20.06.2019 14:01:03
ESTX MID RE.EUR
804.32
$$$
-0.2800
-0.03%
19.06.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.06.2019 804.60 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.06.2019 / 14:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.26% 826.1 702.9
1 Woche 0.83% 804.6 790.6
1 Monat 0.19% 804.6 776.5
3 Monate -0.34% 826.1 776.5
6 Monate 11.34% 826.1 693.4
1 Jahr -4.26% 858.3 693.4
3 Jahre 36.49% 860.0 552.5
Benchmark:
16.66
13
SMI
13.26
18.18
SMI
-12.11
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.66,"chartHeight":22.026979592522,"year":2017,"ID_NOTATION":"103603"},"2018":{"performance":-12.11,"chartHeight":20.438233993952,"year":2018,"ID_NOTATION":"103603"},"2019":{"performance":13.26,"chartHeight":20.890087074023,"year":2019,"ID_NOTATION":"103603"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.06.2019 14:01:03
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ABN AMRO GROUP DR/EO 19.21 -0.67% -0.13 152853 19.36 19.18 19.47 250 19.20 19.21 302 1.18% -5.54%
ACCOR 35.69 -1.87% -0.68 118198 36.44 35.67 36.50 401 35.68 35.70 440 5.97% -1.73%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
AEGON 4.36 -0.43% -0.02 481632 4.37 4.32 4.38 900 4.35 4.36 4286 3.55% 7.44%
AGEAS/NV 44.41 0.27% 0.12 60097 44.41 44.22 44.55 240 44.40 44.43 373 0.43% 13.04%
Alstom 42.14 0.55% 0.23 133124 41.87 41.87 42.41 545 42.12 42.15 357 0.02% 19.23%
Andritz 32.52 2.39% 0.76 48409 31.96 31.96 32.56 211 32.50 32.54 489 -0.50% -20.56%
Arkema 81.20 1.68% 1.34 40464 81.08 80.64 83.60 140 81.14 81.22 80 2.99% 6.94%
Aéroports de Paris 159.70 -0.25% -0.40 22950 160.40 159.00 160.40 74 159.50 159.70 47 3.36% -3.38%
BA.SABADELL 0.93 -2.36% -0.02 2390823 0.95 0.93 0.95 4000 0.93 0.93 1400 1.74% -4.83%
BANKINTER 5.95 -1.39% -0.08 546529 6.09 5.95 6.09 2483 5.94 5.95 400 -4.38% -13.76%
BEIERSDORF 107.55 0.89% 0.95 25530 107.10 107.10 108.05 86 107.50 107.55 425 -0.37% 16.81%
BRENNTAG 43.25 0.91% 0.39 43992 42.96 42.96 43.58 75 43.24 43.26 75 -1.92% 13.69%
Bank of Ireland 4.65 -1.11% -0.05 261211 4.78 4.63 4.80 245 4.65 4.65 1450 -0.08% -3.45%
Bankia - - - - - - - - - - - - -
Bureau Veritas 21.93 0.69% 0.15 35472 21.83 21.80 21.96 250 21.92 21.94 213 1.73% 22.77%
CECONOMY 5.25 -1.28% -0.07 15611 5.25 5.20 5.30 148 5.24 5.25 81 1.18% 68.62%
CNH Industrial 9.13 1.42% 0.13 540491 9.05 9.03 9.18 613 9.13 9.14 300 7.75% 15.02%
COVESTRO AG O.N. 44.18 1.12% 0.49 201063 44.30 44.08 44.63 121 44.18 44.19 317 5.05% 1.11%
Commerzbank 6.24 -2.41% -0.15 636068 6.38 6.22 6.42 500 6.23 6.23 896 3.16% -40.41%
DIA 0.52 -4.91% -0.03 69833 0.53 0.52 0.53 883 0.52 0.53 1956 -6.69% 15.75%
E.D.F. 11.89 -1.20% -0.14 273911 12.05 11.82 12.11 400 11.88 11.89 208 -0.99% -12.88%
EDP-ENERGIAS 3.39 -0.47% -0.02 919323 3.42 3.39 3.46 269 3.39 3.39 1654 -1.02% 11.88%
ENAGAS 24.49 -0.49% -0.12 24827 24.74 24.48 24.80 221 24.48 24.51 359 -1.95% 4.10%
ERSTE GROUP BANK 32.62 -1.00% -0.33 60317 32.80 32.41 33.06 157 32.60 32.63 228 2.08% 13.97%
Edenred 44.88 1.26% 0.56 65984 44.56 44.54 44.97 122 44.86 44.88 393 3.94% 38.11%
Eiffage 90.34 0.22% 0.20 72286 90.24 90.18 91.00 216 90.34 90.38 50 3.09% 24.02%
Elisa Corp. 42.42 -0.09% -0.04 44005 42.56 42.16 42.84 91 42.41 42.43 97 0.86% 17.81%
Endesa 23.55 -0.13% -0.03 180194 23.76 23.53 23.93 1741 23.55 23.56 750 -0.44% 16.73%
Evonik Industries 25.22 1.45% 0.36 87687 25.10 25.09 25.39 1055 25.22 25.24 250 0.93% 13.83%
Exor NV 61.16 0.86% 0.52 39552 60.98 60.72 61.30 262 61.12 61.20 175 1.95% 29.05%
FORTUM 18.98 -1.15% -0.22 319013 19.33 18.94 19.36 288 18.98 18.98 397 0.16% 0.89%
Ferrari N.V. 142.95 2.33% 3.25 30959 140.85 140.85 143.50 295 142.90 143.00 329 2.23% 61.39%
GBL 87.26 1.00% 0.86 19822 86.98 86.86 87.34 106 87.24 87.28 18 0.82% 13.92%
GEA GROUP 25.57 1.39% 0.35 184324 25.45 25.09 25.65 297 25.56 25.59 100 -2.78% 12.09%
GRIFOLS CL. A 24.87 0.08% 0.02 128073 24.95 24.80 25.06 597 24.86 24.88 234 1.80% 8.85%
Galp Energia 13.21 1.38% 0.18 371526 13.14 13.13 13.38 335 13.20 13.21 973 -2.36% -5.34%
Gecina 136.00 -0.07% -0.10 22757 136.50 135.80 137.20 241 136.00 136.10 253 3.26% 20.44%
Gemalto 51.20 - - - - - - 52 51.15 51.30 70 - 1.07%
Getlink SE 14.37 0.56% 0.08 45216 14.38 14.33 14.45 301 14.36 14.38 373 1.78% 21.46%
HERMES INTL 637.20 1.37% 8.60 6457 633.40 632.80 638.40 35 636.80 637.00 59 2.41% 29.90%
Hannover Rückversich 141.70 0.71% 1.00 18165 141.20 141.00 142.15 190 141.60 141.70 244 0.79% 20.15%
Heineken Holding 91.85 1.38% 1.25 12020 91.15 91.15 91.97 191 91.75 91.85 203 -1.58% 23.27%
Hugo Boss 56.18 1.81% 1.00 60655 55.66 55.64 56.68 549 56.16 56.20 49 0.18% 2.64%
Huhtamäki 36.42 2.94% 1.04 38357 35.41 35.26 36.55 448 36.43 36.47 117 3.21% 31.18%
INGENICO 77.00 1.42% 1.08 25037 76.56 76.44 77.22 185 77.02 77.08 59 -0.91% 53.72%
Iliad 101.70 -1.83% -1.90 27818 104.10 100.75 104.10 105 101.70 101.80 25 0.10% -15.22%
JERONIMO MARTINS 14.13 -0.74% -0.10 32301 14.20 14.05 14.21 250 14.10 14.12 63 -2.77% 38.14%
K+S 16.43 1.01% 0.17 67146 16.36 16.32 16.50 503 16.43 16.44 156 2.75% 3.01%
KINGSPAN GROUP 46.40 0.13% 0.06 15247 46.60 45.98 46.48 136 46.36 46.40 34 -0.69% 25.86%
Klépierre 30.37 0.03% 0.01 92368 30.49 30.31 30.50 339 30.36 30.37 319 2.33% 12.32%
LEG Immobilien 104.70 -0.62% -0.65 30030 105.85 103.90 105.90 186 104.70 104.80 104 0.91% 14.89%
Lanxess 49.32 3.31% 1.58 92581 48.33 48.29 49.69 93 49.29 49.34 75 0.59% 17.91%
Leonardo S.p.A. 11.20 2.28% 0.25 228056 11.07 11.02 11.26 646 11.19 11.20 800 2.48% 42.70%
MAN 63.20 0.08% 0.05 343 63.10 63.10 63.35 23 62.95 63.35 10 -1.64% -29.99%
MTU Aero Engines 204.60 2.15% 4.30 35340 203.30 201.00 204.60 177 204.50 204.70 29 -0.40% 26.61%
Mediobanca 8.79 -0.99% -0.09 299834 8.88 8.78 8.88 181 8.78 8.78 500 4.38% 20.67%
NOKIAN TYRES 27.63 0.73% 0.20 90529 27.55 27.55 27.92 299 27.61 27.63 584 2.89% 2.27%
Natixis 3.62 -8.52% -0.34 2698266 3.97 3.60 3.97 2000 3.61 3.62 1862 0.33% -3.72%
Naturgy Energy Group 25.12 0.08% 0.02 98753 25.30 25.11 25.44 647 25.11 25.13 801 -2.22% 12.35%
Neste Corp 29.20 -0.44% -0.13 241068 29.59 29.02 29.84 220 29.19 29.21 1014 -5.02% 30.82%
OMV 42.84 2.24% 0.94 37805 42.64 42.35 42.89 225 42.81 42.86 204 0.82% 9.77%
OSRAM Licht 27.76 3.66% 0.98 124409 26.90 26.90 28.09 74 27.70 27.77 4 2.68% -29.71%
Orion B 31.48 0.03% 0.01 59726 31.64 31.15 31.93 321 31.47 31.49 141 1.09% 4.03%
PORSCHE AUTOMOBIL 58.64 1.52% 0.88 59484 58.20 58.20 59.06 100 58.50 58.52 126 2.34% 11.64%
PROXIMUS 25.75 -1.72% -0.45 57304 26.30 25.75 26.32 85 25.74 25.75 212 -0.76% 11.30%
PRYSMIAN 17.93 2.31% 0.41 608415 17.71 17.71 18.07 878 17.93 17.94 134 5.86% 4.07%
Peugeot 21.62 1.36% 0.29 185797 21.48 21.48 21.85 197 21.62 21.63 720 2.45% 14.83%
QIAGEN 36.58 1.61% 0.58 82309 36.34 36.24 36.69 213 36.57 36.58 149 3.84% 21.58%
RED ELECTRICA 19.27 -0.87% -0.17 272575 19.61 19.27 19.62 556 19.27 19.28 211 -0.41% -0.23%
RWE 22.90 0.31% 0.07 379319 23.04 22.88 23.30 817 22.89 22.91 1134 -1.00% 19.84%
Randstad Holding N.V 50.70 1.58% 0.79 77989 50.38 50.24 50.96 399 50.68 50.70 135 3.78% 25.24%
Rexel 10.98 1.90% 0.20 129442 10.84 10.84 11.03 390 10.96 10.97 818 6.68% 16.21%
SCOR SE 39.40 0.84% 0.33 50406 39.36 39.19 39.50 149 39.42 39.43 412 2.12% -0.84%
SES 14.29 -0.07% -0.01 114422 14.39 14.28 14.47 200 14.29 14.30 908 -0.76% -14.29%
SMURFIT KAPPA GRP 27.42 -0.44% -0.12 59375 27.73 27.04 27.78 261 27.44 27.47 200 6.95% 19.22%
STMicroelectronics 15.28 2.93% 0.43 408027 14.95 14.94 15.40 400 15.28 15.29 525 2.10% 19.19%
Siemens Gamesa Renew 15.46 1.94% 0.29 104953 15.34 15.31 15.60 64 15.47 15.48 542 3.41% 42.58%
Solvay 90.10 0.90% 0.80 26724 89.90 89.68 90.97 49 90.06 90.14 40 1.25% 2.62%
Stora Enso Oyj R 9.70 -1.12% -0.11 765329 9.88 9.62 9.94 440 9.69 9.70 355 4.34% -2.43%
Suez Environnement 12.67 0.32% 0.04 80354 12.69 12.65 12.75 1588 12.66 12.68 603 1.69% 10.16%
Symrise 88.34 0.43% 0.38 125402 88.42 87.34 88.82 167 88.32 88.38 128 -1.37% 36.25%
TENARIS 11.34 2.53% 0.28 346254 11.20 11.14 11.34 1012 11.34 11.36 3942 2.50% 17.43%
TERNA 5.97 0.44% 0.03 821281 5.97 5.95 6.01 2300 5.97 5.97 900 3.05% 20.29%
Thales 107.45 0.09% 0.10 47755 107.55 107.00 108.10 114 107.40 107.45 77 2.53% 5.50%
Téléperformance 178.80 1.30% 2.30 2599 178.10 178.00 179.10 63 178.70 178.90 43 0.63% 26.89%
UNITED INTERNET 29.73 -1.62% -0.49 66239 30.41 29.65 30.56 333 29.68 29.72 115 -7.61% -21.06%
Umicore 28.04 1.12% 0.31 78865 27.95 27.76 28.47 271 28.02 28.04 264 0.47% -20.16%
VOESTALPINE 25.63 0.91% 0.23 65158 25.60 25.26 25.92 654 25.64 25.67 100 3.67% -2.79%
WARTSILA 13.29 -0.15% -0.02 167976 13.37 13.13 13.43 73 13.29 13.29 551 1.02% -4.07%
WIRECARD 152.00 0.36% 0.55 34944 153.00 151.50 153.20 50 151.85 152.00 26 2.37% 13.92%
Wendel 122.00 1.08% 1.30 3884 121.90 121.40 122.10 70 121.90 122.00 37 2.20% 15.95%
Zalando 39.46 0.43% 0.17 74862 39.81 39.42 40.46 201 39.45 39.47 248 4.97% 74.47%
innogy SE 41.38 0.29% 0.12 15973 41.36 41.30 41.54 100 41.37 41.38 24 -1.03% 1.78%