29.10.2020 12:24:37
ESTX MID NR EUR
741.54
$$$
-25.2200
-3.29%
28.10.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.10.2020 766.76 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 29.10.2020 / 12:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -15.78% 923.0 564.4
1 Woche -5.78% 791.0 741.5
1 Monat -4.81% 809.4 741.5
3 Monate -5.85% 809.4 741.5
6 Monate 6.00% 809.4 681.8
1 Jahr -12.11% 923.0 564.4
3 Jahre -8.39% 923.0 564.4
SMI
23.93
26.51
SMI
-12.11
-10.68
SMI
-15.78
-9.4
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":-15.78,"chartHeight":19.90342638058,"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":-9.4,"chartHeight":17.543028859791,"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":-20.87,"chartHeight":21.177272128683,"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":-7.07,"chartHeight":16.245125917472,"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":-1.37,"chartHeight":8.7677546765392,"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":-12.74,"chartHeight":18.928359951146,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.10.2020 12:24:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 6.91 -0.86% -0.06 136925 7.00 6.85 7.08 997 6.91 6.92 1194 -5.17% -56.41%
ACCOR 21.88 2.39% 0.51 52577 21.38 21.04 22.07 97 21.89 21.93 143 -8.68% -48.89%
ACS ACTIVIDADES DE C 20.14 -0.64% -0.13 148089 20.18 19.52 20.39 413 20.12 20.15 138 -10.90% -43.33%
AEGON 2.29 -0.69% -0.02 562680 2.29 2.27 2.34 1996 2.29 2.29 3238 -6.38% -43.46%
AGEAS/NV 33.73 -2.00% -0.69 45127 34.45 33.40 34.58 326 33.66 33.71 364 -5.52% -34.86%
Alstom 39.12 1.03% 0.40 36549 37.70 37.70 39.25 53 39.12 39.15 59 -2.10% -7.96%
Andritz 29.12 -2.64% -0.79 27135 29.76 29.08 30.04 36 29.10 29.16 50 0.44% -22.31%
Arkema 83.50 0.61% 0.51 16870 83.18 82.72 83.88 100 83.46 83.52 1 -7.83% -12.22%
Aéroports de Paris 80.45 0.19% 0.15 7950 80.55 78.55 81.00 18 80.35 80.45 13 -7.75% -54.38%
BA.SABADELL 0.26 -1.11% -0.00 1240648 0.26 0.26 0.26 25926 0.26 0.26 39142 -5.74% -75.02%
Bank of Ireland 2.05 2.96% 0.06 78201 2.00 1.97 2.06 6560 2.05 2.06 3471 5.56% -59.23%
Bankia 1.06 -0.09% -0.00 723344 1.07 1.05 1.08 6153 1.06 1.06 7978 -6.58% -43.83%
BANKINTER 3.14 -0.29% -0.01 490357 3.15 3.10 3.18 1100 3.13 3.13 2467 -8.35% -51.96%
BEIERSDORF 91.32 -2.52% -2.36 105040 92.16 91.14 92.40 3 91.32 91.36 151 -5.16% -11.91%
BRENNTAG 55.96 0.14% 0.08 109379 55.66 55.52 56.18 100 55.94 56.02 136 2.76% 14.98%
Bureau Veritas 19.05 0.85% 0.16 68839 18.82 18.82 19.11 30 19.05 19.05 3 -1.10% -18.93%
CECONOMY 3.84 0.16% 0.01 16515 3.87 3.80 3.89 43 3.83 3.85 212 -8.37% -29.47%
CNH Industrial 6.60 -0.21% -0.01 206296 6.65 6.57 6.71 1199 6.60 6.60 605 -8.03% -32.83%
Commerzbank 4.01 -2.20% -0.09 522030 4.08 3.95 4.11 1209 4.00 4.01 510 -8.69% -25.85%
COVESTRO AG O.N. 40.84 2.41% 0.96 49824 40.10 40.09 41.10 66 40.83 40.85 53 -7.96% -3.56%
DIA 0.11 -4.50% -0.01 20214 0.12 0.11 0.12 50000 0.11 0.12 50000 -1.64% 16.96%
Edenred 39.43 -1.45% -0.58 36518 39.76 38.88 40.10 266 39.42 39.44 141 -1.74% -13.02%
EDP-ENERGIAS 4.18 0.22% 0.01 629038 4.32 4.18 4.32 1593 4.18 4.19 319 -5.65% 11.02%
Eiffage 62.34 -1.39% -0.88 57967 63.28 62.32 63.76 115 62.30 62.40 156 -8.59% -38.32%
E.D.F. 9.80 -1.09% -0.11 128941 9.81 9.70 9.85 490 9.77 9.79 280 -3.47% -0.18%
Elisa A 43.10 -0.60% -0.26 70483 43.19 43.09 43.70 60 43.05 43.11 167 -4.37% -11.89%
ENAGAS 18.68 -1.45% -0.28 57992 18.92 18.68 19.05 313 18.68 18.69 647 -1.35% -17.12%
Endesa 22.88 0.22% 0.05 31631 22.71 22.71 23.04 484 22.86 22.88 765 -3.71% -3.91%
ERSTE GROUP BANK 17.06 -0.06% -0.01 134590 17.10 17.03 17.37 169 17.05 17.06 408 -3.83% -49.26%
Evonik Industries 20.97 0.05% 0.01 37077 20.98 20.85 21.12 597 20.96 20.98 300 -4.38% -23.05%
Exor NV 44.17 0.05% 0.02 27505 44.17 43.61 44.44 227 44.16 44.19 249 -4.85% -36.42%
Ferrari N.V. 152.30 0.00% 0.00 18902 151.55 151.55 153.60 131 152.15 152.30 128 -4.84% 2.70%
FORTUM 16.08 -0.80% -0.13 157434 16.11 16.01 16.27 91 16.07 16.07 384 -6.71% -26.39%
Galp Energia 6.78 -1.51% -0.10 263778 6.92 6.77 7.03 211 6.78 6.78 156 -12.37% -53.80%
GEA GROUP 28.61 1.13% 0.32 13213 28.52 28.31 28.69 50 28.58 28.62 43 -7.58% -4.26%
Gecina 105.30 0.67% 0.70 7593 104.60 104.00 105.80 75 105.20 105.40 150 -3.15% -34.58%
Getlink SE 11.71 -1.18% -0.14 53353 11.80 11.69 11.88 217 11.71 11.72 255 -5.35% -23.75%
GRIFOLS CL. A 23.54 -1.32% -0.32 76732 23.80 23.52 23.88 869 23.52 23.54 919 -10.24% -24.38%
GBL 70.24 -0.28% -0.20 10594 70.46 70.14 71.14 14 70.24 70.30 36 -6.50% -25.10%
Hannover Rueck 124.20 -0.40% -0.50 15304 124.00 123.55 125.35 53 124.20 124.30 107 -2.31% -27.67%
Heineken Holding 66.85 -0.07% -0.05 23356 66.95 66.30 67.10 189 66.75 66.90 240 -2.62% -22.75%
HERMES INTL 811.60 1.68% 13.40 4916 794.40 793.80 817.00 3 811.20 811.60 4 -0.32% 19.53%
Hugo Boss 20.68 -0.34% -0.07 18992 20.85 20.52 21.00 37 20.62 20.68 206 -5.90% -52.00%
Huhtamäki 41.84 0.48% 0.20 7830 41.50 41.34 41.96 169 41.86 41.92 90 -5.32% 0.80%
Iliad 170.20 3.15% 5.20 6249 164.62 164.62 170.25 89 170.25 170.50 5 0.30% 42.80%
Ingenico Group 124.20 0.81% 1.00 2623 124.05 123.15 125.15 105 124.15 124.45 7 -8.91% 27.22%
Jeronimo Martins 13.79 -2.09% -0.29 85480 14.21 13.79 14.55 127 13.79 13.80 590 -3.63% -4.02%
K+S 5.82 0.07% 0.00 20702 5.87 5.77 5.89 554 5.80 5.83 152 -5.12% -47.59%
Kingspan Group 74.60 1.57% 1.15 8370 76.10 73.35 73.85 47 74.40 74.85 57 -2.91% 34.65%
Klépierre 10.78 0.56% 0.06 101477 10.64 10.60 10.93 1946 10.76 10.78 287 -16.26% -68.30%
Lanxess 43.78 0.95% 0.41 10419 43.65 43.08 43.85 29 43.78 43.79 11 -9.36% -27.64%
LEG Immobilien 116.34 1.66% 1.90 14742 112.52 112.52 116.60 42 116.32 116.36 54 -4.67% 8.47%
Leonardo S.p.A. 4.14 -2.11% -0.09 295964 4.24 4.13 4.29 2400 4.13 4.14 2890 -10.18% -59.79%
MAN 39.95 0.06% 0.03 929 39.40 39.25 39.95 105 39.90 40.20 60 0.31% -7.71%
Mediobanca Banca di 6.08 0.86% 0.05 541495 6.00 6.00 6.19 2864 6.08 6.08 2764 -7.06% -38.71%
MTU Aero Engines 148.10 -1.23% -1.85 53642 153.40 148.10 155.35 2 143.85 151.50 200 -3.13% -41.22%
Natixis 1.92 1.40% 0.03 709174 1.89 1.88 1.93 2800 1.92 1.92 1700 -8.63% -52.14%
Naturgy Energy Group 16.07 -1.80% -0.29 32860 16.30 16.07 16.54 576 16.03 16.05 400 -7.15% -27.14%
Neste Corp 44.59 0.77% 0.34 54231 44.25 43.92 44.98 99 44.57 44.60 13 -8.10% 42.65%
NOKIAN TYRES 26.57 0.19% 0.05 64469 26.52 26.27 26.78 250 26.57 26.59 94 3.82% 3.23%
OMV 19.55 -0.86% -0.17 104348 19.74 19.20 19.95 177 19.54 19.57 88 -10.20% -60.81%
Orion B 37.37 0.65% 0.24 11613 37.00 36.89 37.61 63 37.32 37.38 94 2.26% -10.08%
OSRAM Licht 50.66 -0.20% -0.10 3540 50.68 50.32 50.76 260 50.64 50.68 34 -0.51% 15.00%
Peugeot 15.44 -0.16% -0.03 434326 15.28 15.28 15.75 34 15.41 15.43 1232 -3.04% -27.46%
Porsche Automobil 45.68 1.78% 0.80 31689 45.47 44.96 45.86 200 45.64 45.69 170 -9.83% -32.77%
PROXIMUS 15.40 0.59% 0.09 38810 15.32 15.30 15.69 99 15.38 15.40 150 -4.04% -40.03%
PRYSMIAN 22.84 -0.87% -0.20 29750 22.76 22.76 23.33 849 22.82 22.85 149 -6.65% 6.77%
QIAGEN 41.60 -0.50% -0.21 38064 41.66 41.36 42.02 123 41.60 41.61 613 -2.59% 37.90%
Randstad Holding N.V 42.24 -0.14% -0.06 36452 42.46 41.88 42.60 373 42.23 42.26 191 -14.56% -22.33%
RED ELECTRICA 15.30 -2.08% -0.33 77017 15.57 15.29 15.67 500 15.28 15.29 400 -2.43% -12.51%
Rexel 9.17 -2.38% -0.22 201981 9.40 9.09 9.46 520 9.15 9.17 213 -7.22% -20.59%
RWE 31.28 -2.16% -0.69 428453 31.88 31.15 32.39 147 31.27 31.29 548 -3.56% 17.06%
SCOR SE 20.94 -1.41% -0.30 34733 21.04 20.76 21.22 81 20.92 20.96 38 -10.46% -43.33%
SES 6.89 -2.42% -0.17 66963 7.02 6.87 7.08 135 6.89 6.89 4 5.44% -43.52%
Siemens Gamesa Renew 24.50 1.16% 0.28 109355 24.52 24.10 24.64 118 24.49 24.51 261 -4.40% 54.91%
SMURFIT KAPPA GRP 32.50 1.37% 0.44 26176 32.04 31.78 32.50 506 32.50 32.56 40 -7.45% -6.42%
Solvay 69.82 -0.03% -0.02 12631 69.82 68.98 70.26 35 69.70 69.76 40 -7.35% -32.46%
STMicroelectronics 26.26 1.39% 0.36 73203 25.81 25.81 26.31 6 26.26 26.27 278 -10.75% 7.87%
Stora Enso Oyj R 12.45 0.93% 0.12 124625 12.29 12.24 12.48 377 12.44 12.45 160 -8.16% -5.30%
Suez Environnement 15.41 -0.55% -0.09 87217 15.50 15.36 15.54 3650 15.40 15.41 988 -1.40% 14.78%
Symrise 108.45 -1.99% -2.20 58124 106.40 105.80 109.55 100 108.35 108.45 192 -3.15% 17.71%
TENARIS 3.95 -2.40% -0.10 651289 4.05 3.94 4.08 3452 3.94 3.95 188 -7.30% -59.88%
Terna S.p.A. 5.79 -0.07% -0.00 338976 5.80 5.78 5.84 1956 5.79 5.79 1305 -2.23% -2.98%
Thales 56.94 -0.80% -0.46 39215 57.14 56.52 57.80 129 56.90 56.96 38 -9.72% -37.92%
Téléperformance 260.50 1.68% 4.30 22551 255.70 255.70 262.30 61 260.60 260.80 40 -3.86% 18.06%
Umicore 32.98 -0.42% -0.14 35592 32.90 32.75 33.39 50 32.96 33.00 126 -2.65% -23.37%
UNITED INTERNET 30.62 0.20% 0.06 10111 30.69 30.61 31.21 55 30.60 30.65 24 -5.53% 4.26%
VOESTALPINE 23.95 1.05% 0.25 20182 23.59 23.59 24.04 204 23.93 23.96 126 -4.82% -4.82%
Wärtsilä 6.83 1.64% 0.11 179093 6.71 6.67 6.87 1230 6.83 6.83 1000 -9.28% -31.88%
Wendel 75.10 0.20% 0.15 768 74.30 73.80 75.10 57 74.75 75.10 13 -6.60% -36.64%
WIRECARD 0.59 -0.71% -0.00 4812 0.58 0.58 0.62 554 0.59 0.61 2000 0.37% -99.45%
Zalando 83.34 3.37% 2.72 45417 80.86 80.80 83.70 515 83.34 83.40 40 -2.44% 79.20%