29.10.2020 12:32:25
ESTX MID RE.USD
645.17
$$$
-1.3900
-0.21%
29.10.2020 12:17
 
Chart
Kursdaten
Kurs 645.17 Eröffnung 645.41
Diff. absolut -1.39 Tages-Hoch 650.60
Diff. % -0.21 % Tages-Tief 644.28
Volumen - Umsatz -
Schlusskurs vom 28.10.2020 646.56 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 29.10.2020 / 12:17
Währung $$$ Aktualisierungsstand 29.10.2020 / 12:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.83% 740.6 447.5
1 Woche -6.76% 697.2 641.6
1 Monat -3.94% 709.7 641.6
3 Monate -5.66% 709.7 641.6
6 Monate 15.00% 709.7 538.7
1 Jahr -6.89% 740.6 447.5
3 Jahre -7.05% 782.2 447.5
SMI
21.66
26.51
SMI
-16.42
-10.68
SMI
-11.83
-9.4
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":-11.83,"chartHeight":18.590690222937,"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":-9.4,"chartHeight":17.543028859791,"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":-20.87,"chartHeight":21.177272128683,"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":-7.07,"chartHeight":16.245125917472,"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":-1.37,"chartHeight":8.7677546765392,"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":-12.74,"chartHeight":18.928359951146,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.10.2020 12:32:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 6.90 -1.06% -0.07 140709 7.00 6.85 7.08 123 6.89 6.90 1206 -5.17% -56.41%
ACCOR 21.84 2.20% 0.47 54130 21.38 21.04 22.07 55 21.82 21.86 206 -8.68% -48.89%
ACS ACTIVIDADES DE C 20.04 -1.13% -0.23 155294 20.18 19.52 20.39 100 20.02 20.05 137 -10.90% -43.33%
AEGON 2.28 -0.91% -0.02 590982 2.29 2.27 2.34 3509 2.28 2.28 874 -6.38% -43.46%
AGEAS/NV 33.66 -2.21% -0.76 47325 34.45 33.40 34.58 88 33.66 33.69 162 -5.52% -34.86%
Alstom 39.03 0.80% 0.31 37763 37.70 37.70 39.25 45 39.03 39.04 46 -2.10% -7.96%
Andritz 29.04 -2.91% -0.87 28117 29.76 28.96 30.04 113 29.00 29.06 452 0.44% -22.31%
Arkema 83.46 0.57% 0.47 17158 83.18 82.72 83.88 127 83.38 83.44 100 -7.83% -12.22%
Aéroports de Paris 80.60 0.37% 0.30 8178 80.55 78.55 81.00 33 80.50 80.65 36 -7.75% -54.38%
BA.SABADELL 0.26 -1.69% -0.00 1254148 0.26 0.26 0.26 21696 0.26 0.26 35566 -5.74% -75.02%
Bank of Ireland 2.05 2.66% 0.05 81369 2.00 1.97 2.06 2500 2.04 2.05 3 5.56% -59.23%
Bankia 1.06 -0.66% -0.01 757592 1.07 1.05 1.08 3883 1.06 1.06 5983 -6.58% -43.83%
BANKINTER 3.12 -0.73% -0.02 525307 3.15 3.10 3.18 1784 3.12 3.12 2413 -8.35% -51.96%
BEIERSDORF 91.20 -2.65% -2.48 108098 92.16 91.08 92.40 2 91.16 91.22 142 -5.16% -11.91%
BRENNTAG 55.92 0.07% 0.04 109717 55.66 55.52 56.18 60 55.86 55.94 157 2.76% 14.98%
Bureau Veritas 19.02 0.66% 0.12 69475 18.82 18.82 19.11 218 19.00 19.02 2 -1.10% -18.93%
CECONOMY 3.84 0.31% 0.01 16516 3.87 3.80 3.89 43 3.83 3.85 442 -8.37% -29.47%
CNH Industrial 6.58 -0.48% -0.03 219671 6.65 6.57 6.71 81 6.58 6.58 674 -8.03% -32.83%
Commerzbank 3.99 -2.49% -0.10 526088 4.08 3.95 4.11 232 3.99 3.99 1494 -8.69% -25.85%
COVESTRO AG O.N. 40.71 2.08% 0.83 53671 40.10 40.09 41.10 423 40.69 40.72 529 -7.96% -3.56%
DIA 0.11 -4.50% -0.01 20214 0.12 0.11 0.12 50000 0.11 0.12 50000 -1.64% 16.96%
Edenred 39.45 -1.40% -0.56 42228 39.76 38.88 40.10 49 39.45 39.47 68 -1.74% -13.02%
EDP-ENERGIAS 4.17 0.00% 0.00 645965 4.32 4.17 4.32 970 4.17 4.17 376 -5.65% 11.02%
Eiffage 62.16 -1.68% -1.06 59112 63.28 62.06 63.76 1 62.08 62.14 100 -8.59% -38.32%
E.D.F. 9.77 -1.33% -0.13 130980 9.81 9.70 9.85 122 9.76 9.77 4 -3.47% -0.18%
Elisa A 43.02 -0.78% -0.34 72194 43.19 43.01 43.70 223 43.01 43.02 111 -4.37% -11.89%
ENAGAS 18.66 -1.56% -0.29 62401 18.92 18.65 19.05 256 18.64 18.66 300 -1.35% -17.12%
Endesa 22.82 -0.04% -0.01 32545 22.71 22.71 23.04 81 22.81 22.82 200 -3.71% -3.91%
ERSTE GROUP BANK 17.02 -0.29% -0.05 137286 17.10 17.00 17.37 558 16.98 17.01 100 -3.83% -49.26%
Evonik Industries 20.94 -0.10% -0.02 41432 20.98 20.85 21.12 100 20.93 20.95 447 -4.38% -23.05%
Exor NV 44.02 -0.29% -0.13 28534 44.17 43.61 44.44 33 43.96 43.99 326 -4.85% -36.42%
Ferrari N.V. 151.95 -0.23% -0.35 19436 151.55 151.55 153.60 131 151.70 151.85 132 -4.84% 2.70%
FORTUM 16.04 -1.05% -0.17 160583 16.11 16.01 16.27 176 16.04 16.05 466 -6.71% -26.39%
Galp Energia 6.79 -1.45% -0.10 270308 6.92 6.77 7.03 284 6.78 6.79 28 -12.37% -53.80%
GEA GROUP 28.58 1.03% 0.29 13342 28.52 28.31 28.69 73 28.53 28.55 15 -7.58% -4.26%
Gecina 104.80 0.19% 0.20 8055 104.60 104.00 105.80 85 104.60 104.90 128 -3.15% -34.58%
Getlink SE 11.72 -1.10% -0.13 54124 11.80 11.69 11.88 258 11.70 11.72 67 -5.35% -23.75%
GRIFOLS CL. A 23.51 -1.43% -0.34 80302 23.80 23.47 23.88 218 23.49 23.51 589 -10.24% -24.38%
GBL 70.16 -0.40% -0.28 10726 70.46 70.14 71.14 12 70.10 70.16 23 -6.50% -25.10%
Hannover Rueck 124.10 -0.48% -0.60 15648 124.00 123.55 125.35 70 124.00 124.10 23 -2.31% -27.67%
Heineken Holding 67.00 0.15% 0.10 27539 66.95 66.30 67.10 200 66.95 67.05 116 -2.62% -22.75%
HERMES INTL 811.60 1.68% 13.40 5003 794.40 793.80 817.00 6 811.40 811.80 23 -0.32% 19.53%
Hugo Boss 20.62 -0.63% -0.13 20111 20.85 20.52 21.00 87 20.60 20.63 8 -5.90% -52.00%
Huhtamäki 41.88 0.58% 0.24 8183 41.50 41.34 41.96 79 41.82 41.88 131 -5.32% 0.80%
Iliad 169.90 2.97% 4.90 6340 164.62 164.62 170.25 51 169.80 170.45 6 0.30% 42.80%
Ingenico Group 124.30 0.89% 1.10 2790 124.05 123.15 125.15 41 124.15 124.65 6 -8.91% 27.22%
Jeronimo Martins 13.78 -2.17% -0.30 88130 14.21 13.78 14.55 75 13.77 13.79 177 -3.63% -4.02%
K+S 5.81 -0.10% -0.01 21205 5.87 5.77 5.89 169 5.81 5.82 82 -5.12% -47.59%
Kingspan Group 74.60 1.57% 1.15 8370 76.10 73.35 73.85 114 74.30 74.70 97 -2.91% 34.65%
Klépierre 10.73 0.19% 0.02 104545 10.64 10.60 10.93 101 10.73 10.78 975 -16.26% -68.30%
Lanxess 43.84 1.08% 0.47 13050 43.65 43.08 43.87 133 43.84 43.89 121 -9.36% -27.64%
LEG Immobilien 116.30 1.63% 1.86 17228 112.52 112.52 116.60 31 116.30 116.32 15 -4.67% 8.47%
Leonardo S.p.A. 4.10 -3.01% -0.13 394726 4.24 4.09 4.29 1400 4.10 4.10 1600 -10.18% -59.79%
MAN 39.95 0.06% 0.03 929 39.40 39.25 39.95 65 39.90 40.05 1 0.31% -7.71%
Mediobanca Banca di 6.06 0.50% 0.03 561306 6.00 6.00 6.19 2557 6.05 6.06 2857 -7.06% -38.71%
MTU Aero Engines 147.60 -1.57% -2.35 56778 153.40 147.55 155.35 20 147.60 147.80 156 -3.13% -41.22%
Natixis 1.91 1.32% 0.03 729052 1.89 1.88 1.93 2800 1.91 1.91 2400 -8.63% -52.14%
Naturgy Energy Group 16.03 -2.05% -0.34 33473 16.30 16.02 16.54 577 16.00 16.02 452 -7.15% -27.14%
Neste Corp 44.62 0.84% 0.37 55737 44.25 43.92 44.98 154 44.59 44.61 383 -8.10% 42.65%
NOKIAN TYRES 26.56 0.15% 0.04 65045 26.52 26.27 26.78 951 26.55 26.58 300 3.82% 3.23%
OMV 19.53 -0.96% -0.19 106533 19.74 19.20 19.95 151 19.51 19.56 140 -10.20% -60.81%
Orion B 37.28 0.40% 0.15 12230 37.00 36.89 37.61 26 37.24 37.30 82 2.26% -10.08%
OSRAM Licht 50.64 -0.24% -0.12 3797 50.68 50.32 50.76 166 50.64 50.66 5 -0.51% 15.00%
Peugeot 15.38 -0.55% -0.09 443095 15.28 15.28 15.75 942 15.37 15.38 1130 -3.04% -27.46%
Porsche Automobil 45.52 1.43% 0.64 33444 45.47 44.96 45.86 428 45.52 45.58 200 -9.83% -32.77%
PROXIMUS 15.34 0.20% 0.03 40646 15.32 15.30 15.69 100 15.32 15.36 105 -4.04% -40.03%
PRYSMIAN 22.85 -0.82% -0.19 37768 22.76 22.76 23.33 108 22.86 22.88 393 -6.65% 6.77%
QIAGEN 41.55 -0.62% -0.26 40375 41.66 41.36 42.02 47 41.53 41.54 78 -2.59% 37.90%
Randstad Holding N.V 42.21 -0.21% -0.09 39147 42.46 41.88 42.60 19 42.18 42.20 27 -14.56% -22.33%
RED ELECTRICA 15.26 -2.37% -0.37 85457 15.57 15.26 15.67 230 15.25 15.26 441 -2.43% -12.51%
Rexel 9.14 -2.66% -0.25 208770 9.40 9.09 9.46 310 9.13 9.15 662 -7.22% -20.59%
RWE 31.19 -2.44% -0.78 438891 31.88 31.15 32.39 72 31.19 31.20 255 -3.56% 17.06%
SCOR SE 20.94 -1.41% -0.30 37581 21.04 20.76 21.22 454 20.92 21.02 682 -10.46% -43.33%
SES 6.87 -2.69% -0.19 68714 7.02 6.87 7.08 62 6.87 6.88 143 5.44% -43.52%
Siemens Gamesa Renew 24.44 0.91% 0.22 115618 24.52 24.10 24.64 710 24.43 24.45 720 -4.40% 54.91%
SMURFIT KAPPA GRP 32.36 0.94% 0.30 27418 32.04 31.78 32.50 166 32.34 32.40 444 -7.45% -6.42%
Solvay 69.64 -0.29% -0.20 12780 69.82 68.98 70.26 6 69.60 69.70 16 -7.35% -32.46%
STMicroelectronics 26.17 1.04% 0.27 74513 25.81 25.81 26.31 477 26.15 26.17 472 -10.75% 7.87%
Stora Enso Oyj R 12.42 0.73% 0.09 137769 12.29 12.24 12.48 785 12.41 12.43 1777 -8.16% -5.30%
Suez Environnement 15.37 -0.84% -0.13 92576 15.50 15.36 15.54 283 15.37 15.38 86 -1.40% 14.78%
Symrise 108.55 -1.90% -2.10 58995 106.40 105.80 109.55 184 108.50 108.60 152 -3.15% 17.71%
TENARIS 3.94 -2.63% -0.11 660227 4.05 3.94 4.08 2507 3.93 3.94 2727 -7.30% -59.88%
Terna S.p.A. 5.78 -0.24% -0.01 370464 5.80 5.77 5.84 2475 5.77 5.78 2352 -2.23% -2.98%
Thales 56.74 -1.15% -0.66 40592 57.14 56.52 57.80 36 56.68 56.74 57 -9.72% -37.92%
Téléperformance 260.10 1.52% 3.90 22805 255.70 255.70 262.30 41 259.90 260.20 18 -3.86% 18.06%
Umicore 32.91 -0.63% -0.21 37088 32.90 32.75 33.39 28 32.86 32.91 189 -2.65% -23.37%
UNITED INTERNET 30.55 -0.03% -0.01 10210 30.69 30.55 31.21 31 30.50 30.55 43 -5.53% 4.26%
VOESTALPINE 23.95 1.05% 0.25 20359 23.59 23.59 24.04 101 23.93 23.97 126 -4.82% -4.82%
Wärtsilä 6.82 1.52% 0.10 192403 6.71 6.67 6.87 332 6.82 6.83 681 -9.28% -31.88%
Wendel 74.70 -0.33% -0.25 797 74.30 73.80 75.10 44 74.50 74.95 14 -6.60% -36.64%
WIRECARD 0.61 2.39% 0.01 4831 0.58 0.58 0.62 504 0.59 0.61 2000 0.37% -99.45%
Zalando 82.98 2.93% 2.36 47941 80.86 80.80 83.70 141 82.96 83.02 99 -2.44% 79.20%