20.01.2020 11:21:35
ESTX MID RE.USD
736.42
$$$
-0.0300
-0.00%
20.01.2020 11:06
 
Chart
Kursdaten
Kurs 736.42 Eröffnung 737.00
Diff. absolut -0.03 Tages-Hoch 737.75
Diff. % -0.00 % Tages-Tief 735.17
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 736.45 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.01.2020 / 11:06
Währung $$$ Aktualisierungsstand 20.01.2020 / 11:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.43% 740.6 722.8
1 Woche 0.56% 740.2 727.7
1 Monat 1.05% 740.6 722.8
3 Monate 7.08% 740.6 685.2
6 Monate 8.74% 740.6 626.3
1 Jahr 17.50% 740.6 626.3
3 Jahre 34.56% 782.2 544.5
SMI
21.66
26.51
0.43
2.12
-16.42
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-16.42,"chartHeight":20.084576445993,"year":2018,"ID_NOTATION":"103604"},"2019":{"performance":21.66,"chartHeight":21.346565073408,"year":2019,"ID_NOTATION":"103604"},"2020":{"performance":0.43,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"103604"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.8,"chartHeight":10.011557519128,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2020 11:21:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 16.23 -1.28% -0.21 69921 16.38 16.20 16.38 1902 16.21 16.23 240 -1.26% 2.72%
ACCOR 39.93 -0.92% -0.37 80179 40.23 39.91 40.34 160 39.91 39.93 110 -0.30% -3.61%
ACS ACTIVIDADES DE C 34.55 -0.32% -0.11 24922 34.71 34.46 34.79 297 34.53 34.56 523 1.37% -3.10%
AEGON 3.96 -0.13% -0.01 98975 3.95 3.94 3.97 2583 3.96 3.96 420 -1.54% -2.70%
AGEAS/NV 51.28 -0.39% -0.20 9923 51.40 51.26 51.54 44 51.26 51.30 257 -2.17% -2.57%
Alstom 45.44 -0.22% -0.10 24966 45.42 45.28 45.64 144 45.38 45.45 223 5.71% 8.25%
Andritz 38.84 1.04% 0.40 2548 38.64 38.64 38.92 230 38.82 38.88 36 0.21% -0.16%
Arkema 87.42 -0.16% -0.14 12539 87.72 87.14 87.93 25 87.38 87.42 60 -2.93% -7.38%
Aéroports de Paris 176.00 -0.17% -0.30 825 176.00 175.70 176.60 27 175.90 176.10 122 0.74% 0.17%
BA.SABADELL 0.99 -0.99% -0.01 411000 1.00 0.99 1.00 5016 0.99 1.00 2000 -1.62% -3.81%
Bank of Ireland 4.65 -1.19% -0.06 13655 4.71 4.64 4.71 916 4.65 4.66 895 -1.26% -3.64%
Bankia 1.78 -1.28% -0.02 127574 1.80 1.77 1.80 5011 1.78 1.78 2393 -0.91% -4.96%
- - - - - - - - - - - 0.00% 0.00%
BEIERSDORF 106.35 0.33% 0.35 12863 105.60 105.55 106.35 293 106.30 106.35 149 -1.40% -0.33%
BRENNTAG 48.85 0.08% 0.04 2400 48.88 48.72 48.95 56 48.84 48.87 180 -1.65% 0.43%
Bureau Veritas 24.93 -1.35% -0.34 13410 25.10 24.93 25.14 55 24.92 24.94 419 8.13% 8.45%
CECONOMY 5.25 -0.53% -0.03 2771 5.28 5.25 5.28 167 5.24 5.25 665 -5.04% -2.87%
CNH Industrial 9.96 0.36% 0.04 43005 9.96 9.96 9.99 187 9.95 9.98 800 0.59% 0.89%
Commerzbank 5.18 -2.12% -0.11 336143 5.34 5.17 5.34 1015 5.17 5.18 400 -8.11% -4.25%
COVESTRO AG O.N. 40.69 -0.44% -0.18 149968 40.92 40.48 41.10 100 40.67 40.71 268 0.47% -1.16%
DIA 0.11 4.18% 0.00 20869 0.11 0.11 0.11 33652 0.11 0.11 20000 -6.48% 2.63%
Edenred 48.93 -0.75% -0.37 4751 49.01 48.89 49.10 139 48.88 48.91 285 4.76% 7.17%
EDP-ENERGIAS 4.08 -0.91% -0.04 188826 4.12 4.08 4.12 1924 4.08 4.08 511 6.64% 7.11%
Eiffage 104.75 0.05% 0.05 2755 104.65 104.30 104.75 43 104.70 104.75 58 0.24% 2.15%
E.D.F. 11.27 1.26% 0.14 209444 11.28 11.03 11.43 802 11.26 11.28 400 13.48% 12.17%
Elisa Corp. 51.46 0.82% 0.42 3254 51.30 51.28 51.48 147 51.42 51.50 143 2.86% 3.72%
ENAGAS 23.93 1.10% 0.26 16540 23.82 23.70 23.93 781 23.92 23.94 288 3.00% 3.63%
Endesa 24.50 -0.12% -0.03 52092 24.56 24.42 24.57 111 24.49 24.51 349 4.27% 3.24%
ERSTE GROUP BANK 33.31 -0.66% -0.22 10027 33.53 33.24 33.53 100 33.27 33.31 448 -2.13% -0.33%
Evonik Industries 25.44 0.28% 0.07 76005 25.50 25.38 25.57 126 25.44 25.45 165 -4.87% -6.86%
Exor NV 71.98 0.00% 0.00 6740 71.96 71.78 72.06 848 71.94 71.98 156 3.03% 3.66%
Ferrari N.V. 156.50 -0.57% -0.90 5395 157.45 156.45 157.65 239 156.45 156.55 53 0.93% 6.14%
FORTUM 22.82 -0.22% -0.05 44812 23.07 22.76 23.07 1282 22.81 22.82 370 6.82% 3.86%
Galp Energia 15.05 0.30% 0.04 26580 15.08 15.01 15.13 345 15.04 15.05 626 -3.81% 0.70%
GEA GROUP 28.77 -0.76% -0.22 23462 28.37 28.28 28.86 79 28.76 28.78 201 -0.21% -1.90%
Gecina 165.40 -0.78% -1.30 2184 165.80 164.75 166.10 87 165.40 165.60 50 1.40% 4.25%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.56 0.13% 0.02 20512 15.46 15.46 15.56 1225 15.56 15.57 642 1.30% 0.00%
GRIFOLS CL. A 31.77 -0.22% -0.07 57080 31.90 31.66 32.00 185 31.76 31.77 108 -3.25% 0.95%
GBL 96.04 -0.12% -0.12 1586 96.12 95.94 96.20 50 96.02 96.06 69 1.61% 2.25%
Hannover Rueck 178.20 0.39% 0.70 2012 177.60 177.10 178.30 108 178.20 178.30 125 2.42% 2.96%
Heineken Holding 94.10 -0.63% -0.60 4521 94.55 94.00 94.55 151 94.10 94.20 148 6.98% 9.35%
HERMES INTL 719.80 -0.80% -5.80 1448 740.00 719.40 740.00 10 719.80 720.00 2 5.28% 8.66%
Hugo Boss 43.42 -0.73% -0.32 18461 43.87 43.42 43.94 18 43.42 43.43 11 0.11% 1.18%
Huhtamäki 41.09 0.46% 0.19 2795 40.92 40.92 41.25 25 41.09 41.13 39 -1.85% -0.99%
Iliad 121.60 -1.30% -1.60 3635 122.65 120.90 123.15 30 121.30 121.55 40 4.10% 6.62%
INGENICO 104.30 1.21% 1.25 14946 102.85 102.20 104.30 224 104.25 104.35 42 5.52% 6.41%
innogy SE 43.70 -0.21% -0.09 6560 43.71 43.67 43.72 194 43.69 43.71 178 -1.68% -1.79%
JERONIMO MARTINS 15.51 -1.27% -0.20 79317 15.64 15.45 15.64 343 15.47 15.51 62 4.42% 7.02%
K+S 10.19 -0.54% -0.06 46317 10.26 10.13 10.26 349 10.18 10.19 1202 -2.29% -7.75%
Kingspan Group 54.95 1.38% 0.75 1439 54.55 54.80 55.00 165 54.90 55.00 48 0.18% -0.64%
Klépierre 32.56 -0.28% -0.09 21412 32.74 32.48 32.76 524 32.62 32.65 80 -0.79% -3.40%
Lanxess 55.96 -0.74% -0.42 269890 56.44 55.74 56.46 105 55.96 56.00 169 -2.73% -5.94%
LEG Immobilien 109.40 0.23% 0.25 3252 109.20 109.10 109.55 31 109.30 109.85 33 0.83% 3.46%
Leonardo S.p.A. 11.13 0.86% 0.10 22008 11.11 11.10 11.17 736 11.12 11.13 700 -2.69% 5.04%
MAN 43.82 0.74% 0.32 152 43.76 43.76 43.82 70 43.70 43.94 100 -0.78% 0.55%
Mediobanca 9.69 -0.60% -0.06 117740 9.74 9.69 9.74 184 9.69 9.69 2750 -1.62% -0.94%
MTU Aero Engines 284.30 -0.63% -1.80 7005 285.80 283.90 286.00 36 284.00 284.20 47 6.24% 12.15%
Natixis 3.92 0.05% 0.00 94286 3.93 3.89 3.93 700 3.92 3.92 1281 -0.56% -0.63%
Naturgy Energy Group 22.93 0.04% 0.01 5031 22.95 22.90 22.99 200 22.90 22.93 138 3.29% 2.05%
Neste Corp 34.01 0.65% 0.22 52705 33.79 33.77 34.23 239 34.00 34.02 496 6.83% 8.93%
NOKIAN TYRES 27.13 0.93% 0.25 13708 27.12 27.09 27.28 85 27.12 27.16 278 1.86% 4.63%
OMV 47.91 -1.03% -0.50 15047 48.35 47.74 48.49 14 47.86 47.92 519 -4.52% -3.80%
Orion B 44.17 0.52% 0.23 6264 43.99 43.92 44.30 99 44.16 44.18 51 4.84% 6.42%
OSRAM Licht 45.64 -0.46% -0.21 66 45.70 45.64 45.70 530 45.50 45.70 75 1.57% 3.87%
Peugeot 19.74 -0.43% -0.09 110735 19.89 19.68 19.93 104 19.73 19.74 1203 -4.73% -7.01%
PORSCHE AUTOMOBIL 67.80 0.00% 0.00 7568 67.66 67.52 68.08 45 67.76 67.82 120 -3.14% 1.56%
PROXIMUS 25.09 -0.20% -0.05 14228 25.17 25.05 25.22 768 25.08 25.09 8 -0.40% -1.53%
PRYSMIAN 21.66 0.70% 0.15 24962 21.50 21.50 21.68 400 21.63 21.66 60 0.28% -0.32%
QIAGEN 32.28 4.30% 1.33 69407 32.38 31.97 32.77 73 32.25 32.27 84 -1.78% 2.08%
Randstad Holding N.V 54.80 0.00% 0.00 5381 54.62 54.62 54.94 100 54.78 54.82 80 -0.83% 0.62%
RED ELECTRICA 17.84 0.39% 0.07 93284 17.80 17.77 17.84 1631 17.84 17.85 982 2.36% -0.53%
Rexel 11.65 -1.56% -0.18 37032 11.73 11.59 11.77 48 11.64 11.65 761 0.94% 0.04%
RWE 30.64 -0.84% -0.26 207314 31.30 30.39 31.72 200 30.63 30.66 203 5.82% 13.15%
SCOR SE 38.49 0.42% 0.16 1926 38.33 38.23 38.49 332 38.47 38.50 23 1.16% 2.27%
SES 12.80 1.79% 0.23 26293 12.58 12.57 12.83 1281 12.79 12.82 43 0.04% 0.60%
Siemens Gamesa Renew 15.47 0.24% 0.04 32665 15.46 15.44 15.51 472 15.46 15.47 224 2.08% -1.31%
SMURFIT KAPPA GRP 31.86 -0.69% -0.22 15702 31.84 31.68 32.00 200 31.86 31.90 281 -3.20% -6.36%
Solvay 94.66 -0.65% -0.62 48226 95.28 93.84 95.30 16 94.60 94.68 118 -6.68% -7.85%
STMicroelectronics 25.35 1.04% 0.26 29696 25.15 25.13 25.39 394 25.34 25.35 804 1.41% 4.50%
Stora Enso Oyj R 12.28 1.28% 0.15 77613 12.19 12.19 12.29 676 12.27 12.28 310 -1.82% -6.91%
Suez Environnement 14.52 -0.07% -0.01 25163 14.49 14.48 14.53 177 14.54 14.55 500 5.63% 7.63%
Symrise 91.50 0.79% 0.72 4503 91.26 91.24 91.62 146 91.48 91.52 49 0.64% -3.43%
TENARIS 10.33 0.73% 0.07 94827 10.32 10.29 10.37 800 10.32 10.34 4248 -1.47% 1.58%
TERNA 6.20 0.26% 0.02 184189 6.19 6.17 6.20 4873 6.20 6.20 918 2.11% 3.65%
Thales 99.26 0.47% 0.46 16034 99.62 98.70 100.00 98 99.24 99.28 52 2.81% 6.86%
Téléperformance 226.20 -0.35% -0.80 1062 227.00 226.20 227.60 60 226.20 226.40 43 2.53% 4.61%
Umicore 43.56 -0.93% -0.41 38143 44.05 43.55 44.13 130 43.56 43.61 300 1.34% 1.74%
UNITED INTERNET 30.53 0.79% 0.24 6236 30.29 30.28 30.61 59 30.49 30.65 102 -3.38% 3.34%
VOESTALPINE 24.38 0.21% 0.05 8677 24.30 24.14 24.48 610 24.38 24.41 123 -1.06% -2.29%
WARTSILA 11.06 2.17% 0.23 115839 10.96 10.84 11.12 630 11.06 11.07 208 9.99% 9.75%
Wendel 122.40 0.00% 0.00 455 122.20 122.20 122.90 69 122.30 122.50 60 3.64% 3.47%
WIRECARD 128.45 0.59% 0.75 21927 128.70 127.75 129.80 87 128.30 128.50 27 14.73% 18.68%
Zalando 46.73 -0.81% -0.38 7234 46.93 46.72 47.06 2 46.73 46.75 112 3.58% 4.71%