12.12.2018 16:14:14
ESTX MID RE.EUR
725.50
$$$
9.7700
1.36%
11.12.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2018 715.73 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.12.2018 / 17:50
Währung $$$ Aktualisierungsstand 12.12.2018 / 16:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -10.07% 860.0 715.7
1 Woche -4.11% 750.5 715.7
1 Monat -8.05% 785.7 715.7
3 Monate -13.32% 847.1 715.7
6 Monate -14.45% 858.3 715.7
1 Jahr -10.33% 860.0 715.7
3 Jahre 15.41% 860.0 531.0
9.06
SMI
16.66
13
SMI
-5.58
SMI
-10.07
-7.11
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":-10.07,"chartHeight":20.635065855275,"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":-7.11,"chartHeight":18.802401442325,"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":-12.8,"chartHeight":21.898151708921,"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":-1.41,"chartHeight":10.283456925261,"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":-5.45,"chartHeight":17.402403953344,"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":-16.54,"chartHeight":23.247864086465,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2018 16:14:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABN AMRO GROUP DR/EO 21.41 0.99% 0.21 336806 21.14 21.08 21.51 887 21.40 21.42 816 -4.80% -21.13%
ACCOR 38.28 1.86% 0.70 239267 37.77 37.50 38.48 291 38.27 38.29 181 -3.44% -12.70%
ACS ACTIVIDADES DE C 33.15 1.38% 0.45 152398 32.78 32.58 33.33 81 33.14 33.15 234 -4.30% 0.31%
AEGON 4.43 1.19% 0.05 3349508 4.39 4.33 4.47 1744 4.42 4.43 2181 -10.00% -17.67%
AGEAS/NV 39.98 0.30% 0.12 137770 39.86 39.62 40.35 140 39.97 39.98 125 -5.97% -1.94%
Alstom 38.44 1.67% 0.63 145292 37.96 37.56 38.44 228 38.44 38.45 97 0.53% 9.53%
Andritz 41.04 2.75% 1.10 25163 40.12 39.92 41.10 460 41.04 41.06 227 -6.24% -15.61%
Arkema 79.80 2.54% 1.98 63858 77.64 77.18 80.04 330 79.80 79.84 227 -6.67% -23.33%
Aéroports de Paris 167.30 1.70% 2.80 19713 166.10 164.70 168.10 35 167.20 167.40 6 -2.66% 3.82%
BA.SABADELL 1.06 1.97% 0.02 2886330 1.04 1.04 1.06 4567 1.06 1.06 3500 -4.68% -37.11%
BANKINTER 7.22 1.86% 0.13 353964 7.12 7.12 7.23 88 7.22 7.22 403 -3.20% -10.18%
BEIERSDORF 94.42 0.30% 0.28 73744 94.38 94.22 94.98 70 94.40 94.42 171 -1.22% -3.98%
BRENNTAG 37.93 1.20% 0.45 232845 37.31 37.20 38.00 175 37.93 37.94 219 -8.09% -29.11%
Bank of Ireland 5.02 -0.50% -0.03 471981 5.08 4.99 5.13 1664 5.01 5.03 216 -5.26% -29.20%
Bankia 2.76 2.30% 0.06 2470125 2.71 2.70 2.78 3606 2.76 2.76 8797 -4.73% -32.51%
Bureau Veritas 18.79 1.21% 0.23 144223 18.59 18.52 18.84 149 18.79 18.80 355 -3.66% -18.52%
CECONOMY 3.80 0.05% 0.00 356812 3.80 3.69 3.83 491 3.79 3.80 1000 -3.99% -69.72%
CNH Industrial 8.50 1.00% 0.08 709197 8.42 8.36 8.59 1166 8.50 8.51 1536 -4.51% -24.48%
COVESTRO AG O.N. 44.62 -0.02% -0.01 232705 44.29 43.77 45.22 299 44.62 44.64 307 -8.04% -48.18%
Commerzbank 6.86 3.77% 0.25 2649248 6.57 6.39 7.01 1743 6.85 6.86 806 - -
DIA 0.49 20.35% 0.08 1119194 0.46 0.43 0.53 5581 0.49 0.49 222 -35.35% -90.47%
E.D.F. 13.83 2.18% 0.29 709265 13.57 13.57 13.85 480 13.82 13.82 1999 -6.53% 30.08%
EDP-ENERGIAS 3.10 -0.29% -0.01 1278314 3.12 3.09 3.13 1500 3.10 3.10 6040 - 8.05%
ENAGAS 25.28 1.81% 0.45 411022 24.94 24.93 25.51 1081 25.27 25.28 440 1.51% 3.83%
ERSTE GROUP BANK 32.48 2.23% 0.71 158673 31.84 31.84 32.61 209 32.47 32.49 123 -7.94% -12.29%
Edenred 33.10 4.42% 1.40 151404 31.52 31.50 33.10 600 33.10 33.12 174 -6.16% 31.15%
Eiffage 75.20 -0.56% -0.42 113383 73.86 73.30 75.52 59 75.18 75.22 505 -7.99% -17.26%
Elisa Corp. 36.91 -0.05% -0.02 66309 36.84 36.84 37.29 188 36.90 36.91 100 3.47% 12.83%
Endesa 20.90 1.11% 0.23 360039 20.71 20.71 21.00 2831 20.90 20.91 175 3.20% 15.28%
Evonik Industries 22.99 1.46% 0.33 238535 22.65 22.50 23.11 328 22.98 23.00 225 -3.25% -27.78%
Exor NV 50.62 1.56% 0.78 33196 49.95 49.59 50.96 1 50.60 50.64 190 -6.14% -2.37%
FORTUM 19.20 2.98% 0.56 347455 18.77 18.77 19.27 517 19.19 19.20 708 -1.43% 13.38%
Ferrari N.V. 93.16 -0.81% -0.76 107290 93.70 92.38 93.70 113 93.12 93.16 75 -3.71% 7.28%
GBL 76.66 0.47% 0.36 30691 76.76 76.18 77.14 170 76.66 76.70 96 -4.74% -15.29%
GEA GROUP 22.63 0.18% 0.04 181687 22.65 22.14 22.65 100 22.62 22.64 52 -3.46% -43.46%
GRIFOLS CL. A 24.24 1.04% 0.25 132343 24.13 23.91 24.33 1140 24.24 24.26 344 -3.54% -2.30%
Galp Energia 14.34 -0.24% -0.04 312358 14.29 14.13 14.42 494 14.34 14.35 983 -3.13% -6.41%
Gecina 123.50 0.16% 0.20 14519 124.00 123.10 124.90 191 123.50 123.60 64 1.07% -19.83%
Gemalto 50.78 0.04% 0.02 11839 50.76 50.76 50.80 893 50.78 50.80 450 0.40% 2.61%
Getlink SE 11.21 1.22% 0.14 604619 11.09 11.06 11.22 2394 11.21 11.21 1648 -1.29% 3.45%
HERMES INTL 480.00 -0.12% -0.60 17783 481.90 474.70 482.90 13 479.80 480.10 22 -2.97% 7.49%
Hannover Rückversich 118.70 0.68% 0.80 51221 118.00 117.80 119.50 427 118.60 118.70 480 -4.84% 12.34%
Heineken Holding 77.60 1.97% 1.50 37210 76.15 76.15 77.60 474 77.55 77.65 288 -2.56% -7.48%
Hugo Boss 57.44 -2.94% -1.74 136717 58.80 57.18 59.06 477 57.42 57.46 867 -2.73% -16.64%
Huhtamäki 28.06 2.11% 0.58 71536 27.48 27.48 28.13 116 28.05 28.06 160 2.65% -21.33%
INGENICO 56.98 1.46% 0.82 45225 56.24 55.86 57.22 230 56.96 57.00 185 -8.89% -36.81%
Iliad 126.45 2.35% 2.90 38433 124.10 123.35 126.85 58 126.45 126.55 32 -1.28% -38.07%
JERONIMO MARTINS 10.29 1.08% 0.11 136371 10.22 10.17 10.33 288 10.28 10.29 789 -3.55% -37.25%
K+S 15.88 1.83% 0.28 332629 15.62 15.39 15.89 671 15.88 15.89 2750 -6.56% -24.98%
KINGSPAN GROUP 38.74 1.89% 0.72 78775 38.42 37.66 38.88 1427 38.66 38.82 42 -2.31% 4.82%
Klépierre 28.77 0.52% 0.15 96053 28.58 28.58 28.93 32 28.76 28.78 300 2.00% -21.80%
LEG Immobilien 97.86 0.60% 0.58 50866 97.74 97.74 98.70 23 97.86 97.92 50 -2.72% 1.99%
Lanxess 43.40 3.06% 1.29 138001 42.05 41.81 43.40 102 43.39 43.40 79 -14.71% -36.25%
Leonardo S.p.A. 8.21 -0.39% -0.03 669345 8.26 8.14 8.30 836 8.21 8.22 3782 -5.48% -16.64%
MAN 90.20 0.06% 0.05 30881 90.25 90.15 90.25 9356 90.20 90.25 6825 -0.14% -5.49%
MTU Aero Engines 169.70 4.17% 6.80 30560 164.20 163.50 170.75 159 169.60 169.80 84 -9.75% 9.15%
Mediobanca 7.44 1.72% 0.13 908753 7.30 7.26 7.46 858 7.43 7.44 461 -5.21% -22.56%
NOKIAN TYRES 27.00 0.52% 0.14 146330 27.04 26.85 27.31 321 26.99 27.01 426 -5.26% -28.73%
Natixis 4.62 1.58% 0.07 1238310 4.53 4.50 4.63 1858 4.62 4.62 1235 -6.80% -30.93%
Naturgy Energy Group 23.12 2.08% 0.47 109997 22.71 22.71 23.28 350 23.12 23.14 440 1.62% -
Neste Corp 72.08 5.40% 3.69 135724 69.02 68.64 72.54 19 72.06 72.10 143 -3.08% 28.31%
OMV 42.04 0.33% 0.14 46219 41.87 41.50 42.53 200 42.02 42.05 282 -5.93% -21.17%
OSRAM Licht 38.93 0.62% 0.24 120737 38.52 38.30 39.22 82 38.92 38.95 143 -4.94% -48.41%
Orion B 30.08 2.52% 0.74 65587 29.45 29.24 30.15 263 30.07 30.10 342 -4.21% -5.17%
PORSCHE AUTOMOBIL 56.60 3.82% 2.08 333869 54.52 54.14 56.92 365 56.56 56.60 695 -2.95% -22.08%
PROXIMUS 23.54 0.77% 0.18 44343 23.41 23.40 23.68 145 23.53 23.55 417 -2.79% -14.67%
PRYSMIAN 16.66 4.81% 0.77 479860 15.96 15.72 16.69 532 16.66 16.68 332 -2.39% -39.69%
Peugeot 18.14 4.04% 0.70 805752 17.54 17.43 18.27 250 18.13 18.14 300 -9.85% 2.80%
QIAGEN 31.18 0.42% 0.13 183608 31.01 30.80 31.21 553 31.17 31.19 288 -2.20% 19.03%
RED ELECTRICA 20.03 2.30% 0.45 443539 19.64 19.64 20.04 498 20.03 20.04 659 0.36% 4.82%
RWE 19.22 3.06% 0.57 746137 18.75 18.74 19.34 3590 19.22 19.23 209 -3.37% 9.74%
Randstad Holding N.V 39.88 1.01% 0.40 81231 39.62 39.43 40.08 174 39.86 39.88 108 -6.91% -22.83%
Rexel 9.76 2.39% 0.23 421825 9.54 9.50 9.82 97 9.76 9.76 199 -4.58% -37.08%
SCOR SE 40.26 1.31% 0.52 161539 39.95 39.95 40.52 19 40.26 40.27 288 -6.74% 18.82%
SES 17.46 0.11% 0.02 215448 17.41 17.25 17.59 254 17.45 17.46 1886 -8.74% 33.52%
SMURFIT KAPPA GRP 23.48 6.82% 1.50 237811 21.76 21.76 23.58 220 23.46 23.50 3735 -7.72% -22.02%
STMicroelectronics 12.11 0.58% 0.07 749567 12.09 11.89 12.19 1266 12.11 12.12 2498 -9.44% -33.96%
Siemens Gamesa Renew 12.39 0.69% 0.09 383932 12.41 12.30 12.54 1442 12.39 12.39 400 -3.03% 7.42%
Solvay 89.52 -0.18% -0.16 38446 90.10 89.32 90.80 51 89.48 89.54 60 -7.30% -22.62%
Stora Enso Oyj R 11.00 3.04% 0.33 1022610 10.72 10.67 11.12 162 10.99 11.00 1546 -4.69% -19.13%
Suez Environnement 12.29 2.89% 0.34 761708 12.00 11.93 12.30 300 12.29 12.29 2147 -8.75% -18.44%
Symrise 68.42 -0.84% -0.58 131423 67.03 66.88 69.08 477 68.40 68.44 345 -3.74% -3.46%
TENARIS 10.21 0.59% 0.06 739016 10.11 10.05 10.24 339 10.21 10.21 1200 -6.67% -22.93%
TERNA 5.07 0.88% 0.04 1602459 5.04 5.02 5.08 3149 5.07 5.07 2215 1.01% 3.33%
Thales 107.20 2.05% 2.15 70419 105.00 104.60 107.55 314 107.20 107.25 228 -1.22% 16.88%
Téléperformance 146.00 1.60% 2.30 19865 143.70 143.50 146.40 200 145.90 146.10 100 -2.58% -
UNITED INTERNET 38.43 0.37% 0.14 118816 38.18 37.82 38.48 245 38.42 38.45 47 -2.45% -33.30%
Umicore 36.19 1.57% 0.56 144460 35.45 35.07 36.50 76 36.15 36.19 17 -4.37% -9.56%
VOESTALPINE 26.40 -0.86% -0.23 215417 26.47 25.86 26.53 457 26.40 26.42 100 -9.30% -46.79%
WARTSILA 14.23 3.75% 0.52 315968 13.80 13.77 14.29 1400 14.23 14.24 378 -3.89% -21.60%
WIRECARD 136.35 -0.73% -1.00 186598 138.55 134.90 138.65 187 136.35 136.45 399 -1.08% 47.62%
Wendel 104.80 1.26% 1.30 36858 103.30 103.20 104.80 203 104.70 104.80 80 -3.36% -28.20%
Zalando 25.51 -2.41% -0.63 208534 26.18 23.72 26.20 85 25.49 25.51 8 -3.15% -41.01%
innogy SE 40.78 0.87% 0.35 96761 40.46 40.46 40.88 278 40.78 40.79 777 0.25% 23.53%