12.12.2018 16:14:14
ESTX MID RE.EUR
725.50
$$$
9.7700
1.36%
11.12.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2018 715.73 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.12.2018 / 17:50
Währung $$$ Aktualisierungsstand 12.12.2018 / 16:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -10.07% 860.0 715.7
1 Woche -4.11% 750.5 715.7
1 Monat -8.05% 785.7 715.7
3 Monate -13.32% 847.1 715.7
6 Monate -14.45% 858.3 715.7
1 Jahr -10.33% 860.0 715.7
3 Jahre 15.41% 860.0 531.0
Benchmark:
9.06
SMI
16.66
13
SMI
-5.58
SMI
-10.07
-7.11
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":-10.07,"chartHeight":20.635065855275,"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":-7.11,"chartHeight":18.802401442325,"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":-12.8,"chartHeight":21.898151708921,"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":-1.41,"chartHeight":10.283456925261,"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":-5.45,"chartHeight":17.402403953344,"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":-16.54,"chartHeight":23.247864086465,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2018 16:14:14
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 21.41 0.99% 0.21 336806 21.14 21.08 21.51 887 21.40 21.42 816 -4.80% -21.13%
ACCOR 38.28 1.86% 0.70 239267 37.77 37.50 38.48 291 38.27 38.29 181 -3.44% -12.70%
ACS ACTIVIDADES DE C 33.15 1.38% 0.45 152398 32.78 32.58 33.33 81 33.14 33.15 234 -4.30% 0.31%
AEGON 4.43 1.19% 0.05 3349508 4.39 4.33 4.47 1744 4.42 4.43 2181 -10.00% -17.67%
AGEAS/NV 39.98 0.30% 0.12 137770 39.86 39.62 40.35 140 39.97 39.98 125 -5.97% -1.94%
Alstom 38.44 1.67% 0.63 145292 37.96 37.56 38.44 228 38.44 38.45 97 0.53% 9.53%
Andritz 41.04 2.75% 1.10 25163 40.12 39.92 41.10 460 41.04 41.06 227 -6.24% -15.61%
Arkema 79.80 2.54% 1.98 63858 77.64 77.18 80.04 330 79.80 79.84 227 -6.67% -23.33%
Aéroports de Paris 167.30 1.70% 2.80 19713 166.10 164.70 168.10 35 167.20 167.40 6 -2.66% 3.82%
BA.SABADELL 1.06 1.97% 0.02 2886330 1.04 1.04 1.06 4567 1.06 1.06 3500 -4.68% -37.11%
BANKINTER 7.22 1.86% 0.13 353964 7.12 7.12 7.23 88 7.22 7.22 403 -3.20% -10.18%
BEIERSDORF 94.42 0.30% 0.28 73744 94.38 94.22 94.98 70 94.40 94.42 171 -1.22% -3.98%
BRENNTAG 37.93 1.20% 0.45 232845 37.31 37.20 38.00 175 37.93 37.94 219 -8.09% -29.11%
Bank of Ireland 5.02 -0.50% -0.03 471981 5.08 4.99 5.13 1664 5.01 5.03 216 -5.26% -29.20%
Bankia 2.76 2.30% 0.06 2470125 2.71 2.70 2.78 3606 2.76 2.76 8797 -4.73% -32.51%
Bureau Veritas 18.79 1.21% 0.23 144223 18.59 18.52 18.84 149 18.79 18.80 355 -3.66% -18.52%
CECONOMY 3.80 0.05% 0.00 356812 3.80 3.69 3.83 491 3.79 3.80 1000 -3.99% -69.72%
CNH Industrial 8.50 1.00% 0.08 709197 8.42 8.36 8.59 1166 8.50 8.51 1536 -4.51% -24.48%
COVESTRO AG O.N. 44.62 -0.02% -0.01 232705 44.29 43.77 45.22 299 44.62 44.64 307 -8.04% -48.18%
Commerzbank 6.86 3.77% 0.25 2649248 6.57 6.39 7.01 1743 6.85 6.86 806 - -
DIA 0.49 20.35% 0.08 1119194 0.46 0.43 0.53 5581 0.49 0.49 222 -35.35% -90.47%
E.D.F. 13.83 2.18% 0.29 709265 13.57 13.57 13.85 480 13.82 13.82 1999 -6.53% 30.08%
EDP-ENERGIAS 3.10 -0.29% -0.01 1278314 3.12 3.09 3.13 1500 3.10 3.10 6040 - 8.05%
ENAGAS 25.28 1.81% 0.45 411022 24.94 24.93 25.51 1081 25.27 25.28 440 1.51% 3.83%
ERSTE GROUP BANK 32.48 2.23% 0.71 158673 31.84 31.84 32.61 209 32.47 32.49 123 -7.94% -12.29%
Edenred 33.10 4.42% 1.40 151404 31.52 31.50 33.10 600 33.10 33.12 174 -6.16% 31.15%
Eiffage 75.20 -0.56% -0.42 113383 73.86 73.30 75.52 59 75.18 75.22 505 -7.99% -17.26%
Elisa Corp. 36.91 -0.05% -0.02 66309 36.84 36.84 37.29 188 36.90 36.91 100 3.47% 12.83%
Endesa 20.90 1.11% 0.23 360039 20.71 20.71 21.00 2831 20.90 20.91 175 3.20% 15.28%
Evonik Industries 22.99 1.46% 0.33 238535 22.65 22.50 23.11 328 22.98 23.00 225 -3.25% -27.78%
Exor NV 50.62 1.56% 0.78 33196 49.95 49.59 50.96 1 50.60 50.64 190 -6.14% -2.37%
FORTUM 19.20 2.98% 0.56 347455 18.77 18.77 19.27 517 19.19 19.20 708 -1.43% 13.38%
Ferrari N.V. 93.16 -0.81% -0.76 107290 93.70 92.38 93.70 113 93.12 93.16 75 -3.71% 7.28%
GBL 76.66 0.47% 0.36 30691 76.76 76.18 77.14 170 76.66 76.70 96 -4.74% -15.29%
GEA GROUP 22.63 0.18% 0.04 181687 22.65 22.14 22.65 100 22.62 22.64 52 -3.46% -43.46%
GRIFOLS CL. A 24.24 1.04% 0.25 132343 24.13 23.91 24.33 1140 24.24 24.26 344 -3.54% -2.30%
Galp Energia 14.34 -0.24% -0.04 312358 14.29 14.13 14.42 494 14.34 14.35 983 -3.13% -6.41%
Gecina 123.50 0.16% 0.20 14519 124.00 123.10 124.90 191 123.50 123.60 64 1.07% -19.83%
Gemalto 50.78 0.04% 0.02 11839 50.76 50.76 50.80 893 50.78 50.80 450 0.40% 2.61%
Getlink SE 11.21 1.22% 0.14 604619 11.09 11.06 11.22 2394 11.21 11.21 1648 -1.29% 3.45%
HERMES INTL 480.00 -0.12% -0.60 17783 481.90 474.70 482.90 13 479.80 480.10 22 -2.97% 7.49%
Hannover Rückversich 118.70 0.68% 0.80 51221 118.00 117.80 119.50 427 118.60 118.70 480 -4.84% 12.34%
Heineken Holding 77.60 1.97% 1.50 37210 76.15 76.15 77.60 474 77.55 77.65 288 -2.56% -7.48%
Hugo Boss 57.44 -2.94% -1.74 136717 58.80 57.18 59.06 477 57.42 57.46 867 -2.73% -16.64%
Huhtamäki 28.06 2.11% 0.58 71536 27.48 27.48 28.13 116 28.05 28.06 160 2.65% -21.33%
INGENICO 56.98 1.46% 0.82 45225 56.24 55.86 57.22 230 56.96 57.00 185 -8.89% -36.81%
Iliad 126.45 2.35% 2.90 38433 124.10 123.35 126.85 58 126.45 126.55 32 -1.28% -38.07%
JERONIMO MARTINS 10.29 1.08% 0.11 136371 10.22 10.17 10.33 288 10.28 10.29 789 -3.55% -37.25%
K+S 15.88 1.83% 0.28 332629 15.62 15.39 15.89 671 15.88 15.89 2750 -6.56% -24.98%
KINGSPAN GROUP 38.74 1.89% 0.72 78775 38.42 37.66 38.88 1427 38.66 38.82 42 -2.31% 4.82%
Klépierre 28.77 0.52% 0.15 96053 28.58 28.58 28.93 32 28.76 28.78 300 2.00% -21.80%
LEG Immobilien 97.86 0.60% 0.58 50866 97.74 97.74 98.70 23 97.86 97.92 50 -2.72% 1.99%
Lanxess 43.40 3.06% 1.29 138001 42.05 41.81 43.40 102 43.39 43.40 79 -14.71% -36.25%
Leonardo S.p.A. 8.21 -0.39% -0.03 669345 8.26 8.14 8.30 836 8.21 8.22 3782 -5.48% -16.64%
MAN 90.20 0.06% 0.05 30881 90.25 90.15 90.25 9356 90.20 90.25 6825 -0.14% -5.49%
MTU Aero Engines 169.70 4.17% 6.80 30560 164.20 163.50 170.75 159 169.60 169.80 84 -9.75% 9.15%
Mediobanca 7.44 1.72% 0.13 908753 7.30 7.26 7.46 858 7.43 7.44 461 -5.21% -22.56%
NOKIAN TYRES 27.00 0.52% 0.14 146330 27.04 26.85 27.31 321 26.99 27.01 426 -5.26% -28.73%
Natixis 4.62 1.58% 0.07 1238310 4.53 4.50 4.63 1858 4.62 4.62 1235 -6.80% -30.93%
Naturgy Energy Group 23.12 2.08% 0.47 109997 22.71 22.71 23.28 350 23.12 23.14 440 1.62% -
Neste Corp 72.08 5.40% 3.69 135724 69.02 68.64 72.54 19 72.06 72.10 143 -3.08% 28.31%
OMV 42.04 0.33% 0.14 46219 41.87 41.50 42.53 200 42.02 42.05 282 -5.93% -21.17%
OSRAM Licht 38.93 0.62% 0.24 120737 38.52 38.30 39.22 82 38.92 38.95 143 -4.94% -48.41%
Orion B 30.08 2.52% 0.74 65587 29.45 29.24 30.15 263 30.07 30.10 342 -4.21% -5.17%
PORSCHE AUTOMOBIL 56.60 3.82% 2.08 333869 54.52 54.14 56.92 365 56.56 56.60 695 -2.95% -22.08%
PROXIMUS 23.54 0.77% 0.18 44343 23.41 23.40 23.68 145 23.53 23.55 417 -2.79% -14.67%
PRYSMIAN 16.66 4.81% 0.77 479860 15.96 15.72 16.69 532 16.66 16.68 332 -2.39% -39.69%
Peugeot 18.14 4.04% 0.70 805752 17.54 17.43 18.27 250 18.13 18.14 300 -9.85% 2.80%
QIAGEN 31.18 0.42% 0.13 183608 31.01 30.80 31.21 553 31.17 31.19 288 -2.20% 19.03%
RED ELECTRICA 20.03 2.30% 0.45 443539 19.64 19.64 20.04 498 20.03 20.04 659 0.36% 4.82%
RWE 19.22 3.06% 0.57 746137 18.75 18.74 19.34 3590 19.22 19.23 209 -3.37% 9.74%
Randstad Holding N.V 39.88 1.01% 0.40 81231 39.62 39.43 40.08 174 39.86 39.88 108 -6.91% -22.83%
Rexel 9.76 2.39% 0.23 421825 9.54 9.50 9.82 97 9.76 9.76 199 -4.58% -37.08%
SCOR SE 40.26 1.31% 0.52 161539 39.95 39.95 40.52 19 40.26 40.27 288 -6.74% 18.82%
SES 17.46 0.11% 0.02 215448 17.41 17.25 17.59 254 17.45 17.46 1886 -8.74% 33.52%
SMURFIT KAPPA GRP 23.48 6.82% 1.50 237811 21.76 21.76 23.58 220 23.46 23.50 3735 -7.72% -22.02%
STMicroelectronics 12.11 0.58% 0.07 749567 12.09 11.89 12.19 1266 12.11 12.12 2498 -9.44% -33.96%
Siemens Gamesa Renew 12.39 0.69% 0.09 383932 12.41 12.30 12.54 1442 12.39 12.39 400 -3.03% 7.42%
Solvay 89.52 -0.18% -0.16 38446 90.10 89.32 90.80 51 89.48 89.54 60 -7.30% -22.62%
Stora Enso Oyj R 11.00 3.04% 0.33 1022610 10.72 10.67 11.12 162 10.99 11.00 1546 -4.69% -19.13%
Suez Environnement 12.29 2.89% 0.34 761708 12.00 11.93 12.30 300 12.29 12.29 2147 -8.75% -18.44%
Symrise 68.42 -0.84% -0.58 131423 67.03 66.88 69.08 477 68.40 68.44 345 -3.74% -3.46%
TENARIS 10.21 0.59% 0.06 739016 10.11 10.05 10.24 339 10.21 10.21 1200 -6.67% -22.93%
TERNA 5.07 0.88% 0.04 1602459 5.04 5.02 5.08 3149 5.07 5.07 2215 1.01% 3.33%
Thales 107.20 2.05% 2.15 70419 105.00 104.60 107.55 314 107.20 107.25 228 -1.22% 16.88%
Téléperformance 146.00 1.60% 2.30 19865 143.70 143.50 146.40 200 145.90 146.10 100 -2.58% -
UNITED INTERNET 38.43 0.37% 0.14 118816 38.18 37.82 38.48 245 38.42 38.45 47 -2.45% -33.30%
Umicore 36.19 1.57% 0.56 144460 35.45 35.07 36.50 76 36.15 36.19 17 -4.37% -9.56%
VOESTALPINE 26.40 -0.86% -0.23 215417 26.47 25.86 26.53 457 26.40 26.42 100 -9.30% -46.79%
WARTSILA 14.23 3.75% 0.52 315968 13.80 13.77 14.29 1400 14.23 14.24 378 -3.89% -21.60%
WIRECARD 136.35 -0.73% -1.00 186598 138.55 134.90 138.65 187 136.35 136.45 399 -1.08% 47.62%
Wendel 104.80 1.26% 1.30 36858 103.30 103.20 104.80 203 104.70 104.80 80 -3.36% -28.20%
Zalando 25.51 -2.41% -0.63 208534 26.18 23.72 26.20 85 25.49 25.51 8 -3.15% -41.01%
innogy SE 40.78 0.87% 0.35 96761 40.46 40.46 40.88 278 40.78 40.79 777 0.25% 23.53%