07.04.2020 15:54:09
ESTX MID NR EUR
656.98
$$$
27.9400
4.44%
06.04.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.04.2020 629.04 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 06.04.2020 / 17:50
Währung $$$ Aktualisierungsstand 07.04.2020 / 15:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -25.38% 923.0 564.4
1 Woche 2.99% 657.0 629.0
1 Monat -14.91% 712.3 564.4
3 Monate -25.44% 923.0 564.4
6 Monate -18.27% 923.0 564.4
1 Jahr -19.50% 923.0 564.4
3 Jahre -11.14% 923.0 564.4
SMI
23.93
26.51
SMI
-12.11
-10.68
SMI
-25.38
-10.88
2018
2019
2020
{"2018":{"performance":-12.11,"chartHeight":18.697278853801,"year":2018,"ID_NOTATION":"103603"},"2019":{"performance":23.93,"chartHeight":21.800687288107,"year":2019,"ID_NOTATION":"103603"},"2020":{"performance":-25.38,"chartHeight":22,"year":2020,"ID_NOTATION":"103603"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-10.88,"chartHeight":18.209258173452,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-25.34,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-20.53,"chartHeight":21.102430102887,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-19.89,"chartHeight":20.958126505909,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 07.04.2020 15:54:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 8.10 6.15% 0.47 272138 7.94 7.92 8.30 247 8.09 8.10 1107 3.44% -52.33%
ACCOR 27.85 11.58% 2.89 120317 26.18 26.11 27.96 231 27.75 27.80 94 -0.36% -40.30%
ACS ACTIVIDADES DE C 20.47 12.10% 2.21 149573 18.87 18.86 20.87 200 20.40 20.54 225 11.68% -48.95%
AEGON 2.45 9.66% 0.22 1409078 2.31 2.31 2.48 173 2.45 2.45 3157 -4.52% -45.10%
AGEAS/NV 34.26 -0.41% -0.14 41595 35.56 34.22 35.82 40 34.20 34.23 150 -1.71% -34.90%
Alstom 38.49 3.19% 1.19 47101 38.50 38.15 39.18 123 38.48 38.56 80 0.03% -11.34%
Andritz 30.30 4.92% 1.42 17800 29.44 29.10 30.30 285 30.20 30.38 13 6.96% -24.99%
Arkema 74.28 6.85% 4.76 57751 71.94 71.48 77.00 85 74.22 74.44 210 14.00% -26.46%
Aéroports de Paris 95.70 7.59% 6.75 66237 92.40 91.20 96.35 40 95.60 95.70 120 -0.61% -49.46%
BA.SABADELL 0.46 6.10% 0.03 1451963 0.46 0.45 0.47 1700 0.46 0.47 1800 -4.27% -58.10%
Bank of Ireland 1.83 8.04% 0.14 158079 1.73 1.73 1.88 200 1.82 1.83 627 -5.47% -65.38%
Bankia 1.01 3.10% 0.03 412056 1.00 1.00 1.04 1110 1.01 1.01 1100 -5.35% -48.33%
BANKINTER 3.38 6.01% 0.19 716042 3.37 3.30 3.47 300 3.38 3.38 553 0.30% -51.34%
BEIERSDORF 89.84 -0.16% -0.14 70006 91.70 89.84 91.84 26 89.74 89.82 103 -3.83% -15.39%
BRENNTAG 37.86 4.44% 1.61 76289 36.94 36.94 38.64 100 37.78 37.83 106 12.16% -25.41%
Bureau Veritas 19.11 5.23% 0.95 46801 18.62 18.62 19.34 783 19.00 19.24 118 6.76% -22.04%
CECONOMY 2.18 11.11% 0.22 51705 2.05 2.05 2.23 637 2.18 2.19 357 3.46% -63.87%
CNH Industrial 5.96 9.40% 0.51 236304 5.74 5.65 6.01 992 5.97 5.99 1126 5.80% -44.76%
Commerzbank 3.56 6.56% 0.22 1190024 3.50 3.50 3.62 38 3.53 3.55 300 0.04% -39.57%
COVESTRO AG O.N. 29.26 4.80% 1.34 262281 28.94 28.94 29.75 345 29.19 29.22 668 2.05% -32.48%
DIA 0.14 1.75% 0.00 800 0.14 0.14 0.14 18872 0.14 0.14 20000 28.81% 33.33%
Edenred 37.30 2.94% 1.06 40182 37.07 36.77 37.60 1 37.24 37.28 272 -4.82% -21.23%
EDP-ENERGIAS 3.63 2.19% 0.08 2289453 3.62 3.56 3.73 7683 3.61 3.63 4607 0.23% -7.59%
Eiffage 70.86 5.79% 3.88 101560 69.34 67.68 71.04 50 70.74 70.76 141 0.27% -34.65%
E.D.F. 7.92 6.23% 0.46 699379 7.69 7.49 8.04 312 7.90 7.92 616 8.16% -24.89%
Elisa Corp. 52.28 -0.61% -0.32 72477 53.34 51.14 53.34 99 52.26 52.30 210 -4.05% 6.89%
ENAGAS 19.07 3.47% 0.64 90855 18.80 18.65 19.32 100 19.07 19.10 250 2.47% -19.41%
Endesa 19.45 5.19% 0.96 216971 19.05 18.91 19.61 266 19.45 19.48 446 -4.98% -22.16%
ERSTE GROUP BANK 18.18 10.08% 1.67 375846 17.62 17.59 18.25 130 18.08 18.21 100 -2.85% -50.92%
Evonik Industries 21.99 4.32% 0.91 515239 22.27 21.50 22.53 557 21.99 21.99 495 14.22% -22.61%
Exor NV 51.70 10.75% 5.02 43447 48.27 47.92 51.90 204 51.60 51.74 34 -0.26% -32.78%
Ferrari N.V. 137.40 3.93% 5.20 23845 136.50 135.35 140.35 125 137.35 137.55 16 -5.20% -10.86%
FORTUM 15.21 5.96% 0.85 762971 14.86 14.82 15.28 1042 15.20 15.21 117 9.62% -34.81%
Galp Energia 10.14 1.88% 0.19 216235 10.26 10.08 10.36 139 10.12 10.21 800 0.44% -33.19%
GEA GROUP 21.55 6.26% 1.27 124283 20.80 20.63 21.82 202 21.55 21.58 200 11.43% -31.37%
Gecina 124.90 -0.20% -0.25 31667 127.80 123.10 130.45 132 124.80 125.10 57 2.50% -21.73%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 11.31 4.14% 0.45 196555 11.06 11.06 11.54 355 11.29 11.31 250 1.69% -30.12%
GRIFOLS CL. A 29.98 -1.54% -0.47 131722 30.78 29.71 30.81 469 29.92 29.99 354 -1.74% -3.46%
GBL 71.98 4.23% 2.92 6894 70.90 70.56 72.36 246 71.56 71.94 68 -1.26% -26.56%
Hannover Rueck 136.80 4.27% 5.60 15643 136.10 134.20 138.10 28 136.20 136.80 42 1.86% -23.90%
Heineken Holding 69.20 2.14% 1.45 21255 69.00 67.95 69.50 100 69.10 69.20 102 1.19% -21.77%
HERMES INTL 623.00 2.94% 17.80 29964 616.80 613.80 629.20 23 622.80 623.40 14 -4.54% -9.37%
Hugo Boss 25.49 8.10% 1.91 64966 24.47 24.47 25.93 135 25.45 25.51 40 10.03% -45.45%
Huhtamäki 29.88 4.99% 1.42 40726 29.36 29.28 30.00 200 29.68 29.90 73 0.18% -31.11%
Iliad 130.70 0.58% 0.75 4868 130.53 129.45 133.30 10 130.35 130.80 43 1.96% 12.46%
INGENICO 105.00 7.56% 7.38 32877 101.90 101.90 106.15 52 104.85 105.20 53 1.18% 0.81%
innogy SE 43.36 0.37% 0.16 16216 43.10 43.10 43.36 224 43.36 43.40 59 0.35% -3.12%
JERONIMO MARTINS 15.57 -2.78% -0.45 164183 16.22 15.55 16.32 110 15.48 15.57 958 0.30% 9.13%
K+S 5.74 9.45% 0.50 205542 5.47 5.34 5.75 514 5.68 5.73 560 -2.71% -52.74%
Kingspan Group 45.24 -0.53% -0.24 28474 46.46 45.18 46.00 79 45.18 45.26 53 -0.70% -16.63%
Klépierre 18.22 15.24% 2.41 211845 16.62 16.54 18.45 694 18.20 18.21 155 -13.70% -53.22%
Lanxess 40.30 4.51% 1.74 52637 40.14 39.37 42.20 591 39.97 40.24 49 5.82% -35.67%
LEG Immobilien 101.28 0.16% 0.16 45884 104.03 100.76 104.04 124 101.14 101.36 70 -1.63% -4.15%
Leonardo S.p.A. 7.22 7.09% 0.48 248303 7.18 7.09 7.45 300 7.20 7.22 335 12.78% -35.87%
MAN 40.00 0.00% 0.00 1228 40.45 40.00 40.55 90 40.25 41.05 526 2.04% -7.54%
Mediobanca 5.71 5.04% 0.27 225804 5.70 5.64 5.88 300 5.69 5.70 2276 8.90% -44.77%
MTU Aero Engines 129.40 9.15% 10.85 99409 126.45 125.70 131.10 14 129.40 129.45 4 -11.43% -53.53%
Natixis 2.33 10.48% 0.22 1650367 2.24 2.23 2.38 2614 2.32 2.33 408 -32.87% -46.61%
Naturgy Energy Group 16.45 2.36% 0.38 71486 16.41 16.09 16.55 116 16.40 16.44 324 2.26% -28.45%
Neste Corp 29.33 3.24% 0.92 206685 29.45 28.91 29.71 160 29.31 29.33 835 1.54% -8.41%
NOKIAN TYRES 19.25 4.68% 0.86 249334 19.00 18.75 19.46 100 19.23 19.27 100 -1.37% -28.44%
OMV 28.76 5.50% 1.50 107529 28.20 28.02 28.96 100 28.72 28.80 218 8.95% -45.83%
Orion B 38.80 0.60% 0.23 55439 39.51 38.49 39.94 100 38.80 38.83 63 6.02% -6.59%
OSRAM Licht 33.94 0.47% 0.16 2884 33.50 33.47 34.83 5 33.78 34.21 413 8.30% -23.47%
Peugeot 13.90 7.62% 0.98 627082 13.50 13.50 14.23 100 13.90 13.93 538 9.54% -39.40%
PORSCHE AUTOMOBIL 41.44 1.87% 0.76 106072 43.20 41.08 43.31 47 41.37 41.45 382 7.99% -39.07%
PROXIMUS 20.61 -1.48% -0.31 59963 21.45 20.12 21.45 343 20.60 20.64 303 -2.29% -18.06%
PRYSMIAN 15.15 1.95% 0.29 223693 15.28 14.95 15.52 480 15.11 15.13 489 -3.19% -31.12%
QIAGEN 37.01 -0.11% -0.04 164835 36.98 36.80 37.17 113 36.99 37.03 246 1.33% 22.20%
Randstad Holding N.V 33.40 6.81% 2.13 164686 32.91 32.04 34.74 97 33.37 33.40 26 0.22% -42.58%
RED ELECTRICA 15.55 -0.32% -0.05 361785 15.76 15.50 15.78 252 15.54 15.55 405 -7.58% -12.65%
Rexel 7.31 4.40% 0.31 140262 7.37 7.19 7.60 138 7.30 7.32 643 -0.31% -40.83%
RWE 24.58 5.58% 1.30 396600 23.88 23.70 24.86 1064 24.56 24.59 398 0.63% -14.76%
SCOR SE 21.84 4.00% 0.84 111067 21.48 21.40 22.00 95 21.82 21.86 97 5.18% -43.97%
SES 5.17 -1.34% -0.07 450860 5.40 5.12 5.44 586 5.17 5.19 287 -1.98% -58.06%
Siemens Gamesa Renew 13.62 0.44% 0.06 148068 13.66 13.51 13.79 10 13.61 13.63 1170 0.30% -13.27%
SMURFIT KAPPA GRP 26.66 1.06% 0.28 88290 26.68 26.52 27.62 100 26.62 26.70 139 6.63% -23.00%
Solvay 70.02 4.38% 2.94 26403 68.80 68.80 71.32 39 69.84 70.00 95 2.19% -35.13%
STMicroelectronics 20.88 7.13% 1.39 269474 20.58 20.40 21.19 365 20.85 21.00 630 0.54% -18.83%
Stora Enso Oyj R 10.51 7.13% 0.70 741609 10.09 10.09 10.55 300 10.48 10.49 609 12.35% -24.69%
Suez Environnement 9.99 5.58% 0.53 122048 9.76 9.67 10.05 553 9.96 9.99 560 -0.04% -29.88%
Symrise 89.08 2.39% 2.08 38961 88.42 86.50 89.48 14 88.90 89.02 12 6.57% -7.45%
TENARIS 6.19 4.42% 0.26 427100 6.18 6.07 6.26 1200 6.18 6.19 711 7.05% -41.32%
TERNA 5.56 -0.77% -0.04 1102747 5.70 5.55 5.73 2022 5.56 5.56 585 -3.00% -6.12%
Thales 76.30 2.36% 1.76 47359 75.44 74.80 77.82 390 76.26 76.38 24 1.80% -19.38%
Téléperformance 183.05 3.16% 5.60 6297 186.30 180.90 188.30 12 182.90 183.35 75 -0.81% -18.23%
Umicore 34.70 2.21% 0.75 60068 35.09 33.90 35.43 34 34.60 34.73 120 11.53% -21.45%
UNITED INTERNET 29.00 1.43% 0.41 58763 29.29 28.96 29.54 175 28.89 29.00 17 10.05% -2.46%
VOESTALPINE 19.75 0.64% 0.12 23190 20.03 19.69 20.46 100 19.73 19.80 237 8.93% -21.16%
WARTSILA 7.13 10.81% 0.70 228329 6.56 6.56 7.26 248 7.13 7.14 100 -0.40% -34.78%
Wendel 80.45 9.16% 6.75 3391 77.85 77.10 80.70 36 80.05 80.30 25 -0.81% -37.70%
WIRECARD 112.42 4.15% 4.48 58176 113.08 111.50 114.32 40 112.40 112.46 15 8.13% 0.32%
Zalando 39.06 4.41% 1.65 71584 38.54 38.50 39.76 24 39.02 39.09 107 13.71% -16.85%