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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%