20.01.2020 11:11:32
ESTX MID RE.EUR
894.63
$$$
4.7300
0.53%
17.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 889.90 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 20.01.2020 / 11:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.61% 894.6 881.1
1 Woche 0.73% 894.6 886.0
1 Monat 1.59% 894.6 879.7
3 Monate 7.29% 894.6 831.4
6 Monate 10.02% 894.6 763.0
1 Jahr 20.51% 894.6 747.7
3 Jahre 29.69% 894.6 690.4
SMI
23.93
26.51
1.61
2.12
-12.11
-10.68
SMI
SMI
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":1.61,"chartHeight":9.5032735045729,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.8,"chartHeight":10.011557519128,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2020 11:11:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 16.23 -1.22% -0.20 65268 16.38 16.20 16.38 1211 16.23 16.23 113 -1.26% 2.72%
ACCOR 39.94 -0.89% -0.36 79060 40.23 39.94 40.34 226 39.92 39.95 296 -0.30% -3.61%
ACS ACTIVIDADES DE C 34.53 -0.38% -0.13 24052 34.71 34.46 34.79 131 34.52 34.54 273 1.37% -3.10%
AEGON 3.96 0.00% 0.00 96544 3.95 3.94 3.97 1300 3.96 3.97 2575 -1.54% -2.70%
AGEAS/NV 51.26 -0.43% -0.22 8898 51.40 51.26 51.54 120 51.26 51.28 159 -2.17% -2.57%
Alstom 45.38 -0.35% -0.16 23715 45.42 45.28 45.64 113 45.36 45.38 49 5.71% 8.25%
Andritz 38.78 0.88% 0.34 2519 38.64 38.64 38.92 185 38.78 38.84 29 0.21% -0.16%
Arkema 87.44 -0.14% -0.12 11638 87.72 87.14 87.93 100 87.44 87.46 67 -2.93% -7.38%
Aéroports de Paris 176.00 -0.17% -0.30 825 176.00 175.70 176.60 17 175.80 176.10 81 0.74% 0.17%
BA.SABADELL 1.00 -0.75% -0.01 389486 1.00 0.99 1.00 2100 1.00 1.00 7621 -1.62% -3.81%
Bank of Ireland 4.66 -1.02% -0.05 13080 4.71 4.64 4.71 1400 4.65 4.66 407 -1.26% -3.64%
Bankia 1.78 -1.19% -0.02 121093 1.80 1.77 1.80 193 1.78 1.78 649 -0.91% -4.96%
- - - - - - - - - - - 0.00% 0.00%
BEIERSDORF 106.30 0.28% 0.30 12709 105.60 105.55 106.35 211 106.30 106.35 186 -1.40% -0.33%
BRENNTAG 48.89 0.16% 0.08 2332 48.88 48.72 48.95 78 48.86 48.90 209 -1.65% 0.43%
Bureau Veritas 24.98 -1.15% -0.29 12556 25.10 24.96 25.14 354 24.95 24.97 618 8.13% 8.45%
CECONOMY 5.25 -0.46% -0.02 2505 5.28 5.25 5.28 144 5.24 5.26 553 -5.04% -2.87%
CNH Industrial 9.98 0.52% 0.05 41513 9.96 9.96 9.99 21 9.97 9.99 196 0.59% 0.89%
Commerzbank 5.19 -1.80% -0.10 312442 5.34 5.17 5.34 1233 5.19 5.20 478 -8.11% -4.25%
COVESTRO AG O.N. 40.74 -0.32% -0.13 100209 40.92 40.48 41.10 278 40.71 40.75 326 0.47% -1.16%
DIA 0.11 3.32% 0.00 18933 0.11 0.11 0.11 38404 0.11 0.11 20000 -6.48% 2.63%
Edenred 48.93 -0.75% -0.37 4484 49.01 48.89 49.10 47 48.88 48.92 54 4.76% 7.17%
EDP-ENERGIAS 4.08 -0.91% -0.04 163731 4.12 4.08 4.12 1710 4.08 4.08 1383 6.64% 7.11%
Eiffage 104.70 0.00% 0.00 2683 104.65 104.30 104.75 211 104.70 104.80 211 0.24% 2.15%
E.D.F. 11.26 1.12% 0.12 200424 11.28 11.03 11.43 919 11.25 11.26 610 13.48% 12.17%
Elisa Corp. 51.44 0.78% 0.40 3038 51.30 51.28 51.48 183 51.44 51.50 68 2.86% 3.72%
ENAGAS 23.91 1.01% 0.24 12976 23.82 23.70 23.92 601 23.90 23.93 489 3.00% 3.63%
Endesa 24.48 -0.20% -0.05 51148 24.56 24.42 24.57 712 24.47 24.48 1960 4.27% 3.24%
ERSTE GROUP BANK 33.34 -0.57% -0.19 9387 33.53 33.24 33.53 361 33.32 33.35 376 -2.13% -0.33%
Evonik Industries 25.43 0.24% 0.06 73592 25.50 25.38 25.57 340 25.42 25.44 241 -4.87% -6.86%
Exor NV 71.94 -0.06% -0.04 6279 71.96 71.78 72.06 948 71.94 71.98 91 3.03% 3.66%
Ferrari N.V. 156.65 -0.48% -0.75 4933 157.45 156.45 157.65 58 156.55 156.60 257 0.93% 6.14%
FORTUM 22.84 -0.13% -0.03 39575 23.07 22.76 23.07 1035 22.84 22.85 191 6.82% 3.86%
Galp Energia 15.05 0.27% 0.04 26331 15.08 15.01 15.13 118 15.04 15.05 285 -3.81% 0.70%
GEA GROUP 28.82 -0.59% -0.17 20067 28.37 28.28 28.86 80 28.81 28.83 200 -0.21% -1.90%
Gecina 164.90 -1.08% -1.80 2156 165.80 164.75 166.10 76 165.30 165.50 70 1.40% 4.25%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.56 0.13% 0.02 19945 15.46 15.46 15.56 1792 15.56 15.57 660 1.30% 0.00%
GRIFOLS CL. A 31.82 -0.06% -0.02 53781 31.90 31.66 32.00 546 31.81 31.82 101 -3.25% 0.95%
GBL 96.04 -0.12% -0.12 1525 96.12 95.94 96.20 6 96.04 96.08 59 1.61% 2.25%
Hannover Rueck 178.10 0.34% 0.60 1956 177.60 177.10 178.30 148 178.10 178.20 56 2.42% 2.96%
Heineken Holding 94.15 -0.58% -0.55 4467 94.55 94.00 94.55 200 94.10 94.20 267 6.98% 9.35%
HERMES INTL 720.80 -0.66% -4.80 1333 740.00 719.40 740.00 9 720.40 720.80 2 5.28% 8.66%
Hugo Boss 43.45 -0.66% -0.29 17961 43.87 43.42 43.94 50 43.44 43.47 64 0.11% 1.18%
Huhtamäki 41.09 0.46% 0.19 2795 40.92 40.92 41.25 8 41.12 41.15 95 -1.85% -0.99%
Iliad 121.25 -1.58% -1.95 3571 122.65 120.90 123.15 115 121.15 121.30 25 4.10% 6.62%
INGENICO 103.85 0.78% 0.80 14341 102.85 102.20 104.20 84 103.85 104.00 29 5.52% 6.41%
innogy SE 43.70 -0.21% -0.09 5753 43.71 43.67 43.72 160 43.72 43.75 100 -1.68% -1.79%
JERONIMO MARTINS 15.48 -1.40% -0.22 78273 15.64 15.45 15.64 33 15.48 15.49 327 4.42% 7.02%
K+S 10.16 -0.73% -0.07 37328 10.26 10.13 10.26 429 10.18 10.19 241 -2.29% -7.75%
Kingspan Group 54.95 1.38% 0.75 1385 54.55 54.80 55.00 62 54.90 55.00 117 0.18% -0.64%
Klépierre 32.53 -0.37% -0.12 21063 32.74 32.48 32.76 276 32.53 32.55 63 -0.79% -3.40%
Lanxess 55.92 -0.82% -0.46 269344 56.44 55.74 56.46 60 55.76 55.92 91 -2.73% -5.94%
LEG Immobilien 109.30 0.14% 0.15 2847 109.20 109.10 109.55 1 109.30 109.35 54 0.83% 3.46%
Leonardo S.p.A. 11.13 0.86% 0.10 18979 11.11 11.10 11.17 2660 11.13 11.14 2238 -2.69% 5.04%
MAN 43.82 0.74% 0.32 152 43.76 43.76 43.82 70 43.64 44.04 70 -0.78% 0.55%
Mediobanca 9.70 -0.43% -0.04 113843 9.74 9.69 9.74 674 9.70 9.70 448 -1.62% -0.94%
MTU Aero Engines 285.50 -0.21% -0.60 5307 285.80 283.90 286.00 2 285.30 285.50 35 6.24% 12.15%
Natixis 3.93 0.15% 0.01 87841 3.93 3.89 3.93 1053 3.93 3.93 6610 -0.56% -0.63%
Naturgy Energy Group 22.93 0.04% 0.01 4769 22.95 22.90 22.99 100 22.91 22.94 165 3.29% 2.05%
Neste Corp 34.03 0.71% 0.24 49348 33.79 33.77 34.23 330 34.02 34.03 455 6.83% 8.93%
NOKIAN TYRES 27.13 0.93% 0.25 13708 27.12 27.09 27.28 136 27.11 27.16 100 1.86% 4.63%
OMV 47.91 -1.03% -0.50 14434 48.35 47.74 48.49 285 47.86 47.94 1 -4.52% -3.80%
Orion B 44.14 0.46% 0.20 5987 43.99 43.92 44.30 99 44.13 44.18 18 4.84% 6.42%
OSRAM Licht 45.64 -0.46% -0.21 66 45.70 45.64 45.70 530 45.50 45.71 78 1.57% 3.87%
Peugeot 19.75 -0.35% -0.07 94718 19.89 19.68 19.93 487 19.75 19.76 331 -4.73% -7.01%
PORSCHE AUTOMOBIL 67.90 0.15% 0.10 6536 67.66 67.52 68.08 42 67.78 67.88 83 -3.14% 1.56%
PROXIMUS 25.06 -0.32% -0.08 11017 25.17 25.05 25.22 267 25.06 25.08 980 -0.40% -1.53%
PRYSMIAN 21.65 0.65% 0.14 23721 21.50 21.50 21.68 427 21.65 21.67 150 0.28% -0.32%
QIAGEN 32.20 4.04% 1.25 62829 32.38 31.97 32.77 360 32.21 32.25 230 -1.78% 2.08%
Randstad Holding N.V 54.84 0.07% 0.04 5017 54.62 54.62 54.94 83 54.80 54.84 100 -0.83% 0.62%
RED ELECTRICA 17.83 0.32% 0.06 84519 17.80 17.77 17.84 285 17.82 17.83 141 2.36% -0.53%
Rexel 11.68 -1.35% -0.16 33937 11.73 11.59 11.77 517 11.67 11.68 894 0.94% 0.04%
RWE 30.62 -0.91% -0.28 193797 31.30 30.39 31.72 200 30.61 30.63 300 5.82% 13.15%
SCOR SE 38.41 0.21% 0.08 1851 38.33 38.23 38.41 116 38.39 38.42 39 1.16% 2.27%
SES 12.82 1.95% 0.24 21736 12.58 12.57 12.82 190 12.81 12.83 210 0.04% 0.60%
Siemens Gamesa Renew 15.47 0.26% 0.04 29552 15.46 15.44 15.51 315 15.46 15.47 563 2.08% -1.31%
SMURFIT KAPPA GRP 31.74 -1.06% -0.34 14367 31.84 31.68 32.00 167 31.74 31.78 747 -3.20% -6.36%
Solvay 94.82 -0.48% -0.46 46759 95.28 93.84 95.30 202 94.76 94.84 50 -6.68% -7.85%
STMicroelectronics 25.36 1.08% 0.27 24068 25.15 25.13 25.39 167 25.35 25.36 1091 1.41% 4.50%
Stora Enso Oyj R 12.28 1.32% 0.16 71489 12.19 12.19 12.29 179 12.28 12.29 317 -1.82% -6.91%
Suez Environnement 14.52 -0.10% -0.01 20715 14.49 14.48 14.53 236 14.52 14.52 386 5.63% 7.63%
Symrise 91.50 0.79% 0.72 3983 91.26 91.24 91.62 68 91.48 91.52 53 0.64% -3.43%
TENARIS 10.35 0.88% 0.09 91886 10.32 10.29 10.37 3576 10.34 10.35 3156 -1.47% 1.58%
TERNA 6.19 0.13% 0.01 163606 6.19 6.17 6.20 1314 6.19 6.20 3048 2.11% 3.65%
Thales 99.38 0.59% 0.58 15646 99.62 98.70 100.00 119 99.34 99.38 45 2.81% 6.86%
Téléperformance 226.20 -0.35% -0.80 1019 227.00 226.20 227.60 186 226.00 226.40 57 2.53% 4.61%
Umicore 43.61 -0.82% -0.36 37581 44.05 43.55 44.13 55 43.59 43.62 354 1.34% 1.74%
UNITED INTERNET 30.50 0.69% 0.21 6177 30.29 30.28 30.61 202 30.51 30.66 102 -3.38% 3.34%
VOESTALPINE 24.26 -0.29% -0.07 7633 24.30 24.14 24.48 248 24.24 24.29 54 -1.06% -2.29%
WARTSILA 11.09 2.35% 0.26 111337 10.96 10.84 11.12 239 11.07 11.09 1243 9.99% 9.75%
Wendel 122.40 0.00% 0.00 335 122.20 122.20 122.90 100 122.30 122.50 105 3.64% 3.47%
WIRECARD 128.70 0.78% 1.00 21203 128.70 127.75 129.80 78 128.60 128.75 54 14.73% 18.68%
Zalando 46.82 -0.62% -0.29 6330 46.93 46.75 47.06 36 46.79 46.83 71 3.58% 4.71%