Chart
Kursdaten
Kurs | 866.52 | Eröffnung | 866.52 |
Diff. absolut | 3.56 | Tages-Hoch | 866.52 |
Diff. % | 0.41 % | Tages-Tief | 866.52 |
Volumen | - | Umsatz | - |
Schlusskurs vom 11.12.2019 | 862.96 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 12.12.2019 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 12.12.2019 / 18:21 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2019 | 21.51% | 871.5 | 702.9 |
1 Woche | 0.29% | 866.9 | 861.1 |
1 Monat | 0.23% | 871.5 | 851.6 |
3 Monate | 5.24% | 871.5 | 796.3 |
6 Monate | 7.63% | 871.5 | 763.0 |
1 Jahr | 18.95% | 871.5 | 693.4 |
3 Jahre | 28.49% | 871.5 | 671.6 |
Benchmark:
2017
|
2018
|
2019
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2019 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ABN AMRO GROUP DR/EO | 15.89 | 4.51% | 0.69 | 1113627 | 15.27 | 15.27 | 16.04 | 280 | 15.88 | 15.91 | 260 | 0.23% | -25.76% |
ACCOR | 39.81 | 1.56% | 0.61 | 153229 | 39.25 | 39.23 | 40.02 | 160 | 39.76 | 39.80 | 130 | 3.05% | 5.92% |
ACS ACTIVIDADES DE C | 35.28 | 0.60% | 0.21 | 315025 | 35.17 | 34.77 | 35.41 | 190 | 35.23 | 35.27 | 178 | 2.51% | 3.79% |
AEGON | 4.12 | 2.00% | 0.08 | 2076873 | 4.04 | 4.03 | 4.15 | 1 | 3.15 | 4.12 | 465 | 0.90% | -0.79% |
AGEAS/NV | 54.26 | 0.37% | 0.20 | 119534 | 54.02 | 53.68 | 54.50 | 79 | 54.16 | 54.34 | 153 | 0.48% | 37.98% |
Alstom | 41.69 | 1.63% | 0.67 | 281898 | 40.90 | 40.87 | 41.72 | 3 | 41.67 | 41.70 | 150 | 2.50% | 16.70% |
Andritz | 37.70 | 2.17% | 0.80 | 53030 | 36.98 | 36.98 | 37.90 | 200 | 37.60 | 37.74 | 190 | 2.79% | -7.70% |
Arkema | 95.48 | -0.35% | -0.34 | 132577 | 95.90 | 94.20 | 96.36 | 18 | 95.44 | 95.54 | 140 | 1.98% | 28.31% |
Aéroports de Paris | 176.60 | -0.45% | -0.80 | 7793 | 177.10 | 175.20 | 177.20 | 30 | 176.50 | 176.70 | 6 | 0.23% | 7.06% |
BA.SABADELL | 1.08 | 4.64% | 0.05 | 3891802 | 1.03 | 1.03 | 1.09 | 2052 | 1.08 | 1.08 | 25743 | 0.44% | 3.73% |
Bank of Ireland | 4.99 | 4.35% | 0.21 | 256538 | 4.77 | 4.68 | 5.08 | 3576 | 4.94 | 5.04 | 3560 | 2.62% | -1.77% |
Bankia | 1.85 | 3.93% | 0.07 | 1327014 | 1.77 | 1.77 | 1.87 | 31266 | 1.66 | 1.85 | 1059 | 0.39% | -30.57% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
BEIERSDORF | 103.35 | -0.48% | -0.50 | 80514 | 104.00 | 103.25 | 104.15 | 79 | 103.25 | 103.35 | 18 | -1.42% | 13.80% |
BRENNTAG | 49.34 | 1.11% | 0.54 | 59078 | 48.75 | 48.61 | 49.48 | 120 | 49.32 | 49.37 | 110 | 1.24% | 29.44% |
Bureau Veritas | 23.16 | -0.47% | -0.11 | 117474 | 23.35 | 22.94 | 23.35 | 100 | 23.16 | 23.18 | 250 | -0.60% | 31.17% |
CECONOMY | 4.83 | 1.00% | 0.05 | 120614 | 4.79 | 4.75 | 4.86 | 657 | 4.83 | 4.85 | 789 | 9.34% | 51.70% |
CNH Industrial | 9.55 | 0.63% | 0.06 | 372859 | 9.49 | 9.33 | 9.60 | 475 | 9.52 | 9.58 | 475 | -0.88% | 21.20% |
Commerzbank | 5.45 | 4.85% | 0.25 | 1597509 | 5.20 | 5.20 | 5.47 | 460 | 5.44 | 5.46 | 500 | 0.74% | -51.55% |
COVESTRO AG O.N. | 42.86 | 2.66% | 1.11 | 256153 | 41.74 | 41.68 | 42.97 | 74 | 42.50 | 42.88 | 267 | -0.29% | -3.38% |
DIA | 0.11 | 0.45% | 0.00 | 162861 | 0.11 | 0.11 | 0.11 | 3522 | 0.11 | 0.11 | 11637 | -2.91% | -19.74% |
Edenred | 43.74 | -0.48% | -0.21 | 196540 | 43.87 | 43.66 | 44.04 | 120 | 43.73 | 43.78 | 199 | 0.25% | 36.96% |
EDP-ENERGIAS | 3.70 | -0.11% | -0.00 | 1380417 | 3.71 | 3.70 | 3.75 | 1200 | 3.70 | 3.71 | 950 | 2.38% | 21.53% |
Eiffage | 101.05 | -0.15% | -0.15 | 58419 | 101.40 | 100.30 | 101.70 | 130 | 101.00 | 101.35 | 120 | 2.95% | 39.24% |
E.D.F. | 9.56 | 1.25% | 0.12 | 561372 | 9.47 | 9.45 | 9.64 | 849 | 9.55 | 9.57 | 838 | 1.24% | -31.67% |
Elisa Corp. | 47.83 | -0.64% | -0.31 | 185894 | 47.95 | 47.74 | 48.27 | 374 | 47.27 | 48.32 | 370 | -0.43% | 33.57% |
ENAGAS | 22.43 | -1.47% | -0.34 | 661536 | 22.67 | 22.22 | 22.67 | 129 | 22.42 | 22.43 | 196 | 1.92% | -3.68% |
Endesa | 24.20 | -0.49% | -0.12 | 409231 | 24.34 | 24.18 | 24.48 | 230 | 24.17 | 24.20 | 190 | 0.33% | 20.40% |
ERSTE GROUP BANK | 32.90 | 2.24% | 0.72 | 307009 | 32.17 | 32.13 | 33.14 | 100 | 32.86 | 32.95 | 100 | -0.06% | 11.31% |
Evonik Industries | 26.77 | 1.06% | 0.28 | 347606 | 26.62 | 26.50 | 26.96 | 85 | 20.05 | 26.78 | 329 | 0.95% | 21.29% |
Exor NV | 69.26 | 2.03% | 1.38 | 31466 | 68.12 | 68.12 | 69.74 | 80 | 69.14 | 69.44 | 80 | -2.19% | 44.46% |
Ferrari N.V. | 149.90 | 0.50% | 0.75 | 42123 | 149.20 | 148.85 | 150.30 | 317 | 149.80 | 149.95 | 77 | -1.62% | 72.31% |
FORTUM | 21.34 | 0.38% | 0.08 | 305914 | 21.27 | 21.17 | 21.39 | 835 | 21.15 | 21.50 | 833 | -0.51% | 11.75% |
Galp Energia | 14.48 | 1.26% | 0.18 | 403440 | 14.29 | 14.26 | 14.51 | 360 | 14.47 | 14.49 | 280 | -1.04% | 3.92% |
GEA GROUP | 29.45 | 2.01% | 0.58 | 69657 | 28.89 | 28.88 | 29.56 | 240 | 29.44 | 29.46 | 22 | -1.20% | 28.31% |
Gecina | 154.20 | -1.47% | -2.30 | 32376 | 156.10 | 153.50 | 156.10 | 40 | 154.20 | 154.60 | 60 | 1.43% | 38.50% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Getlink SE | 15.27 | -1.74% | -0.27 | 185378 | 15.39 | 15.09 | 15.39 | 523 | 15.25 | 15.27 | 240 | 1.70% | 32.09% |
GRIFOLS CL. A | 30.99 | 0.00% | 0.00 | 238722 | 31.08 | 30.93 | 31.25 | 430 | 30.97 | 31.00 | 221 | 1.34% | 35.74% |
GBL | 93.66 | 0.88% | 0.82 | 11037 | 93.38 | 92.68 | 93.82 | 140 | 93.64 | 93.76 | 93 | 0.78% | 22.42% |
Hannover Rueck | 171.70 | 1.30% | 2.20 | 50167 | 169.80 | 169.80 | 172.10 | 44 | 171.60 | 171.70 | 14 | 0.95% | 44.75% |
Heineken Holding | 86.10 | -1.49% | -1.30 | 45649 | 87.55 | 85.65 | 87.55 | 82 | 72.00 | 86.10 | 70 | 0.52% | 18.91% |
HERMES INTL | 663.60 | -0.03% | -0.20 | 10701 | 664.60 | 663.20 | 668.40 | 10 | 662.20 | 665.20 | 10 | 1.87% | 37.18% |
Hugo Boss | 42.96 | 0.66% | 0.28 | 135924 | 42.89 | 42.39 | 43.09 | 120 | 42.90 | 42.96 | 20 | 1.57% | -20.61% |
Huhtamäki | 41.57 | 1.32% | 0.54 | 65847 | 41.03 | 40.93 | 41.69 | 29 | 40.50 | 41.85 | 429 | 0.47% | 52.13% |
Iliad | 114.85 | 0.09% | 0.10 | 26618 | 114.58 | 114.25 | 115.25 | 49 | 114.50 | 114.85 | 110 | -0.04% | -6.10% |
INGENICO | 95.00 | -0.04% | -0.04 | 124842 | 94.20 | 93.60 | 95.54 | 59 | 94.82 | 95.04 | 140 | -0.79% | 92.43% |
innogy SE | 44.38 | -0.45% | -0.20 | 10415 | 44.49 | 44.38 | 44.54 | 98 | 44.38 | 44.44 | 200 | 0.91% | 9.97% |
JERONIMO MARTINS | 14.86 | 0.75% | 0.11 | 66265 | 14.70 | 14.70 | 14.95 | 325 | 14.72 | 14.87 | 60 | 1.13% | 43.09% |
K+S | 11.09 | 1.51% | 0.17 | 288781 | 10.78 | 10.72 | 11.10 | 777 | 11.06 | 11.10 | 787 | 7.42% | -30.83% |
Kingspan Group | 51.25 | 1.28% | 0.65 | 54463 | 50.75 | 50.95 | 51.50 | 348 | 50.65 | 51.10 | 149 | 2.89% | 37.43% |
Klépierre | 32.47 | -1.01% | -0.33 | 114558 | 32.85 | 32.40 | 32.85 | 170 | 32.38 | 32.48 | 267 | 1.05% | 21.35% |
Lanxess | 61.02 | 1.56% | 0.94 | 160641 | 60.26 | 60.02 | 61.30 | 220 | 60.98 | 61.04 | 80 | 0.40% | 48.38% |
LEG Immobilien | 101.60 | -0.29% | -0.30 | 20007 | 102.45 | 101.45 | 102.55 | 44 | 101.45 | 101.65 | 46 | 1.24% | 11.12% |
Leonardo S.p.A. | 10.60 | 1.29% | 0.14 | 145710 | 10.49 | 10.41 | 10.61 | 610 | 10.51 | 10.60 | 275 | 0.58% | 36.44% |
MAN | 41.58 | -0.53% | -0.22 | 570 | 41.62 | 41.47 | 41.82 | 77 | 41.44 | 98.00 | 9 | 0.97% | -53.66% |
Mediobanca | 10.12 | 0.55% | 0.06 | 961411 | 10.08 | 10.05 | 10.20 | 545 | 10.10 | 10.13 | 1300 | 0.00% | 36.86% |
MTU Aero Engines | 254.00 | -2.98% | -7.80 | 87592 | 260.40 | 253.70 | 260.50 | 40 | 253.90 | 254.10 | 25 | 3.56% | 65.49% |
Natixis | 3.89 | 1.97% | 0.07 | 1059379 | 3.81 | 3.80 | 3.91 | 1417 | 3.88 | 3.90 | 1411 | 2.17% | -7.16% |
Naturgy Energy Group | 22.68 | -0.79% | -0.18 | 488055 | 22.87 | 22.57 | 22.87 | 331 | 22.68 | 22.70 | 331 | -0.65% | 2.33% |
Neste Corp | 28.14 | -0.39% | -0.11 | 441434 | 28.30 | 27.83 | 28.37 | 38 | 27.79 | 28.32 | 38 | -5.30% | 26.00% |
NOKIAN TYRES | 24.62 | 0.37% | 0.09 | 187595 | 24.61 | 24.53 | 25.00 | 44 | 24.41 | 24.79 | 43 | 2.29% | -8.54% |
OMV | 49.57 | -0.50% | -0.25 | 120691 | 49.45 | 49.19 | 49.83 | 22 | 49.20 | 49.98 | 22 | -1.54% | 30.52% |
Orion B | 40.35 | -0.25% | -0.10 | 32399 | 40.44 | 40.02 | 40.56 | 439 | 40.09 | 40.68 | 440 | 2.00% | 33.39% |
OSRAM Licht | 44.58 | -0.73% | -0.33 | 19118 | 44.74 | 44.39 | 44.76 | 9239 | 43.00 | 44.70 | 19 | 17.23% | 17.87% |
Peugeot | 21.47 | 2.73% | 0.57 | 522189 | 20.92 | 20.92 | 21.56 | 300 | 21.29 | 21.67 | 300 | -2.56% | 12.52% |
PORSCHE AUTOMOBIL | 67.94 | 1.65% | 1.10 | 98129 | 67.02 | 66.72 | 68.18 | 132 | 67.90 | 68.00 | 90 | -0.33% | 29.18% |
PROXIMUS | 25.95 | -1.37% | -0.36 | 107612 | 26.34 | 25.93 | 26.39 | 311 | 25.94 | 25.99 | 286 | -0.98% | 11.77% |
PRYSMIAN | 21.01 | 1.11% | 0.23 | 427307 | 20.70 | 20.61 | 21.12 | 263 | 20.98 | 21.08 | 126 | 0.73% | 23.36% |
QIAGEN | 37.24 | -0.03% | -0.01 | 149705 | 37.24 | 37.07 | 37.42 | 400 | 37.23 | 37.25 | 136 | -2.13% | 25.80% |
Randstad Holding N.V | 54.34 | 1.19% | 0.64 | 57464 | 53.70 | 53.70 | 54.64 | 619 | 54.22 | 54.36 | 240 | 0.19% | 34.76% |
RED ELECTRICA | 17.53 | -0.79% | -0.14 | 424207 | 17.70 | 17.46 | 17.70 | 233 | 17.50 | 17.54 | 330 | 1.03% | -9.34% |
Rexel | 11.95 | 2.58% | 0.30 | 512767 | 11.66 | 11.66 | 12.02 | 750 | 11.94 | 11.96 | 708 | 2.28% | 25.65% |
RWE | 26.32 | -0.75% | -0.20 | 350118 | 26.43 | 26.27 | 26.67 | 140 | 26.31 | 26.33 | 2256 | 2.87% | 39.21% |
SCOR SE | 38.35 | 0.87% | 0.33 | 44876 | 38.02 | 37.94 | 38.48 | 220 | 38.31 | 38.35 | 220 | 0.37% | -3.50% |
SES | 12.45 | 1.55% | 0.19 | 249703 | 12.27 | 12.27 | 12.56 | 420 | 12.44 | 13.50 | 143 | 2.98% | -26.57% |
Siemens Gamesa Renew | 14.90 | 2.69% | 0.39 | 336775 | 14.53 | 14.52 | 14.95 | 63 | 14.89 | 14.90 | 1246 | 0.52% | 36.37% |
SMURFIT KAPPA GRP | 32.38 | 0.68% | 0.22 | 64979 | 32.14 | 31.88 | 32.44 | 553 | 31.96 | 32.60 | 561 | 0.75% | 39.22% |
Solvay | 103.40 | 1.12% | 1.15 | 57007 | 102.33 | 101.75 | 103.75 | 86 | 103.30 | 103.50 | 40 | 0.05% | 17.50% |
STMicroelectronics | 24.25 | 2.19% | 0.52 | 420257 | 23.91 | 23.81 | 24.42 | 90 | 24.24 | 24.26 | 550 | 6.70% | 90.53% |
Stora Enso Oyj R | 12.07 | 0.00% | 0.00 | 863244 | 12.09 | 11.93 | 12.16 | 1400 | 11.96 | 12.16 | 1400 | -0.45% | 20.10% |
Suez Environnement | 13.26 | -1.08% | -0.14 | 207367 | 13.38 | 13.23 | 13.43 | 859 | 12.10 | 13.29 | 414 | 3.63% | 16.92% |
Symrise | 87.34 | 0.32% | 0.28 | 50242 | 87.08 | 86.86 | 87.86 | 100 | 87.32 | 87.34 | 50 | 0.23% | 34.85% |
TENARIS | 10.30 | 2.74% | 0.28 | 524144 | 10.10 | 10.07 | 10.34 | 1040 | 10.29 | 10.31 | 2046 | 6.13% | 9.41% |
TERNA | 5.65 | -0.60% | -0.03 | 1402007 | 5.68 | 5.60 | 5.68 | 1160 | 5.60 | 5.70 | 1160 | 0.32% | 14.99% |
Thales | 86.46 | -0.55% | -0.48 | 129188 | 87.10 | 85.78 | 87.88 | 64 | 86.26 | 86.46 | 45 | -1.34% | -14.56% |
Téléperformance | 210.40 | -0.66% | -1.40 | 15587 | 211.40 | 209.40 | 212.00 | 30 | 210.20 | 210.80 | 27 | 0.00% | 52.26% |
Umicore | 41.81 | 1.80% | 0.74 | 85217 | 41.05 | 40.99 | 41.96 | 249 | 41.78 | 41.81 | 320 | 4.72% | 18.26% |
UNITED INTERNET | 29.58 | -1.07% | -0.32 | 91191 | 29.59 | 29.51 | 30.05 | 450 | 29.57 | 29.61 | 150 | -1.58% | -21.89% |
VOESTALPINE | 25.07 | 2.37% | 0.58 | 134245 | 24.49 | 24.25 | 25.09 | 100 | 25.05 | 25.07 | 623 | 1.07% | -6.28% |
WARTSILA | 9.45 | 1.35% | 0.13 | 576880 | 9.37 | 9.23 | 9.48 | 1889 | 9.36 | 9.50 | 1886 | 3.86% | -32.85% |
Wendel | 122.10 | -0.08% | -0.10 | 2789 | 122.20 | 120.50 | 122.25 | 110 | 122.00 | 122.20 | 67 | 0.83% | 17.39% |
WIRECARD | 105.25 | 1.69% | 1.75 | 239564 | 103.10 | 102.55 | 107.20 | 106 | 98.20 | 105.50 | 8 | -12.14% | -22.15% |
Zalando | 41.82 | 0.99% | 0.41 | 119569 | 41.60 | 41.19 | 41.89 | 21 | 41.78 | 41.86 | 211 | -1.22% | 83.88% |