215 44.78 44.85 417 -3.22% 9.54%
Alstom 38.87 1.97% 0.75 77249 38.19 38.19 38.99 178 38.87 38.88 100 - 10.43%
Andritz 46.94 -1.72% -0.82 22631 47.00 46.86 47.42 39 46.88 46.94 75 1.19% 0.91%
Arkema 96.36 -0.74% -0.72 24701 96.32 96.18 97.12 4 96.34 96.40 92 -2.74% -4.35%
Aéroports de Paris 186.40 2.03% 3.70 9164 182.10 181.70 186.70 20 186.30 186.40 122 1.61% 15.30%
BA.SABADELL 1.17 -7.45% -0.09 12674273 1.26 1.15 1.27 6340 1.17 1.17 261 -2.70% -23.65%
BANKINTER 7.34 -6.37% -0.50 828921 7.82 7.22 7.88 495 7.34 7.34 1181 -3.02% -0.57%
BEIERSDORF 92.72 1.13% 1.04 97904 91.78 91.10 92.80 253 92.70 92.74 328 0.02% -6.49%
BRENNTAG 47.58 0.38% 0.18 84066 47.08 47.00 48.05 137 47.58 47.62 90 -2.17% -10.35%
Bank of Ireland 6.34 -1.17% -0.07 172621 6.42 6.30 6.45 2057 6.33 6.34 642 -2.28% -9.98%
Bankia 2.90 -7.52% -0.24 3019160 3.13 2.82 3.15 1786 2.90 2.90 1494 -6.50% -21.56%
Bureau Veritas 19.46 0.21% 0.04 87409 19.36 19.35 19.54 195 19.46 19.48 150 -1.65% -14.75%
CECONOMY 4.66 0.06% 0.00 133182 4.64 4.64 4.83 390 4.65 4.66 212 5.70% -62.89%
CNH Industrial 9.51 -0.96% -0.09 612382 9.56 9.43 9.66 978 9.51 9.52 649 -2.87% -13.85%
COVESTRO AG O.N. 60.28 -1.25% -0.76 319015 61.06 60.14 61.24 90 60.24 60.28 73 -3.14% -29.13%
Commerzbank 8.70 -0.37% -0.03 317075 8.75 8.69 8.89 162 8.69 8.70 844 - -
DIA 0.89 3.58% 0.03 2139438 0.86 0.84 0.91 1100 0.89 0.89 1890 -55.82% -79.94%
E.D.F. 14.93 0.64% 0.10 221327 14.85 14.81 15.02 57 14.92 14.94 590 1.44% 42.58%
EDP-ENERGIAS 3.13 -0.32% -0.01 720896 3.14 3.13 3.17 1500 3.13 3.13 9437 0.03% 9.13%
ENAGAS 23.03 1.19% 0.27 141829 22.73 22.73 23.13 108 23.00 23.01 325 -3.35% -4.83%
ERSTE GROUP BANK 36.94 0.24% 0.09 108098 36.94 36.88 37.29 - - 36.93 340 2.88% 1.74%
Edenred 31.94 0.82% 0.26 168072 31.74 31.57 32.18 252 31.94 31.95 203 0.03% 31.07%
Eiffage 90.36 -0.13% -0.12 22730 90.22 89.76 90.94 128 90.36 90.40 74 -1.29% -1.01%
Elisa Corp. 35.95 -3.44% -1.28 213405 36.48 35.87 37.40 385 35.94 35.97 100 3.27% 13.75%
Endesa 18.28 1.27% 0.23 285246 18.04 18.04 18.36 250 18.25 18.28 250 -4.04% 0.67%
Evonik Industries 27.99 0.14% 0.04 168177 27.95 27.76 28.24 245 27.98 28.00 444 -1.79% -10.92%
Exor NV 50.30 0.48% 0.24 10634 50.26 50.00 51.04 90 50.22 50.28 90 -6.92% -1.94%
FORTUM 19.45 0.46% 0.09 508396 19.36 19.25 19.69 582 19.45 19.46 467 -3.56% 17.79%
Ferrari N.V. 101.95 -0.29% -0.30 48747 101.75 101.40 103.90 149 102.00 102.05 144 -1.26% 16.79%
GBL 82.04 0.37% 0.30 17906 82.02 81.72 82.60 4 82.04 82.08 66 -1.85% -9.25%
GEA GROUP 26.32 -2.39% -0.65 205822 26.84 26.32 27.07 167 26.30 26.33 134 -0.68% -32.51%
GRIFOLS CL. A 23.46 3.39% 0.77 151392 22.73 22.73 23.70 262 23.45 23.47 94 3.94% -7.60%
Galp Energia 15.71 0.45% 0.07 169673 15.70 15.59 15.87 58 15.71 15.72 718 -5.41% 1.89%
Gecina 136.10 0.96% 1.30 11669 135.20 134.80 137.20 84 136.00 136.20 290 0.22% -12.35%
Gemalto 50.30 0.12% 0.06 111102 50.24 50.23 50.54 3246 50.30 50.32 576 0.28% 1.56%
Getlink SE 10.69 0.47% 0.05 254511 10.60 10.52 10.73 820 10.69 10.69 1603 -3.27% -0.70%
HERMES INTL 497.90 -0.46% -2.30 5518 501.00 495.00 501.00 19 497.90 498.30 19 -1.61% 11.88%
Hannover Rückversich 119.90 1.35% 1.60 35045 118.00 117.90 120.40 142 119.90 120.00 382 -2.23% 12.72%
Heineken Holding 75.80 1.54% 1.15 11705 74.83 74.83 75.85 242 75.75 75.80 29 -0.93% -9.24%
Hugo Boss 61.06 -0.23% -0.14 63355 61.02 60.06 62.04 60 61.04 61.10 175 -0.36% -13.79%
Huhtamäki 26.30 -0.30% -0.08 30124 26.11 26.03 26.40 218 26.29 26.31 156 2.33% -24.48%
INGENICO 68.32 -0.81% -0.56 38844 68.70 67.82 69.26 60 68.28 68.34 39 9.44% -22.49%
Iliad 111.55 1.04% 1.15 22761 111.75 111.55 114.35 32 111.40 111.60 78 7.18% -44.66%
JERONIMO MARTINS 11.37 0.31% 0.04 68095 11.32 11.31 11.52 564 11.37 11.38 252 0.80% -30.10%
K+S 17.50 -2.78% -0.50 270481 17.88 17.47 18.11 380 17.49 17.50 200 -1.59% -13.46%
KINGSPAN GROUP 41.20 3.41% 1.36 32966 39.84 39.60 41.42 100 41.16 41.20 75 4.57% 9.84%
Klépierre 29.70 0.47% 0.14 88275 29.62 29.62 30.04 360 29.69 29.70 1114 -0.50% -19.23%
LEG Immobilien 100.60 1.02% 1.02 23212 99.64 99.24 101.25 191 100.55 100.65 84 1.84% 4.40%
Lanxess 58.04 0.07% 0.04 56504 57.84 57.36 58.74 165 58.00 58.04 8 -4.35% -12.19%
Leonardo S.p.A. 10.17 -1.21% -0.12 355286 10.10 10.07 10.50 499 10.16 10.17 715 2.18% 4.10%
MAN 91.50 0.05% 0.05 5894 91.35 90.95 91.60 174 91.45 91.55 339 -0.38% -4.13%
MTU Aero Engines 174.50 -0.80% -1.40 16873 174.90 172.80 175.90 62 174.50 174.70 52 -0.96% 17.86%
Mediobanca 7.73 -0.08% -0.01 203099 7.68 7.68 7.84 290 7.73 7.73 596 -1.65% -18.03%
NOKIAN TYRES 33.43 -0.21% -0.07 45043 33.57 33.36 33.91 100 33.42 33.44 95 2.79% -11.12%
Natixis 5.37 -0.52% -0.03 328190 5.39 5.36 5.43 1100 5.37 5.37 1773 -4.26% -18.04%
Naturgy Energy Group 22.40 1.22% 0.27 161135 22.17 22.17 22.46 918 22.39 22.40 800 -3.36% -
Neste Corp 72.06 0.87% 0.62 68342 71.42 71.06 72.42 134 72.06 72.10 200 -1.46% 34.03%
OMV 49.13 -0.43% -0.21 38644 49.52 48.85 49.58 34 49.07 49.15 698 -0.50% -7.17%
OSRAM Licht 33.71 0.27% 0.09 96896 33.71 33.32 34.49 75 33.70 33.73 59 5.59% -55.17%
Orion B 31.15 -1.24% -0.39 50810 31.53 31.13 31.86 125 31.14 31.16 5 2.34% 1.94%
PORSCHE AUTOMOBIL 56.16 -0.53% -0.30 95511 56.58 56.16 57.14 109 56.14 56.18 95 3.52% -19.31%
PROXIMUS 23.05 3.22% 0.72 96133 22.97 22.75 23.20 102 23.05 23.07 425 0.90% -18.43%
PRYSMIAN 18.10 -1.92% -0.35 119710 18.39 18.07 18.43 246 18.09 18.11 225 2.16% -29.97%
Peugeot 20.87 1.41% 0.29 390817 20.68 20.61 21.09 977 20.86 20.88 2121 -0.58% 21.34%
QIAGEN 31.25 2.46% 0.75 133083 30.55 30.55 31.46 688 31.23 31.25 197 0.59% 16.93%
RED ELECTRICA 18.15 1.94% 0.34 319342 17.91 17.91 18.20 116 18.15 18.16 991 -4.43% -4.68%
RWE 17.58 0.23% 0.04 544692 17.55 17.55 17.91 817 17.57 17.59 1320 2.18% 3.21%
Randstad Holding N.V 44.29 1.23% 0.54 88701 44.17 44.06 44.85 99 44.28 44.30 179 -1.33% -14.48%
Rexel 11.62 -0.21% -0.03 153179 11.70 11.59 11.79 631 11.62 11.63 530 -3.00% -23.10%
SCOR SE 41.08 0.24% 0.10 52878 40.93 40.78 41.37 142 41.06 41.08 609 -1.70% 22.53%
SES 20.52 -0.92% -0.19 69208 20.71 20.42 20.80 609 20.51 20.52 200 5.47% 58.52%
SMURFIT KAPPA GRP 29.22 -1.55% -0.46 37644 30.12 29.22 30.12 442 29.22 29.26 400 0.47% 5.30%
STMicroelectronics 14.46 -3.31% -0.49 667939 14.87 14.46 14.88 648 14.46 14.46 870 5.65% -17.94%
Siemens Gamesa Renew 9.87 -0.34% -0.03 246637 9.94 9.86 10.05 637 9.87 9.88 175 3.42% -13.51%
Solvay 105.20 -0.47% -0.50 14180 105.65 104.70 106.35 9 105.10 105.20 100 -2.80% -8.80%
Stora Enso Oyj R 14.15 0.93% 0.13 539666 14.05 13.80 14.34 1450 14.14 14.15 3280 -3.51% 6.25%
Suez Environnement 12.97 0.54% 0.07 356884 12.91 12.91 13.10 529 12.96 12.97 1155 -1.04% -11.89%
Symrise 72.24 -0.58% -0.42 76214 70.56 70.56 72.86 75 72.22 72.26 17 -0.14% 1.67%
TENARIS 14.14 -0.32% -0.04 90495 14.13 14.12 14.40 251 14.13 14.15 472 -3.57% 7.74%
TERNA 4.51 -0.07% -0.00 585458 4.50 4.50 4.56 1693 4.50 4.51 2300 -1.81% -7.14%
Thales 116.35 1.62% 1.85 78440 115.10 111.60 117.95 142 116.30 116.35 106 2.32% 27.39%
Téléperformance 157.30 1.81% 2.80 21519 154.80 154.00 157.50 159 157.30 157.40 58 5.53% -
UNITED INTERNET 37.49 -0.05% -0.02 60950 37.46 37.41 37.97 157 37.47 37.49 169 2.80% -34.66%
Umicore 42.27 -0.77% -0.33 48771 42.20 41.70 43.10 40 42.21 42.27 65 4.34% 8.14%
VOESTALPINE 36.68 -0.46% -0.17 35310 36.82 36.67 37.19 99 36.66 36.69 100 0.03% -26.37%
WARTSILA 14.79 0.07% 0.01 218316 14.80 14.63 14.88 262 14.79 14.79 183 -1.63% -15.57%
WIRECARD 174.75 -1.35% -2.40 93726 176.40 171.95 178.40 37 174.85 174.95 27 13.48% 90.40%
Wendel 113.20 -0.44% -0.50 2853 113.60 113.20 114.70 53 113.10 113.30 118 -2.40% -21.12%
Zalando 34.42 0.67% 0.23 67788 34.40 34.26 34.97 82 34.41 34.43 163 8.33% -22.85%
innogy SE 38.58 0.10% 0.04 53969 38.56 38.55 38.64 163 38.57 38.58 125 0.10% 17.75%