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
Benchmark:
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
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 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%