18.10.2018 14:21:18
ESTX MID RE.USD
673.86
$$$
-0.24
-0.04%
18.10.2018 14:06
 
Chart
Kursdaten
Kurs 673.86 Eröffnung 671.44
Diff. absolut -0.24 Tages-Hoch 678.93
Diff. % -0.04 % Tages-Tief 671.31
Volumen - Umsatz -
Schlusskurs vom 17.10.2018 674.10 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2018 / 14:06
Währung $$$ Aktualisierungsstand 18.10.2018 / 14:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -6.21% 782.2 658.5
1 Woche -0.19% 684.4 658.5
1 Monat -7.25% 744.3 658.5
3 Monate -7.99% 748.1 658.5
6 Monate -10.76% 764.1 658.5
1 Jahr -3.12% 782.2 658.5
3 Jahre 26.79% 782.2 445.2
2.67
SMI
34.75
13
SMI
-5.58
SMI
-6.21
-6.73
2016
2017
2018
{"2016":{"performance":2.67,"chartHeight":13.645350882447,"year":2016,"ID_NOTATION":"103604"},"2017":{"performance":34.75,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"103604"},"2018":{"performance":-6.21,"chartHeight":18.089776127129,"year":2018,"ID_NOTATION":"103604"}}
{"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 14:21:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABN AMRO GROUP DR/EO 22.70 -0.31% -0.07 253160 22.85 22.66 22.99 568 22.69 22.71 772 -4.05% -15.29%
ACCOR 41.74 0.12% 0.05 105046 41.63 41.63 42.03 100 41.74 41.76 100 -0.10% -3.15%
ACS ACTIVIDADES DE C 33.21 0.33% 0.11 133272 32.97 32.97 33.61 907 33.21 33.23 29 -6.13% 1.53%
AEGON 5.34 0.60% 0.03 714430 5.32 5.32 5.38 822 5.34 5.35 1540 -5.58% -0.08%
AGEAS/NV 44.87 0.76% 0.34 15889 44.35 44.14 45.04 125 44.84 44.88 1 -3.22% 9.54%
Alstom 38.88 1.99% 0.76 78163 38.19 38.19 38.99 143 38.87 38.89 236 - 10.43%
Andritz 46.94 -1.72% -0.82 22631 47.00 46.86 47.42 88 46.92 46.98 175 1.19% 0.91%
Arkema 96.46 -0.64% -0.62 24892 96.32 96.18 97.12 43 96.46 96.50 127 -2.74% -4.35%
Aéroports de Paris 186.50 2.08% 3.80 9227 182.10 181.70 186.70 62 186.40 186.50 105 1.61% 15.30%
BA.SABADELL 1.17 -7.17% -0.09 12875832 1.26 1.15 1.27 8178 1.17 1.17 1250 -2.70% -23.65%
BANKINTER 7.35 -6.35% -0.50 1023052 7.82 7.22 7.88 400 7.34 7.34 791 -3.02% -0.57%
BEIERSDORF 92.84 1.27% 1.16 100821 91.78 91.10 92.88 85 92.82 92.86 24 0.02% -6.49%
BRENNTAG 47.64 0.51% 0.24 85094 47.08 47.00 48.05 82 47.63 47.66 368 -2.17% -10.35%
Bank of Ireland 6.33 -1.25% -0.08 175985 6.42 6.30 6.45 400 6.33 6.33 158 -2.28% -9.98%
Bankia 2.90 -7.68% -0.24 3140653 3.13 2.82 3.15 4063 2.89 2.90 777 -6.50% -21.56%
Bureau Veritas 19.48 0.31% 0.06 88156 19.36 19.35 19.54 399 19.48 19.50 403 -1.65% -14.75%
CECONOMY 4.66 0.02% 0.00 136757 4.64 4.64 4.83 552 4.66 4.66 300 5.70% -62.89%
CNH Industrial 9.52 -0.93% -0.09 636671 9.56 9.43 9.66 649 9.51 9.52 589 -2.87% -13.85%
COVESTRO AG O.N. 60.52 -0.85% -0.52 326983 61.06 60.14 61.24 58 60.52 60.54 169 -3.14% -29.13%
Commerzbank 8.70 -0.32% -0.03 322313 8.75 8.69 8.89 534 8.70 8.71 600 - -
DIA 0.89 3.02% 0.03 2162965 0.86 0.84 0.91 464 0.89 0.89 295 -55.82% -79.94%
E.D.F. 14.94 0.67% 0.10 225072 14.85 14.81 15.02 1140 14.94 14.95 1496 1.44% 42.58%
EDP-ENERGIAS 3.14 -0.25% -0.01 734146 3.14 3.13 3.17 2193 3.13 3.14 17572 0.03% 9.13%
ENAGAS 23.04 1.23% 0.28 144201 22.73 22.73 23.13 694 23.03 23.05 269 -3.35% -4.83%
ERSTE GROUP BANK 36.96 0.30% 0.11 113446 36.94 36.85 37.29 100 36.93 36.98 52 2.88% 1.74%
Edenred 31.95 0.85% 0.27 171007 31.74 31.57 32.18 387 31.94 31.96 586 0.03% 31.07%
Eiffage 90.40 -0.09% -0.08 22956 90.22 89.76 90.94 164 90.42 90.46 100 -1.29% -1.01%
Elisa Corp. 36.00 -3.30% -1.23 217180 36.48 35.87 37.40 106 36.00 36.02 272 3.27% 13.75%
Endesa 18.30 1.36% 0.24 288778 18.04 18.04 18.36 1996 18.29 18.30 200 -4.04% 0.67%
Evonik Industries 28.01 0.21% 0.06 169334 27.95 27.76 28.24 394 27.99 28.01 770 -1.79% -10.92%
Exor NV 50.30 0.48% 0.24 10980 50.26 50.00 51.04 170 50.22 50.34 172 -6.92% -1.94%
FORTUM 19.44 0.39% 0.07 516511 19.36 19.25 19.69 716 19.43 19.45 300 -3.56% 17.79%
Ferrari N.V. 102.30 0.05% 0.05 49212 101.75 101.40 103.90 119 102.15 102.20 300 -1.26% 16.79%
GBL 82.06 0.39% 0.32 18292 82.02 81.72 82.60 117 82.06 82.10 66 -1.85% -9.25%
GEA GROUP 26.39 -2.13% -0.57 208840 26.84 26.32 27.07 100 26.39 26.40 60 -0.68% -32.51%
GRIFOLS CL. A 23.51 3.61% 0.82 153618 22.73 22.73 23.70 150 23.51 23.53 150 3.94% -7.60%
Galp Energia 15.74 0.61% 0.10 173439 15.70 15.59 15.87 650 15.73 15.74 471 -5.41% 1.89%
Gecina 136.10 0.96% 1.30 11997 135.20 134.80 137.20 219 136.00 136.20 318 0.22% -12.35%
Gemalto 50.30 0.12% 0.06 111102 50.24 50.23 50.54 3187 50.30 50.32 431 0.28% 1.56%
Getlink SE 10.70 0.61% 0.07 261358 10.60 10.52 10.73 560 10.70 10.70 429 -3.27% -0.70%
HERMES INTL 498.50 -0.34% -1.70 5686 501.00 495.00 501.00 13 498.50 498.80 8 -1.61% 11.88%
Hannover Rückversich 120.15 1.56% 1.85 35654 118.00 117.90 120.40 224 120.10 120.20 206 -2.23% 12.72%
Heineken Holding 75.80 1.54% 1.15 11933 74.83 74.83 75.85 335 75.75 75.90 167 -0.93% -9.24%
Hugo Boss 61.08 -0.20% -0.12 65016 61.02 60.06 62.04 31 61.06 61.10 75 -0.36% -13.79%
Huhtamäki 26.29 -0.34% -0.09 31564 26.11 26.03 26.40 244 26.29 26.30 172 2.33% -24.48%
INGENICO 68.32 -0.81% -0.56 38906 68.70 67.82 69.26 60 68.28 68.36 60 9.44% -22.49%
Iliad 111.55 1.04% 1.15 22814 111.75 111.55 114.35 17 111.55 111.65 98 7.18% -44.66%
JERONIMO MARTINS 11.38 0.40% 0.04 68370 11.32 11.31 11.52 519 11.38 11.39 250 0.80% -30.10%
K+S 17.50 -2.78% -0.50 277344 17.88 17.47 18.11 100 17.50 17.50 872 -1.59% -13.46%
KINGSPAN GROUP 41.14 3.26% 1.30 33592 39.84 39.60 41.42 330 41.12 41.20 1183 4.57% 9.84%
Klépierre 29.74 0.61% 0.18 94682 29.62 29.62 30.04 504 29.74 29.77 125 -0.50% -19.23%
LEG Immobilien 100.50 0.92% 0.92 24983 99.64 99.24 101.25 338 100.45 100.50 167 1.84% 4.40%
Lanxess 58.06 0.10% 0.06 57271 57.84 57.36 58.74 334 58.04 58.08 75 -4.35% -12.19%
Leonardo S.p.A. 10.18 -1.12% -0.12 372852 10.10 10.07 10.50 1500 10.18 10.19 1050 2.18% 4.10%
MAN 91.50 0.05% 0.05 5894 91.35 90.95 91.60 174 91.45 91.55 322 -0.38% -4.13%
MTU Aero Engines 174.90 -0.57% -1.00 17046 174.90 172.80 175.90 54 174.90 175.00 40 -0.96% 17.86%
Mediobanca 7.73 -0.13% -0.01 225947 7.68 7.68 7.84 1038 7.73 7.73 500 -1.65% -18.03%
NOKIAN TYRES 33.44 -0.18% -0.06 45719 33.57 33.36 33.91 276 33.42 33.46 183 2.79% -11.12%
Natixis 5.37 -0.52% -0.03 333468 5.39 5.36 5.43 2255 5.37 5.37 406 -4.26% -18.04%
Naturgy Energy Group 22.39 1.17% 0.26 162963 22.17 22.17 22.46 1291 22.38 22.40 891 -3.36% -
Neste Corp 72.02 0.81% 0.58 69974 71.42 71.06 72.42 49 72.02 72.04 216 -1.46% 34.03%
OMV 49.10 -0.49% -0.24 38664 49.52 48.85 49.58 100 49.09 49.13 371 -0.50% -7.17%
OSRAM Licht 33.76 0.42% 0.14 97244 33.71 33.32 34.49 167 33.73 33.77 60 5.59% -55.17%
Orion B 31.17 -1.17% -0.37 51393 31.53 31.12 31.86 697 31.18 31.21 100 2.34% 1.94%
PORSCHE AUTOMOBIL 56.22 -0.43% -0.24 97264 56.58 56.16 57.14 195 56.20 56.24 75 3.52% -19.31%
PROXIMUS 23.01 3.05% 0.68 98154 22.97 22.75 23.20 30 23.01 23.05 140 0.90% -18.43%
PRYSMIAN 18.11 -1.87% -0.34 124060 18.39 18.07 18.43 72 18.11 18.11 50 2.16% -29.97%
Peugeot 20.92 1.65% 0.34 399153 20.68 20.61 21.09 749 20.91 20.93 1152 -0.58% 21.34%
QIAGEN 31.23 2.39% 0.73 137414 30.55 30.55 31.46 319 31.22 31.24 104 0.59% 16.93%
RED ELECTRICA 18.17 2.05% 0.36 322997 17.91 17.91 18.20 414 18.16 18.18 323 -4.43% -4.68%
RWE 17.57 0.14% 0.03 551800 17.55 17.54 17.91 400 17.56 17.57 399 2.18% 3.21%
Randstad Holding N.V 44.33 1.33% 0.58 90671 44.17 44.06 44.85 232 44.35 44.36 102 -1.33% -14.48%
Rexel 11.65 0.04% 0.01 153925 11.70 11.59 11.79 1138 11.64 11.65 1006 -3.00% -23.10%
SCOR SE 41.14 0.39% 0.16 53731 40.93 40.78 41.37 321 41.18 41.20 609 -1.70% 22.53%
SES 20.53 -0.87% -0.18 70288 20.71 20.42 20.80 704 20.52 20.54 1321 5.47% 58.52%
SMURFIT KAPPA GRP 29.20 -1.62% -0.48 41573 30.12 29.18 30.12 654 29.20 29.24 361 0.47% 5.30%
STMicroelectronics 14.49 -3.14% -0.47 688287 14.87 14.46 14.88 2179 14.49 14.49 559 5.65% -17.94%
Siemens Gamesa Renew 9.87 -0.36% -0.04 249423 9.94 9.86 10.05 400 9.86 9.87 1 3.42% -13.51%
Solvay 105.15 -0.52% -0.55 14352 105.65 104.70 106.35 50 105.15 105.25 46 -2.80% -8.80%
Stora Enso Oyj R 14.16 1.00% 0.14 559388 14.05 13.80 14.34 997 14.16 14.17 1089 -3.51% 6.25%
Suez Environnement 12.97 0.58% 0.07 368086 12.91 12.91 13.10 877 12.97 12.98 1503 -1.04% -11.89%
Symrise 72.38 -0.39% -0.28 77030 70.56 70.56 72.86 75 72.36 72.44 224 -0.14% 1.67%
TENARIS 14.16 -0.18% -0.03 91343 14.13 14.12 14.40 56 14.16 14.18 4 -3.57% 7.74%
TERNA 4.51 -0.13% -0.01 614948 4.50 4.50 4.56 1500 4.50 4.51 1384 -1.81% -7.14%
Thales 116.35 1.62% 1.85 80231 115.10 111.60 117.95 160 116.30 116.35 70 2.32% 27.39%
Téléperformance 157.50 1.94% 3.00 21738 154.80 154.00 157.55 138 157.50 157.60 66 5.53% -
UNITED INTERNET 37.50 -0.03% -0.01 62327 37.46 37.41 37.97 75 37.50 37.52 58 2.80% -34.66%
Umicore 42.32 -0.66% -0.28 49009 42.20 41.70 43.10 20 42.27 42.30 178 4.34% 8.14%
VOESTALPINE 36.76 -0.24% -0.09 35519 36.82 36.67 37.19 78 36.77 36.80 100 0.03% -26.37%
WARTSILA 14.77 -0.03% -0.01 220278 14.80 14.63 14.88 659 14.76 14.77 1605 -1.63% -15.57%
WIRECARD 175.35 -1.02% -1.80 95375 176.40 171.95 178.40 50 175.40 175.50 25 13.48% 90.40%
Wendel 113.30 -0.35% -0.40 2931 113.60 113.20 114.70 244 113.30 113.50 198 -2.40% -21.12%
Zalando 34.47 0.82% 0.28 69462 34.40 34.26 34.97 42 34.46 34.48 66 8.33% -22.85%
innogy SE 38.57 0.08% 0.03 54099 38.56 38.55 38.64 457 38.56 38.58 125 0.10% 17.75%