14.08.2020 19:45:21
ESTX MID NR EUR
787.66
$$$
-11.4000
-1.43%
14.08.2020 17:50
 
Chart
Kursdaten
Kurs 787.66 Eröffnung 787.66
Diff. absolut -11.40 Tages-Hoch 787.66
Diff. % -1.43 % Tages-Tief 787.66
Volumen - Umsatz -
Schlusskurs vom 13.08.2020 799.06 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.08.2020 / 17:50
Währung $$$ Aktualisierungsstand 14.08.2020 / 19:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -10.54% 923.0 564.4
1 Woche 1.35% 804.2 781.7
1 Monat -0.33% 807.5 757.1
3 Monate 15.46% 807.5 687.7
6 Monate -13.91% 923.0 564.4
1 Jahr 2.35% 923.0 564.4
3 Jahre 2.47% 923.0 564.4
Benchmark:
SMI
23.93
26.51
SMI
-12.11
-10.68
SMI
-10.54
-3.36
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":-10.54,"chartHeight":18.064596620594,"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":-3.36,"chartHeight":12.855489282203,"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":-10.74,"chartHeight":18.150246815214,"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":-2.25,"chartHeight":11.028301334051,"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":-1.55,"chartHeight":9.3302227247573,"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":-2.62,"chartHeight":11.721994912489,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.08.2020 19:45:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 8.22 -3.90% -0.33 934047 8.46 8.08 8.55 403 8.15 8.22 403 11.44% -48.62%
ACCOR 24.23 -3.73% -0.94 270947 24.86 24.16 24.90 312 24.20 24.24 138 6.79% -42.05%
ACS ACTIVIDADES DE C 21.21 -1.94% -0.42 155073 21.35 20.48 21.36 212 21.20 21.23 212 3.72% -40.70%
AEGON 2.48 -2.78% -0.07 4761717 2.51 2.44 2.54 8457 2.43 2.48 3047 -9.45% -39.07%
AGEAS/NV 37.94 0.29% 0.11 190703 37.87 37.12 38.01 90 37.93 37.96 90 7.37% -28.20%
Alstom 47.83 -1.01% -0.49 221473 48.22 47.36 48.30 68 47.86 47.88 3 1.16% 13.69%
Andritz 29.26 -2.47% -0.74 17900 29.84 29.10 29.84 2083 20.20 29.26 143 1.60% -24.00%
Arkema 93.04 -1.42% -1.34 44662 92.00 90.96 93.22 1 92.96 93.94 293 3.19% -1.59%
Aéroports de Paris 88.25 -1.34% -1.20 26706 88.00 86.70 88.50 83 88.15 88.45 30 5.12% -49.86%
BA.SABADELL 0.35 -0.11% -0.00 5435297 0.35 0.33 0.35 13900 0.35 0.35 10485 9.37% -66.58%
Bank of Ireland 1.96 -0.46% -0.01 565057 1.95 1.86 1.96 1000 1.95 1.96 1000 4.32% -60.00%
Bankia 1.16 -0.92% -0.01 1203172 1.16 1.14 1.17 3113 1.16 1.16 4100 5.50% -38.79%
BANKINTER 4.68 -0.45% -0.02 625860 4.68 4.57 4.70 732 4.68 4.69 732 4.98% -28.49%
BEIERSDORF 95.76 -1.18% -1.14 70281 96.66 95.36 96.74 39 95.70 95.76 39 -0.35% -9.96%
BRENNTAG 52.70 -2.37% -1.28 38495 53.96 52.70 53.96 60 52.68 52.74 87 2.01% 8.44%
Bureau Veritas 19.25 -1.86% -0.36 65417 19.52 19.09 19.52 400 19.23 19.25 400 0.23% -17.40%
CECONOMY 3.71 3.29% 0.12 93519 3.59 3.58 3.76 650 3.69 3.70 600 18.48% -31.75%
CNH Industrial 6.52 -1.58% -0.10 725697 6.61 6.44 6.63 1144 6.53 6.56 300 4.86% -33.75%
Commerzbank 4.77 -0.62% -0.03 1350874 4.79 4.65 4.80 650 4.77 4.81 5981 -0.02% -13.60%
COVESTRO AG O.N. 37.34 -0.37% -0.14 307324 37.37 37.06 37.60 92 37.34 37.36 92 5.99% -9.70%
DIA 0.12 -1.40% -0.00 38588 0.12 0.12 0.12 8457 0.12 0.12 21749 2.93% 16.57%
Edenred 43.46 -1.81% -0.80 49821 44.20 43.24 44.20 650 42.98 43.47 80 -0.70% -5.52%
EDP-ENERGIAS 4.35 -1.03% -0.05 1358562 4.38 4.35 4.41 750 4.35 4.35 700 -0.11% 15.75%
Eiffage 79.40 -1.61% -1.30 68071 80.00 78.26 80.00 40 79.40 81.70 100 1.98% -22.54%
E.D.F. 8.90 -1.66% -0.15 303511 8.99 8.73 8.99 550 8.91 8.95 4966 2.04% -10.26%
Elisa A 50.78 -0.97% -0.50 35118 51.10 50.70 51.30 152 50.74 50.82 45 0.71% 3.19%
ENAGAS 21.55 -1.55% -0.34 104323 21.75 21.38 21.76 203 21.46 21.57 174 1.75% -5.77%
Endesa 23.95 -2.60% -0.64 137168 24.34 23.84 24.38 282 23.92 23.94 305 0.08% 0.80%
ERSTE GROUP BANK 20.86 0.48% 0.10 108897 20.68 20.25 20.86 536 20.66 20.86 2000 5.06% -37.99%
Evonik Industries 24.87 -1.39% -0.35 140389 25.03 24.50 25.07 306 24.88 24.92 308 4.17% -7.42%
Exor NV 51.28 -1.23% -0.64 49361 51.62 50.66 51.70 552 50.64 51.28 1 1.58% -26.15%
Ferrari N.V. 164.15 -0.64% -1.05 60700 164.70 162.55 165.20 21 164.15 164.25 35 5.12% 11.40%
FORTUM 17.73 -1.34% -0.24 289483 17.87 17.64 17.91 636 17.72 17.73 500 -0.25% -19.50%
Galp Energia 9.52 -2.16% -0.21 104783 9.73 9.46 9.73 270 9.49 9.53 180 3.82% -36.10%
GEA GROUP 30.16 -2.98% -0.93 103459 31.16 30.08 31.22 98 30.14 30.21 249 -1.73% 2.06%
Gecina 114.20 -1.64% -1.90 22893 116.00 113.30 116.00 51 114.20 114.40 35 -1.38% -28.58%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.20 -2.76% -0.38 125437 13.40 12.92 13.41 260 13.19 13.21 332 0.15% -15.06%
GRIFOLS CL. A 24.50 -2.51% -0.63 133056 25.05 24.42 25.05 140 24.50 25.06 167 -0.69% -22.32%
GBL 77.88 -1.77% -1.40 51835 78.84 76.98 78.84 99 77.80 77.90 35 1.88% -17.18%
Hannover Rueck 142.25 -0.18% -0.25 29676 142.20 141.00 142.55 55 142.10 142.30 58 2.78% -17.49%
Heineken Holding 69.70 -1.13% -0.80 27459 70.30 68.70 70.30 51 69.60 69.80 58 0.43% -18.59%
HERMES INTL 704.50 -0.63% -4.50 7276 705.60 696.40 708.60 11 704.00 710.20 39 1.63% 5.50%
Hugo Boss 23.36 -2.61% -0.62 100888 24.01 22.93 24.01 80 23.30 23.34 310 1.18% -44.53%
Huhtamäki 39.22 0.10% 0.04 23464 38.94 38.64 39.24 129 39.06 39.24 100 -1.01% -5.06%
Iliad 168.45 -1.23% -2.10 6674 169.85 167.05 169.90 46 168.30 168.50 25 0.12% 45.78%
INGENICO 135.75 -1.70% -2.35 11294 137.55 134.50 137.55 56 135.60 135.80 125 -0.73% 40.18%
JERONIMO MARTINS 14.14 -0.18% -0.03 127242 14.15 13.97 14.18 256 14.00 14.15 160 -0.11% -3.61%
K+S 6.09 -4.11% -0.26 201777 6.25 6.02 6.26 360 6.04 6.09 352 -5.91% -45.17%
Kingspan Group 64.30 -1.76% -1.15 796 65.00 63.95 65.00 383 63.65 64.55 156 1.74% 17.87%
Klépierre 15.28 -2.40% -0.38 250963 15.54 15.03 15.56 571 15.16 15.45 900 7.61% -54.79%
Lanxess 47.79 0.42% 0.20 86897 46.78 46.45 48.04 44 47.76 47.80 39 3.53% -20.27%
LEG Immobilien 124.44 -0.40% -0.50 43708 124.50 123.84 124.94 16 123.96 124.48 15 0.64% 18.43%
Leonardo S.p.A. 5.99 -2.51% -0.15 356251 6.09 5.92 6.09 559 5.98 5.99 750 5.07% -41.58%
MAN 50.90 -1.17% -0.60 801 51.60 50.70 52.00 17 44.00 51.30 72 5.60% 17.66%
Mediobanca Banca di 7.12 -2.76% -0.20 459608 7.29 6.98 7.29 506 7.08 7.13 700 5.73% -27.65%
MTU Aero Engines 150.85 -2.11% -3.25 23566 151.40 148.55 151.45 23 150.75 150.90 23 1.86% -40.87%
Natixis 2.48 -1.08% -0.03 1361432 2.49 2.40 2.50 8457 2.45 2.48 1500 1.72% -37.21%
Naturgy Energy Group 16.34 -2.13% -0.35 118597 16.61 16.16 16.61 275 16.34 16.36 220 3.92% -25.69%
Neste Corp 41.25 -0.39% -0.16 133124 40.97 40.11 41.25 123 41.15 41.26 172 3.05% 32.98%
NOKIAN TYRES 23.25 0.61% 0.14 80261 22.93 22.87 23.35 353 23.23 23.29 61 5.83% -9.50%
OMV 28.56 -1.72% -0.50 96168 29.06 28.32 29.06 200 28.50 28.60 20 -0.56% -43.24%
Orion B 39.07 -1.39% -0.55 31885 39.35 38.85 39.47 3 39.07 39.13 170 1.38% -5.38%
OSRAM Licht 43.84 0.16% 0.07 8478 43.55 43.53 43.84 64 43.48 45.00 20 -0.02% -0.68%
Peugeot 15.04 -1.96% -0.30 529513 15.21 14.79 15.22 186 15.04 15.04 238 4.92% -29.48%
PORSCHE AUTOMOBIL 52.15 -1.75% -0.93 48395 52.58 51.75 52.92 90 52.14 52.20 100 -0.21% -21.88%
PROXIMUS 17.45 0.16% 0.03 62063 17.35 17.11 17.48 459 17.43 17.62 1579 4.68% -31.63%
PRYSMIAN 22.57 -0.66% -0.15 92194 22.86 22.30 23.00 133 22.52 22.58 151 1.80% 4.59%
QIAGEN 42.30 3.20% 1.31 863804 41.53 41.53 42.72 200 42.27 42.34 955 5.72% 39.51%
Randstad Holding N.V 44.55 -1.39% -0.63 81705 45.25 44.24 45.25 80 44.18 44.55 80 4.43% -18.20%
RED ELECTRICA 16.48 -1.44% -0.24 262101 16.67 16.34 16.70 200 16.47 16.48 368 2.29% -6.38%
Rexel 10.85 -2.74% -0.30 153434 11.10 10.76 11.10 360 10.85 11.04 4072 2.67% -8.33%
RWE 34.24 -0.49% -0.17 398362 34.30 33.91 34.54 148 34.27 34.46 148 3.32% 25.38%
SCOR SE 21.84 -2.06% -0.46 62557 22.14 21.74 22.26 52 21.82 21.86 378 3.02% -41.73%
SES 6.26 -2.34% -0.15 135265 6.41 6.18 6.41 1283 6.26 6.27 500 -0.90% -49.94%
Siemens Gamesa Renew 22.60 0.00% 0.00 152900 22.65 22.41 22.74 283 22.57 22.60 275 10.89% 44.55%
SMURFIT KAPPA GRP 30.24 1.07% 0.32 219510 29.98 29.72 30.52 51 30.22 30.28 114 1.96% -11.73%
Solvay 73.35 -1.86% -1.39 66677 74.56 72.02 74.56 110 73.26 73.42 113 6.61% -29.06%
STMicroelectronics 24.75 -2.71% -0.69 486229 25.18 24.66 25.35 1121 24.49 24.76 59 1.06% 3.08%
Stora Enso Oyj R 11.36 -0.31% -0.04 495031 11.36 11.15 11.38 890 11.35 11.36 700 2.30% -12.79%
Suez Environnement 11.78 -1.73% -0.21 241591 11.89 11.63 11.89 2284 11.54 11.79 693 5.82% -12.76%
Symrise 113.15 -0.44% -0.50 57592 113.90 112.00 113.90 25 113.15 113.30 68 1.07% 20.37%
TENARIS 5.15 -1.30% -0.07 332553 5.20 5.11 5.21 1077 5.12 5.15 652 1.18% -48.98%
TERNA 6.30 -1.53% -0.10 737151 6.42 6.27 6.42 951 6.28 6.30 700 2.91% 5.60%
Thales 69.36 -2.03% -1.44 61922 70.40 68.66 70.64 50 69.38 69.48 114 5.86% -24.98%
Téléperformance 259.90 -2.18% -5.80 36657 263.70 258.80 263.90 107 257.70 260.00 29 -0.35% 19.77%
Umicore 38.85 -1.07% -0.42 101785 39.25 38.49 39.37 198 38.84 39.02 90 2.02% -10.11%
UNITED INTERNET 42.90 0.54% 0.23 75622 42.50 42.08 43.00 653 42.60 43.08 40 6.50% 46.37%
VOESTALPINE 20.92 -1.37% -0.29 25190 21.00 20.82 21.07 404 20.73 21.04 404 5.10% -15.98%
Wärtsilä 7.15 -2.60% -0.19 589859 7.31 7.07 7.31 96 7.15 7.16 700 0.59% -27.50%
Wendel 84.70 -2.48% -2.15 8314 86.00 83.50 86.00 10 84.65 84.75 115 1.80% -28.40%
WIRECARD 1.31 -7.82% -0.11 213729 1.37 1.25 1.40 5000 1.32 1.40 784 -25.17% -98.78%
Zalando 66.10 -2.42% -1.64 82865 67.82 65.98 67.86 40 66.02 66.12 20 2.67% 50.57%