24.08.2019 19:13:02
ESTX MID RE.USD
644.19
$$$
-3.9300
-0.61%
23.08.2019 17:50
 
Chart
Kursdaten
Kurs 644.19 Eröffnung 648.97
Diff. absolut -3.93 Tages-Hoch 653.09
Diff. % -0.61 % Tages-Tief 644.19
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 648.12 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.08.2019 / 19:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.95% 692.1 591.9
1 Woche 0.80% 654.3 639.7
1 Monat -5.19% 685.5 626.3
3 Monate -0.87% 689.1 626.3
6 Monate -1.50% 692.1 626.3
1 Jahr -11.31% 746.0 583.5
3 Jahre 21.45% 782.2 497.3
Benchmark:
34.75
13
SMI
6.95
15.61
SMI
-16.42
-10.68
SMI
2017
2018
2019
{"2017":{"performance":34.75,"chartHeight":27.173803940366,"year":2017,"ID_NOTATION":"103604"},"2018":{"performance":-16.42,"chartHeight":24.807924662213,"year":2018,"ID_NOTATION":"103604"},"2019":{"performance":6.95,"chartHeight":19.969194480909,"year":2019,"ID_NOTATION":"103604"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.08.2019 19:13:02
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 % 2019
aufsteigend sortieren
absteigend sortieren
ABN AMRO GROUP DR/EO 15.79 -0.91% -0.14 1064067 16.05 15.78 16.09 2232 15.64 15.79 565 -4.42% -22.88%
ACCOR 38.36 -0.90% -0.35 106333 38.82 38.33 39.20 129 38.31 38.37 110 1.27% 3.65%
ACS ACTIVIDADES DE C 33.20 -0.54% -0.18 228920 33.74 33.14 33.91 189 33.14 33.18 174 0.70% -1.75%
AEGON 3.45 -4.14% -0.15 1993026 3.48 3.44 3.52 1178 3.44 3.45 850 -3.20% -15.30%
AGEAS/NV 48.00 -0.54% -0.26 164498 48.38 47.98 48.67 60 47.97 48.01 80 0.29% 22.51%
Alstom 38.42 -1.06% -0.41 55635 39.02 38.37 39.05 350 38.39 38.44 114 0.58% 9.30%
Andritz 33.32 0.66% 0.22 88580 33.26 32.94 33.96 137 33.26 33.32 3 7.83% -16.66%
Arkema 76.54 -2.67% -2.10 46146 79.22 76.52 79.72 105 76.50 76.74 63 2.71% 2.49%
Aéroports de Paris 154.10 0.46% 0.70 9020 155.00 153.90 156.80 28 153.70 154.20 20 0.78% -7.00%
BA.SABADELL 0.76 -1.04% -0.01 2007752 0.78 0.76 0.78 56138 0.75 0.77 53774 -1.25% -23.89%
BANKINTER 5.36 -0.56% -0.03 591080 5.41 5.35 5.43 6795 5.28 5.36 800 -1.25% -23.43%
BEIERSDORF 110.15 -0.14% -0.15 46636 110.55 110.10 111.15 115 110.05 110.25 45 0.23% 20.70%
BRENNTAG 41.67 -1.02% -0.43 83519 42.47 41.62 42.55 100 41.60 41.67 180 2.94% 10.53%
Bank of Ireland 3.46 -1.54% -0.05 683601 3.58 3.44 3.63 219 3.50 3.51 101 3.84% -28.95%
Bankia 1.63 -0.40% -0.01 1248439 1.65 1.63 1.67 23865 1.60 1.63 8300 - -36.50%
Bureau Veritas 21.30 0.42% 0.09 198662 21.35 21.27 21.54 219 21.30 21.36 232 1.96% 20.07%
CECONOMY 4.65 -0.51% -0.02 246275 4.81 4.62 4.81 2900 4.65 4.70 7586 3.59% 47.39%
CNH Industrial 8.34 -3.05% -0.26 1124023 8.69 8.34 8.70 521 8.29 8.32 521 5.03% 6.69%
COVESTRO AG O.N. 39.03 -1.56% -0.62 154877 40.17 39.02 40.33 126 37.39 39.05 224 1.75% -9.67%
Commerzbank 4.93 -1.92% -0.10 1100789 5.12 4.91 5.12 7316 4.88 4.93 440 -1.17% -54.04%
DIA 0.51 0.00% 0.00 - 0.51 0.51 0.51 20000 0.49 3.00 848 6.58% 7.95%
E.D.F. 10.45 0.00% 0.00 127060 10.46 10.44 10.59 474 10.43 10.46 399 -0.95% -24.36%
EDP-ENERGIAS 3.35 -0.16% -0.01 573496 3.37 3.35 3.38 1400 3.35 3.36 1500 0.36% 10.08%
ENAGAS 19.88 -0.20% -0.04 197314 19.96 19.84 20.15 244 19.85 19.89 233 -1.58% -15.86%
ERSTE GROUP BANK 29.95 -2.03% -0.62 233006 30.69 29.86 30.86 135 29.81 30.38 1000 -1.74% 3.60%
Edenred 43.94 -1.10% -0.49 109230 44.59 43.90 44.74 110 43.81 44.00 110 0.80% 36.93%
Eiffage 92.00 -0.20% -0.18 78734 92.18 91.80 92.74 50 91.96 92.06 50 3.70% 26.58%
Elisa Corp. 44.78 0.20% 0.09 31753 44.91 44.69 45.00 1166 44.62 45.00 1170 -0.16% 24.25%
Endesa 23.09 0.22% 0.05 220878 23.04 23.04 23.27 260 23.07 23.09 550 -1.74% 14.31%
Evonik Industries 22.06 -1.39% -0.31 113640 22.62 22.05 22.64 223 22.03 22.20 223 2.60% 1.01%
Exor NV 59.18 -1.53% -0.92 17776 60.54 58.86 60.72 65 59.16 59.70 649 3.57% 25.94%
FORTUM 20.09 -1.13% -0.23 204288 20.38 20.08 20.46 1758 19.87 20.18 2610 -2.57% 5.60%
Ferrari N.V. 138.65 -0.68% -0.95 73274 140.40 138.00 141.05 220 138.25 138.70 304 -0.68% 60.18%
GBL 82.64 -0.14% -0.12 18340 83.12 82.64 83.58 45 82.62 82.70 40 2.05% 8.97%
GEA GROUP 24.02 0.46% 0.11 189581 24.14 23.92 24.42 207 23.94 24.08 207 4.94% 6.76%
GRIFOLS CL. A 28.84 0.66% 0.19 257747 28.72 28.67 28.96 245 28.80 28.83 100 0.28% 26.33%
Galp Energia 12.64 -0.59% -0.07 149752 12.76 12.60 12.81 270 12.56 12.70 83 0.84% -8.10%
Gecina 141.40 0.57% 0.80 17181 141.50 141.10 142.70 35 140.90 141.40 10 0.71% 25.13%
Gemalto - - - - - - - - - - - - -
Getlink SE 12.49 0.00% 0.00 109329 12.54 12.49 12.62 100 12.49 12.53 382 0.24% 6.16%
HERMES INTL 613.20 -0.81% -5.00 4987 620.60 612.60 621.40 20 611.80 614.00 14 1.29% 26.72%
Hannover Rueck 146.50 -0.48% -0.70 30988 147.70 146.40 148.20 33 145.70 146.70 100 1.38% 25.11%
Heineken Holding 88.40 -0.84% -0.75 11976 89.30 88.35 89.50 55 88.00 88.45 150 1.14% 20.27%
Hugo Boss 50.24 -1.10% -0.56 79857 50.84 50.18 51.22 16 50.12 50.24 2 2.24% -6.55%
Huhtamäki 34.66 -0.29% -0.10 39664 34.91 34.66 35.30 1016 34.31 34.82 1512 0.09% 28.51%
INGENICO 88.60 -1.12% -1.00 55694 89.94 88.50 90.36 56 88.40 88.58 120 2.10% 79.39%
Iliad 93.20 -1.29% -1.22 19805 95.08 92.98 95.72 45 93.18 93.42 52 1.61% -23.73%
JERONIMO MARTINS 14.46 -1.30% -0.19 77425 14.76 14.38 14.79 2439 14.34 14.47 900 0.38% 40.37%
K+S 13.90 -2.52% -0.36 438628 14.38 13.85 14.40 352 13.84 13.90 448 2.36% -11.97%
KINGSPAN GROUP 42.08 -3.26% -1.42 68255 44.14 41.70 44.44 133 41.96 42.30 161 -0.75% 14.29%
Klépierre 27.45 -0.04% -0.01 46870 27.55 27.43 27.84 161 27.39 27.49 157 1.10% 1.55%
LEG Immobilien 104.40 0.63% 0.65 35351 103.55 103.55 105.60 8 104.00 104.60 211 -1.28% 13.85%
Lanxess 51.84 -1.11% -0.58 51806 53.16 51.76 53.36 169 51.78 51.88 168 3.10% 28.03%
Leonardo S.p.A. 10.02 -1.23% -0.12 284228 10.22 9.99 10.22 3540 9.93 10.03 538 -0.74% 30.57%
MAN 48.18 0.17% 0.08 372 48.10 48.10 48.34 36 47.84 48.28 45 0.84% -46.59%
MTU Aero Engines 246.40 -0.28% -0.70 35340 248.30 246.00 248.80 18 245.80 246.80 8 2.16% 55.75%
Mediobanca 8.66 -1.28% -0.11 180197 8.81 8.66 8.83 4092 8.60 8.67 1500 1.76% 17.76%
NOKIAN TYRES 25.71 -1.27% -0.33 136799 26.26 25.61 26.30 39 25.64 25.91 100 -1.72% -4.14%
Natixis 3.50 -1.96% -0.07 612089 3.60 3.50 3.61 2455 3.50 3.50 1500 0.11% -14.75%
Naturgy Energy Group 23.50 0.26% 0.06 124210 23.48 23.45 23.66 349 23.48 23.50 349 -0.55% 5.19%
Neste Corp 28.40 -3.01% -0.88 547906 29.20 28.38 29.35 38 28.17 28.62 37 -5.02% 26.67%
OMV 45.85 -1.50% -0.70 104747 46.93 45.38 46.93 210 45.85 46.46 23 4.63% 20.12%
OSRAM Licht 36.66 -0.46% -0.17 79996 36.98 36.65 37.00 139 36.61 36.80 139 4.53% -3.78%
Orion B 34.27 2.70% 0.90 108900 33.66 33.66 34.91 1034 33.81 34.43 1536 4.83% 13.29%
PORSCHE AUTOMOBIL 55.68 -0.96% -0.54 117119 56.98 55.52 57.04 88 55.44 55.78 34 1.20% 7.61%
PROXIMUS 26.19 0.50% 0.13 97273 26.04 26.03 26.45 70 26.17 26.20 130 -3.39% 11.26%
PRYSMIAN 18.86 -1.67% -0.32 187997 19.36 18.86 19.42 1859 18.73 18.89 100 6.70% 11.99%
Peugeot 18.95 -1.12% -0.21 361795 19.34 18.93 19.48 260 18.91 18.96 116 -0.13% 2.05%
QIAGEN 31.05 -0.89% -0.28 161415 31.41 31.03 31.48 275 31.03 31.09 564 -0.26% 4.86%
RED ELECTRICA 17.50 -0.11% -0.02 139571 17.57 17.46 17.64 20 17.48 17.50 280 -1.38% -10.24%
RWE 25.24 -0.32% -0.08 793946 25.43 25.17 25.67 500 25.23 25.25 770 -1.44% 32.49%
Randstad Holding N.V 41.77 -0.93% -0.39 77290 42.63 41.66 42.79 117 41.67 41.79 117 -0.05% 4.82%
Rexel 8.77 -2.10% -0.19 287873 9.02 8.73 9.03 560 8.75 8.78 298 0.99% -5.41%
SCOR SE 36.41 -1.06% -0.39 122546 36.94 36.40 36.99 94 36.40 36.44 112 -0.11% -7.59%
SES 14.27 0.32% 0.04 178199 14.23 14.19 14.39 2477 14.13 14.27 288 0.39% -14.50%
SMURFIT KAPPA GRP 26.50 -1.27% -0.34 33985 27.00 26.48 27.26 100 26.46 26.72 100 -0.97% 14.72%
STMicroelectronics 15.65 -4.25% -0.69 588817 16.49 15.64 16.52 276 15.61 15.66 470 -0.82% 25.65%
Siemens Gamesa Renew 12.25 0.99% 0.12 360988 12.24 12.13 12.43 87 12.17 12.29 340 2.13% 15.13%
Solvay 89.04 -1.26% -1.14 20710 90.82 88.90 91.34 35 88.98 89.12 150 2.37% 2.32%
Stora Enso Oyj R 9.72 -2.89% -0.29 451434 10.08 9.70 10.18 3663 9.62 9.80 108 0.23% -3.32%
Suez Environnement 13.54 -0.18% -0.03 239646 13.60 13.53 13.68 2607 13.42 13.54 420 0.67% 18.05%
Symrise 82.34 0.34% 0.28 106246 82.58 82.26 83.61 124 82.22 82.34 4 1.63% 27.54%
TENARIS 9.76 -1.14% -0.11 798343 9.95 9.64 10.03 2473 9.75 9.77 2506 2.93% 3.63%
TERNA 5.58 0.00% 0.00 1516149 5.59 5.56 5.62 1700 5.57 5.62 6314 2.88% 12.85%
Thales 105.30 0.24% 0.25 60934 105.55 105.20 106.75 40 105.10 105.35 41 3.59% 3.49%
Téléperformance 192.50 -0.77% -1.50 7007 194.80 192.20 195.30 25 191.80 193.30 25 2.28% 38.39%
UNITED INTERNET 28.51 -1.89% -0.55 80397 29.31 28.40 29.55 470 28.51 28.54 140 -0.35% -25.52%
Umicore 26.30 -3.42% -0.93 161184 27.25 26.25 27.46 100 26.07 26.31 130 -1.20% -24.27%
VOESTALPINE 20.24 -0.34% -0.07 114292 20.53 20.03 20.72 809 20.08 20.56 809 5.31% -22.54%
WARTSILA 10.56 -2.85% -0.31 175809 10.96 10.55 10.98 4929 10.53 10.61 4969 -2.36% -23.92%
WIRECARD 145.30 1.29% 1.85 127398 145.95 144.60 147.75 38 145.00 145.35 58 4.91% 9.29%
Wendel 123.80 -0.24% -0.30 9080 125.20 123.40 125.30 34 123.50 123.80 36 1.56% 18.92%
Zalando 43.18 1.17% 0.50 155826 43.47 43.02 44.02 224 42.98 43.15 4 8.14% 91.74%
innogy SE 43.78 0.39% 0.17 80952 43.71 43.71 44.01 311 43.77 43.85 114 0.55% 7.99%