20.06.2019 14:07:56
ESTX MID RE.USD
678.16
$$$
8.8600
1.32%
20.06.2019 13:52
 
Chart
Kursdaten
Kurs 678.16 Eröffnung 673.94
Diff. absolut 8.86 Tages-Hoch 679.59
Diff. % 1.32 % Tages-Tief 673.94
Volumen - Umsatz -
Schlusskurs vom 19.06.2019 669.30 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.06.2019 / 13:52
Währung $$$ Aktualisierungsstand 20.06.2019 / 14:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.12% 692.1 591.9
1 Woche -0.10% 671.8 655.1
1 Monat 0.69% 675.6 636.1
3 Monate -1.50% 692.1 636.1
6 Monate 9.33% 692.1 583.5
1 Jahr -7.15% 748.1 583.5
3 Jahre 36.09% 782.2 448.7
34.75
13
SMI
11.12
18.18
SMI
-16.42
-10.68
SMI
2017
2018
2019
{"2017":{"performance":34.75,"chartHeight":24.048480604199,"year":2017,"ID_NOTATION":"103604"},"2018":{"performance":-16.42,"chartHeight":21.954706686591,"year":2018,"ID_NOTATION":"103604"},"2019":{"performance":11.12,"chartHeight":20.01344693759,"year":2019,"ID_NOTATION":"103604"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.06.2019 14:07:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 19.20 -0.72% -0.14 153997 19.36 19.18 19.47 1071 19.20 19.21 350 1.18% -5.54%
ACCOR 35.69 -1.87% -0.68 120883 36.44 35.67 36.50 90 35.69 35.71 380 5.97% -1.73%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
AEGON 4.35 -0.53% -0.02 488366 4.37 4.32 4.38 1612 4.35 4.35 3222 3.55% 7.44%
AGEAS/NV 44.39 0.23% 0.10 60694 44.41 44.22 44.55 195 44.38 44.40 188 0.43% 13.04%
Alstom 42.14 0.55% 0.23 133985 41.87 41.87 42.41 55 42.13 42.14 326 0.02% 19.23%
Andritz 32.50 2.33% 0.74 49153 31.96 31.96 32.56 131 32.50 32.52 451 -0.50% -20.56%
Arkema 81.08 1.53% 1.22 40689 81.08 80.64 83.60 140 81.02 81.12 227 2.99% 6.94%
Aéroports de Paris 159.80 -0.19% -0.30 23032 160.40 159.00 160.40 38 159.70 159.90 52 3.36% -3.38%
BA.SABADELL 0.93 -2.55% -0.02 2445456 0.95 0.93 0.95 5400 0.92 0.93 5409 1.74% -4.83%
BANKINTER 5.95 -1.36% -0.08 548846 6.09 5.95 6.09 2824 5.95 5.95 744 -4.38% -13.76%
BEIERSDORF 107.55 0.89% 0.95 26428 107.10 107.10 108.05 27 107.55 107.60 420 -0.37% 16.81%
BRENNTAG 43.28 0.98% 0.42 44630 42.96 42.96 43.58 75 43.27 43.30 81 -1.92% 13.69%
Bank of Ireland 4.64 -1.40% -0.07 274122 4.78 4.63 4.80 900 4.63 4.64 557 -0.08% -3.45%
Bankia - - - - - - - - - - - - -
Bureau Veritas 21.92 0.64% 0.14 35687 21.83 21.80 21.96 170 21.92 21.93 340 1.73% 22.77%
CECONOMY 5.25 -1.28% -0.07 15611 5.25 5.20 5.30 148 5.24 5.25 81 1.18% 68.62%
CNH Industrial 9.14 1.44% 0.13 541095 9.05 9.03 9.18 601 9.13 9.14 500 7.75% 15.02%
COVESTRO AG O.N. 44.14 1.03% 0.45 205661 44.30 44.08 44.63 274 44.13 44.14 131 5.05% 1.11%
Commerzbank 6.24 -2.44% -0.16 643498 6.38 6.22 6.42 1124 6.23 6.24 357 3.16% -40.41%
DIA 0.52 -4.91% -0.03 69833 0.53 0.52 0.53 883 0.52 0.52 1158 -6.69% 15.75%
E.D.F. 11.89 -1.16% -0.14 275214 12.05 11.82 12.11 1192 11.89 11.89 833 -0.99% -12.88%
EDP-ENERGIAS 3.40 -0.35% -0.01 931024 3.42 3.39 3.46 1274 3.40 3.40 5135 -1.02% 11.88%
ENAGAS 24.46 -0.61% -0.15 130674 24.74 24.46 24.80 300 24.45 24.47 469 -1.95% 4.10%
ERSTE GROUP BANK 32.57 -1.15% -0.38 60934 32.80 32.41 33.06 87 32.57 32.59 68 2.08% 13.97%
Edenred 44.85 1.20% 0.53 66616 44.56 44.54 44.97 65 44.86 44.87 361 3.94% 38.11%
Eiffage 90.40 0.29% 0.26 73186 90.24 90.18 91.00 204 90.40 90.42 101 3.09% 24.02%
Elisa Corp. 42.41 -0.12% -0.05 44763 42.56 42.16 42.84 191 42.39 42.42 66 0.86% 17.81%
Endesa 23.56 -0.08% -0.02 186417 23.76 23.53 23.93 654 23.55 23.57 763 -0.44% 16.73%
Evonik Industries 25.23 1.49% 0.37 88709 25.10 25.09 25.39 634 25.22 25.24 1085 0.93% 13.83%
Exor NV 61.12 0.79% 0.48 39877 60.98 60.72 61.30 156 61.10 61.14 186 1.95% 29.05%
FORTUM 18.98 -1.12% -0.21 324631 19.33 18.94 19.36 118 18.98 18.98 105 0.16% 0.89%
Ferrari N.V. 143.00 2.36% 3.30 31197 140.85 140.85 143.50 383 142.95 143.05 551 2.23% 61.39%
GBL 87.22 0.95% 0.82 19868 86.98 86.86 87.34 25 87.20 87.22 91 0.82% 13.92%
GEA GROUP 25.55 1.31% 0.33 185823 25.45 25.09 25.65 64 25.54 25.57 100 -2.78% 12.09%
GRIFOLS CL. A 24.87 0.08% 0.02 128928 24.95 24.80 25.06 334 24.85 24.87 493 1.80% 8.85%
Galp Energia 13.19 1.27% 0.17 378886 13.14 13.13 13.38 1504 13.19 13.20 3041 -2.36% -5.34%
Gecina 136.10 0.00% 0.00 22837 136.50 135.80 137.20 221 136.00 136.10 56 3.26% 20.44%
Gemalto 51.20 - - - - - - 52 51.15 51.30 70 - 1.07%
Getlink SE 14.37 0.56% 0.08 45803 14.38 14.33 14.45 474 14.36 14.38 2136 1.78% 21.46%
HERMES INTL 637.60 1.43% 9.00 6575 633.40 632.80 638.40 34 637.20 637.60 16 2.41% 29.90%
Hannover Rückversich 141.60 0.64% 0.90 18478 141.20 141.00 142.15 44 141.50 141.60 388 0.79% 20.15%
Heineken Holding 91.90 1.43% 1.30 12109 91.15 91.15 91.97 395 91.80 91.90 316 -1.58% 23.27%
Hugo Boss 56.22 1.88% 1.04 62868 55.66 55.64 56.68 404 56.22 56.26 60 0.18% 2.64%
Huhtamäki 36.50 3.17% 1.12 39628 35.41 35.26 36.55 442 36.46 36.50 90 3.21% 31.18%
INGENICO 77.10 1.55% 1.18 25356 76.56 76.44 77.22 89 77.06 77.14 75 -0.91% 53.72%
Iliad 101.70 -1.83% -1.90 28028 104.10 100.75 104.10 33 101.85 101.95 25 0.10% -15.22%
JERONIMO MARTINS 14.12 -0.84% -0.12 33000 14.20 14.05 14.21 366 14.11 14.12 91 -2.77% 38.14%
K+S 16.45 1.08% 0.17 68201 16.36 16.32 16.50 171 16.43 16.44 226 2.75% 3.01%
KINGSPAN GROUP 46.40 0.13% 0.06 15253 46.60 45.98 46.48 210 46.36 46.40 124 -0.69% 25.86%
Klépierre 30.32 -0.13% -0.04 93970 30.49 30.31 30.50 176 30.31 30.33 111 2.33% 12.32%
LEG Immobilien 104.75 -0.57% -0.60 30080 105.85 103.90 105.90 122 104.70 104.80 125 0.91% 14.89%
Lanxess 49.31 3.29% 1.57 92808 48.33 48.29 49.69 135 49.31 49.34 57 0.59% 17.91%
Leonardo S.p.A. 11.20 2.33% 0.26 230786 11.07 11.02 11.26 1982 11.20 11.21 300 2.48% 42.70%
MAN 63.20 0.08% 0.05 343 63.10 63.10 63.35 23 62.95 63.35 10 -1.64% -29.99%
MTU Aero Engines 204.70 2.20% 4.40 35775 203.30 201.00 204.80 79 204.60 204.80 56 -0.40% 26.61%
Mediobanca 8.79 -0.92% -0.08 303221 8.88 8.78 8.88 872 8.79 8.80 800 4.38% 20.67%
NOKIAN TYRES 27.61 0.66% 0.18 93958 27.55 27.55 27.92 7 27.60 27.61 100 2.89% 2.27%
Natixis 3.60 -8.95% -0.35 2794556 3.97 3.58 3.97 254 3.60 3.60 1172 0.33% -3.72%
Naturgy Energy Group 25.11 0.04% 0.01 99814 25.30 25.11 25.44 548 25.10 25.12 1804 -2.22% 12.35%
Neste Corp 29.29 -0.14% -0.04 245605 29.59 29.02 29.84 377 29.27 29.29 281 -5.02% 30.82%
OMV 42.82 2.20% 0.92 38141 42.64 42.35 42.89 101 42.79 42.83 370 0.82% 9.77%
OSRAM Licht 27.62 3.14% 0.84 126316 26.90 26.90 28.09 378 27.61 27.63 100 2.68% -29.71%
Orion B 31.53 0.19% 0.06 61733 31.64 31.15 31.93 228 31.53 31.55 74 1.09% 4.03%
PORSCHE AUTOMOBIL 58.53 1.33% 0.77 60066 58.20 58.20 59.06 100 58.48 58.52 137 2.34% 11.64%
PROXIMUS 25.71 -1.87% -0.49 58648 26.30 25.71 26.32 124 25.70 25.72 322 -0.76% 11.30%
PRYSMIAN 17.94 2.34% 0.41 612685 17.71 17.71 18.07 809 17.93 17.95 661 5.86% 4.07%
Peugeot 21.62 1.36% 0.29 187093 21.48 21.48 21.85 250 21.62 21.63 640 2.45% 14.83%
QIAGEN 36.61 1.69% 0.61 82915 36.34 36.24 36.69 361 36.60 36.62 133 3.84% 21.58%
RED ELECTRICA 19.28 -0.85% -0.17 275767 19.61 19.27 19.62 250 19.27 19.27 1161 -0.41% -0.23%
RWE 22.92 0.39% 0.09 381397 23.04 22.88 23.30 698 22.91 22.92 325 -1.00% 19.84%
Randstad Holding N.V 50.70 1.58% 0.79 79237 50.38 50.24 50.96 514 50.70 50.72 484 3.78% 25.24%
Rexel 10.96 1.72% 0.18 129933 10.84 10.84 11.03 172 10.96 10.96 1168 6.68% 16.21%
SCOR SE 39.36 0.74% 0.29 52288 39.36 39.19 39.50 388 39.36 39.39 363 2.12% -0.84%
SES 14.29 -0.10% -0.01 116426 14.39 14.28 14.47 315 14.29 14.29 520 -0.76% -14.29%
SMURFIT KAPPA GRP 27.32 -0.80% -0.22 63693 27.73 27.04 27.78 200 27.32 27.34 186 6.95% 19.22%
STMicroelectronics 15.30 3.10% 0.46 416676 14.95 14.94 15.40 600 15.29 15.30 670 2.10% 19.19%
Siemens Gamesa Renew 15.47 1.98% 0.30 107521 15.34 15.31 15.60 62 15.46 15.47 682 3.41% 42.58%
Solvay 90.08 0.87% 0.78 27009 89.90 89.68 90.97 40 90.02 90.06 59 1.25% 2.62%
Stora Enso Oyj R 9.68 -1.28% -0.13 775724 9.88 9.62 9.94 500 9.68 9.69 797 4.34% -2.43%
Suez Environnement 12.66 0.24% 0.03 82754 12.69 12.65 12.75 271 12.65 12.66 300 1.69% 10.16%
Symrise 88.30 0.39% 0.34 126433 88.42 87.34 88.82 75 88.28 88.30 9 -1.37% 36.25%
TENARIS 11.32 2.44% 0.27 350960 11.20 11.14 11.34 1139 11.32 11.33 1100 2.50% 17.43%
TERNA 5.97 0.47% 0.03 822636 5.97 5.95 6.01 2300 5.97 5.98 3669 3.05% 20.29%
Thales 107.35 0.00% 0.00 48487 107.55 107.00 108.10 97 107.30 107.40 321 2.53% 5.50%
Téléperformance 178.80 1.30% 2.30 2599 178.10 178.00 179.10 66 178.80 178.90 29 0.63% 26.89%
UNITED INTERNET 29.70 -1.72% -0.52 68484 30.41 29.65 30.56 75 29.64 29.68 362 -7.61% -21.06%
Umicore 27.97 0.87% 0.24 79947 27.95 27.76 28.47 175 27.97 27.99 1 0.47% -20.16%
VOESTALPINE 25.62 0.87% 0.22 66005 25.60 25.26 25.92 415 25.60 25.63 136 3.67% -2.79%
WARTSILA 13.29 -0.15% -0.02 169104 13.37 13.13 13.43 536 13.29 13.30 374 1.02% -4.07%
WIRECARD 152.05 0.40% 0.60 35012 153.00 151.50 153.20 35 152.00 152.10 35 2.37% 13.92%
Wendel 121.90 0.99% 1.20 3956 121.90 121.40 122.10 128 121.90 122.00 40 2.20% 15.95%
Zalando 39.47 0.46% 0.18 76767 39.81 39.39 40.46 100 39.45 39.47 456 4.97% 74.47%
innogy SE 41.39 0.32% 0.13 16153 41.36 41.30 41.54 174 41.37 41.39 100 -1.03% 1.78%