18.10.2018 14:13:42
ESTX MID RE.EUR
788.02
$$$
-1.79
-0.23%
17.10.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2018 789.81 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.10.2018 / 17:50
Währung $$$ Aktualisierungsstand 18.10.2018 / 14:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -2.32% 860.0 772.2
1 Woche -0.16% 789.8 772.2
1 Monat -5.96% 847.1 772.2
3 Monate -6.77% 858.3 772.2
6 Monate -4.45% 860.0 772.2
1 Jahr -1.25% 860.0 772.2
3 Jahre 25.11% 860.0 531.0
Benchmark:
9.06
SMI
16.66
13
SMI
-5.58
SMI
-2.32
-6.73
2016
2017
2018
{"2016":{"performance":9.06,"chartHeight":20.078558169681,"year":2016,"ID_NOTATION":"103603"},"2017":{"performance":16.66,"chartHeight":23.285927330385,"year":2017,"ID_NOTATION":"103603"},"2018":{"performance":-2.32,"chartHeight":12.905503810038,"year":2018,"ID_NOTATION":"103603"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.73,"chartHeight":18.513188702247,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.45,"chartHeight":19.048357342584,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.99,"chartHeight":15.76052621979,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2018 14:13:42
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 % 2018
aufsteigend sortieren
absteigend sortieren
ABN AMRO GROUP DR/EO 22.68 -0.40% -0.09 247620 22.85 22.68 22.99 984 22.66 22.68 84 -4.05% -15.29%
ACCOR 41.82 0.31% 0.13 97538 41.63 41.63 42.03 378 41.82 41.84 290 -0.10% -3.15%
ACS ACTIVIDADES DE C 33.17 0.21% 0.07 130832 32.97 32.97 33.61 506 33.15 33.17 270 -6.13% 1.53%
AEGON 5.34 0.60% 0.03 707795 5.32 5.32 5.38 1174 5.34 5.34 1709 -5.58% -0.08%
AGEAS/NV 44.83 0.67% 0.30 15737 44.35 44.14 45.04 215 44.78 44.85 417 -3.22% 9.54%
Alstom 38.87 1.97% 0.75 77249 38.19 38.19 38.99 178 38.87 38.88 100 - 10.43%
Andritz 46.94 -1.72% -0.82 22631 47.00 46.86 47.42 39 46.88 46.94 75 1.19% 0.91%
Arkema 96.36 -0.74% -0.72 24701 96.32 96.18 97.12 4 96.34 96.40 92 -2.74% -4.35%
Aéroports de Paris 186.40 2.03% 3.70 9164 182.10 181.70 186.70 20 186.30 186.40 122 1.61% 15.30%
BA.SABADELL 1.17 -7.45% -0.09 12674273 1.26 1.15 1.27 6340 1.17 1.17 261 -2.70% -23.65%
BANKINTER 7.34 -6.37% -0.50 828921 7.82 7.22 7.88 495 7.34 7.34 1181 -3.02% -0.57%
BEIERSDORF 92.72 1.13% 1.04 97904 91.78 91.10 92.80 253 92.70 92.74 328 0.02% -6.49%
BRENNTAG 47.58 0.38% 0.18 84066 47.08 47.00 48.05 137 47.58 47.62 90 -2.17% -10.35%
Bank of Ireland 6.34 -1.17% -0.07 172621 6.42 6.30 6.45 2057 6.33 6.34 642 -2.28% -9.98%
Bankia 2.90 -7.52% -0.24 3019160 3.13 2.82 3.15 1786 2.90 2.90 1494 -6.50% -21.56%
Bureau Veritas 19.46 0.21% 0.04 87409 19.36 19.35 19.54 195 19.46 19.48 150 -1.65% -14.75%
CECONOMY 4.66 0.06% 0.00 133182 4.64 4.64 4.83 390 4.65 4.66 212 5.70% -62.89%
CNH Industrial 9.51 -0.96% -0.09 612382 9.56 9.43 9.66 978 9.51 9.52 649 -2.87% -13.85%
COVESTRO AG O.N. 60.28 -1.25% -0.76 319015 61.06 60.14 61.24 90 60.24 60.28 73 -3.14% -29.13%
Commerzbank 8.70 -0.37% -0.03 317075 8.75 8.69 8.89 162 8.69 8.70 844 - -
DIA 0.89 3.58% 0.03 2139438 0.86 0.84 0.91 1100 0.89 0.89 1890 -55.82% -79.94%
E.D.F. 14.93 0.64% 0.10 221327 14.85 14.81 15.02 57 14.92 14.94 590 1.44% 42.58%
EDP-ENERGIAS 3.13 -0.32% -0.01 720896 3.14 3.13 3.17 1500 3.13 3.13 9437 0.03% 9.13%
ENAGAS 23.03 1.19% 0.27 141829 22.73 22.73 23.13 108 23.00 23.01 325 -3.35% -4.83%
ERSTE GROUP BANK 36.94 0.24% 0.09 108098 36.94 36.88 37.29 - - 36.93 340 2.88% 1.74%
Edenred 31.94 0.82% 0.26 168072 31.74 31.57 32.18 252 31.94 31.95 203 0.03% 31.07%
Eiffage 90.36 -0.13% -0.12 22730 90.22 89.76 90.94 128 90.36 90.40 74 -1.29% -1.01%
Elisa Corp. 35.95 -3.44% -1.28 213405 36.48 35.87 37.40 385 35.94 35.97 100 3.27% 13.75%
Endesa 18.28 1.27% 0.23 285246 18.04 18.04 18.36 250 18.25 18.28 250 -4.04% 0.67%
Evonik Industries 27.99 0.14% 0.04 168177 27.95 27.76 28.24 245 27.98 28.00 444 -1.79% -10.92%
Exor NV 50.30 0.48% 0.24 10634 50.26 50.00 51.04 90 50.22 50.28 90 -6.92% -1.94%
FORTUM 19.45 0.46% 0.09 508396 19.36 19.25 19.69 582 19.45 19.46 467 -3.56% 17.79%
Ferrari N.V. 101.95 -0.29% -0.30 48747 101.75 101.40 103.90 149 102.00 102.05 144 -1.26% 16.79%
GBL 82.04 0.37% 0.30 17906 82.02 81.72 82.60 4 82.04 82.08 66 -1.85% -9.25%
GEA GROUP 26.32 -2.39% -0.65 205822 26.84 26.32 27.07 167 26.30 26.33 134 -0.68% -32.51%
GRIFOLS CL. A 23.46 3.39% 0.77 151392 22.73 22.73 23.70 262 23.45 23.47 94 3.94% -7.60%
Galp Energia 15.71 0.45% 0.07 169673 15.70 15.59 15.87 58 15.71 15.72 718 -5.41% 1.89%
Gecina 136.10 0.96% 1.30 11669 135.20 134.80 137.20 84 136.00 136.20 290 0.22% -12.35%
Gemalto 50.30 0.12% 0.06 111102 50.24 50.23 50.54 3246 50.30 50.32 576 0.28% 1.56%
Getlink SE 10.69 0.47% 0.05 254511 10.60 10.52 10.73 820 10.69 10.69 1603 -3.27% -0.70%
HERMES INTL 497.90 -0.46% -2.30 5518 501.00 495.00 501.00 19 497.90 498.30 19 -1.61% 11.88%
Hannover Rückversich 119.90 1.35% 1.60 35045 118.00 117.90 120.40 142 119.90 120.00 382 -2.23% 12.72%
Heineken Holding 75.80 1.54% 1.15 11705 74.83 74.83 75.85 242 75.75 75.80 29 -0.93% -9.24%
Hugo Boss 61.06 -0.23% -0.14 63355 61.02 60.06 62.04 60 61.04 61.10 175 -0.36% -13.79%
Huhtamäki 26.30 -0.30% -0.08 30124 26.11 26.03 26.40 218 26.29 26.31 156 2.33% -24.48%
INGENICO 68.32 -0.81% -0.56 38844 68.70 67.82 69.26 60 68.28 68.34 39 9.44% -22.49%
Iliad 111.55 1.04% 1.15 22761 111.75 111.55 114.35 32 111.40 111.60 78 7.18% -44.66%
JERONIMO MARTINS 11.37 0.31% 0.04 68095 11.32 11.31 11.52 564 11.37 11.38 252 0.80% -30.10%
K+S 17.50 -2.78% -0.50 270481 17.88 17.47 18.11 380 17.49 17.50 200 -1.59% -13.46%
KINGSPAN GROUP 41.20 3.41% 1.36 32966 39.84 39.60 41.42 100 41.16 41.20 75 4.57% 9.84%
Klépierre 29.70 0.47% 0.14 88275 29.62 29.62 30.04 360 29.69 29.70 1114 -0.50% -19.23%
LEG Immobilien 100.60 1.02% 1.02 23212 99.64 99.24 101.25 191 100.55 100.65 84 1.84% 4.40%
Lanxess 58.04 0.07% 0.04 56504 57.84 57.36 58.74 165 58.00 58.04 8 -4.35% -12.19%
Leonardo S.p.A. 10.17 -1.21% -0.12 355286 10.10 10.07 10.50 499 10.16 10.17 715 2.18% 4.10%
MAN 91.50 0.05% 0.05 5894 91.35 90.95 91.60 174 91.45 91.55 339 -0.38% -4.13%
MTU Aero Engines 174.50 -0.80% -1.40 16873 174.90 172.80 175.90 62 174.50 174.70 52 -0.96% 17.86%
Mediobanca 7.73 -0.08% -0.01 203099 7.68 7.68 7.84 290 7.73 7.73 596 -1.65% -18.03%
NOKIAN TYRES 33.43 -0.21% -0.07 45043 33.57 33.36 33.91 100 33.42 33.44 95 2.79% -11.12%
Natixis 5.37 -0.52% -0.03 328190 5.39 5.36 5.43 1100 5.37 5.37 1773 -4.26% -18.04%
Naturgy Energy Group 22.40 1.22% 0.27 161135 22.17 22.17 22.46 918 22.39 22.40 800 -3.36% -
Neste Corp 72.06 0.87% 0.62 68342 71.42 71.06 72.42 134 72.06 72.10 200 -1.46% 34.03%
OMV 49.13 -0.43% -0.21 38644 49.52 48.85 49.58 34 49.07 49.15 698 -0.50% -7.17%
OSRAM Licht 33.71 0.27% 0.09 96896 33.71 33.32 34.49 75 33.70 33.73 59 5.59% -55.17%
Orion B 31.15 -1.24% -0.39 50810 31.53 31.13 31.86 125 31.14 31.16 5 2.34% 1.94%
PORSCHE AUTOMOBIL 56.16 -0.53% -0.30 95511 56.58 56.16 57.14 109 56.14 56.18 95 3.52% -19.31%
PROXIMUS 23.05 3.22% 0.72 96133 22.97 22.75 23.20 102 23.05 23.07 425 0.90% -18.43%
PRYSMIAN 18.10 -1.92% -0.35 119710 18.39 18.07 18.43 246 18.09 18.11 225 2.16% -29.97%
Peugeot 20.87 1.41% 0.29 390817 20.68 20.61 21.09 977 20.86 20.88 2121 -0.58% 21.34%
QIAGEN 31.25 2.46% 0.75 133083 30.55 30.55 31.46 688 31.23 31.25 197 0.59% 16.93%
RED ELECTRICA 18.15 1.94% 0.34 319342 17.91 17.91 18.20 116 18.15 18.16 991 -4.43% -4.68%
RWE 17.58 0.23% 0.04 544692 17.55 17.55 17.91 817 17.57 17.59 1320 2.18% 3.21%
Randstad Holding N.V 44.29 1.23% 0.54 88701 44.17 44.06 44.85 99 44.28 44.30 179 -1.33% -14.48%
Rexel 11.62 -0.21% -0.03 153179 11.70 11.59 11.79 631 11.62 11.63 530 -3.00% -23.10%
SCOR SE 41.08 0.24% 0.10 52878 40.93 40.78 41.37 142 41.06 41.08 609 -1.70% 22.53%
SES 20.52 -0.92% -0.19 69208 20.71 20.42 20.80 609 20.51 20.52 200 5.47% 58.52%
SMURFIT KAPPA GRP 29.22 -1.55% -0.46 37644 30.12 29.22 30.12 442 29.22 29.26 400 0.47% 5.30%
STMicroelectronics 14.46 -3.31% -0.49 667939 14.87 14.46 14.88 648 14.46 14.46 870 5.65% -17.94%
Siemens Gamesa Renew 9.87 -0.34% -0.03 246637 9.94 9.86 10.05 637 9.87 9.88 175 3.42% -13.51%
Solvay 105.20 -0.47% -0.50 14180 105.65 104.70 106.35 9 105.10 105.20 100 -2.80% -8.80%
Stora Enso Oyj R 14.15 0.93% 0.13 539666 14.05 13.80 14.34 1450 14.14 14.15 3280 -3.51% 6.25%
Suez Environnement 12.97 0.54% 0.07 356884 12.91 12.91 13.10 529 12.96 12.97 1155 -1.04% -11.89%
Symrise 72.24 -0.58% -0.42 76214 70.56 70.56 72.86 75 72.22 72.26 17 -0.14% 1.67%
TENARIS 14.14 -0.32% -0.04 90495 14.13 14.12 14.40 251 14.13 14.15 472 -3.57% 7.74%
TERNA 4.51 -0.07% -0.00 585458 4.50 4.50 4.56 1693 4.50 4.51 2300 -1.81% -7.14%
Thales 116.35 1.62% 1.85 78440 115.10 111.60 117.95 142 116.30 116.35 106 2.32% 27.39%
Téléperformance 157.30 1.81% 2.80 21519 154.80 154.00 157.50 159 157.30 157.40 58 5.53% -
UNITED INTERNET 37.49 -0.05% -0.02 60950 37.46 37.41 37.97 157 37.47 37.49 169 2.80% -34.66%
Umicore 42.27 -0.77% -0.33 48771 42.20 41.70 43.10 40 42.21 42.27 65 4.34% 8.14%
VOESTALPINE 36.68 -0.46% -0.17 35310 36.82 36.67 37.19 99 36.66 36.69 100 0.03% -26.37%
WARTSILA 14.79 0.07% 0.01 218316 14.80 14.63 14.88 262 14.79 14.79 183 -1.63% -15.57%
WIRECARD 174.75 -1.35% -2.40 93726 176.40 171.95 178.40 37 174.85 174.95 27 13.48% 90.40%
Wendel 113.20 -0.44% -0.50 2853 113.60 113.20 114.70 53 113.10 113.30 118 -2.40% -21.12%
Zalando 34.42 0.67% 0.23 67788 34.40 34.26 34.97 82 34.41 34.43 163 8.33% -22.85%
innogy SE 38.58 0.10% 0.04 53969 38.56 38.55 38.64 163 38.57 38.58 125 0.10% 17.75%