12.12.2019 18:31:44
ESTX MID RE.USD
714.76
$$$
4.9900
0.70%
12.12.2019 17:50
 
Chart
Kursdaten
Kurs 714.76 Eröffnung 713.37
Diff. absolut 4.99 Tages-Hoch 719.02
Diff. % 0.70 % Tages-Tief 711.77
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 709.77 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 12.12.2019 / 18:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.84% 713.9 591.9
1 Woche 0.27% 713.9 702.9
1 Monat 0.70% 713.9 696.6
3 Monate 6.09% 713.9 644.8
6 Monate 5.45% 713.9 626.3
1 Jahr 16.44% 713.9 583.5
3 Jahre 35.17% 782.2 519.6
34.75
13
SMI
17.84
23.44
SMI
-16.42
-10.68
SMI
2017
2018
2019
{"2017":{"performance":34.75,"chartHeight":22.090564639811,"year":2017,"ID_NOTATION":"103604"},"2018":{"performance":-16.42,"chartHeight":20.167256101974,"year":2018,"ID_NOTATION":"103604"},"2019":{"performance":17.84,"chartHeight":20.546738114434,"year":2019,"ID_NOTATION":"103604"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2019 18:31:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 15.89 4.51% 0.69 1113627 15.27 15.27 16.04 280 15.88 15.91 260 0.23% -25.76%
ACCOR 39.81 1.56% 0.61 153229 39.25 39.23 40.02 160 39.76 39.80 130 3.05% 5.92%
ACS ACTIVIDADES DE C 35.28 0.60% 0.21 315025 35.17 34.77 35.41 190 35.23 35.27 178 2.51% 3.79%
AEGON 4.12 2.00% 0.08 2076873 4.04 4.03 4.15 1 3.15 4.12 465 0.90% -0.79%
AGEAS/NV 54.26 0.37% 0.20 119534 54.02 53.68 54.50 79 54.16 54.34 153 0.48% 37.98%
Alstom 41.69 1.63% 0.67 281898 40.90 40.87 41.72 3 41.67 41.70 150 2.50% 16.70%
Andritz 37.70 2.17% 0.80 53030 36.98 36.98 37.90 200 37.60 37.74 190 2.79% -7.70%
Arkema 95.48 -0.35% -0.34 132577 95.90 94.20 96.36 18 95.44 95.54 140 2.01% 27.85%
Aéroports de Paris 176.60 -0.45% -0.80 7793 177.10 175.20 177.20 30 176.50 176.70 6 0.23% 7.06%
BA.SABADELL 1.08 4.64% 0.05 3891802 1.03 1.03 1.09 2052 1.08 1.08 25743 0.44% 3.73%
Bank of Ireland 4.99 4.35% 0.21 256538 4.77 4.68 5.08 3576 4.94 5.04 3560 2.62% -1.77%
Bankia 1.85 3.93% 0.07 1327014 1.77 1.77 1.87 31266 1.66 1.85 1059 0.39% -30.57%
- - - - - - - - - - - 0.00% 0.00%
BEIERSDORF 103.35 -0.48% -0.50 80514 104.00 103.25 104.15 79 103.25 103.35 18 -1.42% 13.80%
BRENNTAG 49.34 1.11% 0.54 59078 48.75 48.61 49.48 120 49.32 49.37 110 2.51% 30.88%
Bureau Veritas 23.16 -0.47% -0.11 117474 23.35 22.94 23.35 100 23.16 23.18 250 -0.60% 31.17%
CECONOMY 4.83 1.00% 0.05 120614 4.79 4.75 4.86 657 4.83 4.85 789 9.34% 51.70%
CNH Industrial 9.55 0.63% 0.06 372859 9.49 9.33 9.60 475 9.52 9.58 475 -0.88% 21.20%
Commerzbank 5.45 4.85% 0.25 1597509 5.20 5.20 5.47 460 5.44 5.46 500 0.74% -51.55%
COVESTRO AG O.N. 42.86 2.66% 1.11 256153 41.74 41.68 42.97 74 42.50 42.88 267 -0.29% -3.38%
DIA 0.11 0.45% 0.00 162861 0.11 0.11 0.11 3522 0.11 0.11 11637 -2.91% -19.74%
Edenred 43.74 -0.48% -0.21 196540 43.87 43.66 44.04 120 43.73 43.78 199 0.25% 36.96%
EDP-ENERGIAS 3.70 -0.11% -0.00 1380417 3.71 3.70 3.75 1200 3.70 3.71 950 2.38% 21.53%
Eiffage 101.05 -0.15% -0.15 58419 101.40 100.30 101.70 130 101.00 101.35 120 2.95% 39.24%
E.D.F. 9.56 1.25% 0.12 561372 9.47 9.45 9.64 849 9.55 9.57 838 1.24% -31.67%
Elisa Corp. 47.83 -0.64% -0.31 185894 47.95 47.74 48.27 374 47.27 48.32 370 -0.43% 33.57%
ENAGAS 22.43 -1.47% -0.34 661536 22.67 22.22 22.67 129 22.42 22.43 196 1.92% -3.68%
Endesa 24.20 -0.49% -0.12 409231 24.34 24.18 24.48 230 24.17 24.20 190 0.33% 20.40%
ERSTE GROUP BANK 32.90 2.24% 0.72 307009 32.17 32.13 33.14 100 32.86 32.95 100 -0.06% 11.31%
Evonik Industries 26.77 1.06% 0.28 347606 26.62 26.50 26.96 85 20.05 26.78 329 0.95% 21.29%
Exor NV 69.26 2.03% 1.38 31466 68.12 68.12 69.74 80 69.14 69.44 80 -2.19% 44.46%
Ferrari N.V. 149.90 0.50% 0.75 42123 149.20 148.85 150.30 317 149.80 149.95 77 -1.62% 72.31%
FORTUM 21.34 0.38% 0.08 305914 21.27 21.17 21.39 835 21.15 21.50 833 -0.51% 11.75%
Galp Energia 14.48 1.26% 0.18 403440 14.29 14.26 14.51 360 14.47 14.49 280 -1.04% 3.92%
GEA GROUP 29.45 2.01% 0.58 69657 28.89 28.88 29.56 240 29.44 29.46 22 -1.20% 28.31%
Gecina 154.20 -1.47% -2.30 32376 156.10 153.50 156.10 40 154.20 154.60 60 1.43% 38.50%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.27 -1.74% -0.27 185378 15.39 15.09 15.39 523 15.25 15.27 240 1.70% 32.09%
GRIFOLS CL. A 30.99 0.00% 0.00 238722 31.08 30.93 31.25 430 30.97 31.00 221 1.34% 35.74%
GBL 93.66 0.88% 0.82 11037 93.38 92.68 93.82 140 93.64 93.76 93 0.78% 22.42%
Hannover Rueck 171.70 1.30% 2.20 50167 169.80 169.80 172.10 44 171.60 171.70 14 0.95% 44.75%
Heineken Holding 86.10 -1.49% -1.30 45649 87.55 85.65 87.55 82 72.00 86.10 70 0.52% 18.91%
HERMES INTL 663.60 -0.03% -0.20 10701 664.60 663.20 668.40 10 662.20 665.20 10 1.87% 37.18%
Hugo Boss 42.96 0.66% 0.28 135924 42.89 42.39 43.09 120 42.90 42.96 20 1.57% -20.61%
Huhtamäki 41.57 1.32% 0.54 65847 41.03 40.93 41.69 29 40.50 41.85 429 0.47% 52.13%
Iliad 114.85 0.09% 0.10 26618 114.58 114.25 115.25 49 114.50 114.85 110 -0.07% -6.01%
INGENICO 95.00 -0.04% -0.04 124842 94.20 93.60 95.54 59 94.82 95.04 140 -0.79% 92.43%
innogy SE 44.38 -0.45% -0.20 10415 44.49 44.38 44.54 98 44.38 44.44 200 0.91% 9.97%
JERONIMO MARTINS 14.86 0.75% 0.11 66265 14.70 14.70 14.95 325 14.72 14.87 60 1.13% 43.09%
K+S 11.09 1.51% 0.17 288781 10.78 10.72 11.10 777 11.06 11.10 787 9.15% -29.79%
Kingspan Group 51.25 1.28% 0.65 54463 50.75 50.95 51.50 348 50.65 51.10 149 2.89% 37.43%
Klépierre 32.47 -1.01% -0.33 114558 32.85 32.40 32.85 170 32.38 32.48 267 1.05% 21.35%
Lanxess 61.02 1.56% 0.94 160641 60.26 60.02 61.30 220 60.98 61.04 80 0.40% 48.38%
LEG Immobilien 101.60 -0.29% -0.30 20007 102.45 101.45 102.55 44 101.45 101.65 46 1.24% 11.12%
Leonardo S.p.A. 10.60 1.29% 0.14 145710 10.49 10.41 10.61 610 10.51 10.60 275 0.58% 36.44%
MAN 41.58 -0.53% -0.22 570 41.62 41.47 41.82 77 41.44 98.00 9 0.97% -53.66%
Mediobanca 10.12 0.55% 0.06 961411 10.08 10.05 10.20 545 10.10 10.13 1300 0.00% 36.86%
MTU Aero Engines 254.00 -2.98% -7.80 87592 260.40 253.70 260.50 40 253.90 254.10 25 3.56% 65.49%
Natixis 3.89 1.97% 0.07 1059379 3.81 3.80 3.91 1417 3.88 3.90 1411 2.17% -7.16%
Naturgy Energy Group 22.68 -0.79% -0.18 488055 22.87 22.57 22.87 331 22.68 22.70 331 -0.65% 2.33%
Neste Corp 28.14 -0.39% -0.11 441434 28.30 27.83 28.37 38 27.79 28.32 38 -5.30% 26.00%
NOKIAN TYRES 24.62 0.37% 0.09 187595 24.61 24.53 25.00 44 24.41 24.79 43 2.29% -8.54%
OMV 49.57 -0.50% -0.25 120691 49.45 49.19 49.83 22 49.20 49.98 22 -1.54% 30.52%
Orion B 40.35 -0.25% -0.10 32399 40.44 40.02 40.56 439 40.09 40.68 440 2.00% 33.39%
OSRAM Licht 44.58 -0.73% -0.33 19118 44.74 44.39 44.76 9239 43.00 44.70 19 17.23% 17.87%
Peugeot 21.47 2.73% 0.57 522189 20.92 20.92 21.56 300 21.29 21.67 300 -2.56% 12.52%
PORSCHE AUTOMOBIL 67.94 1.65% 1.10 98129 67.02 66.72 68.18 132 67.90 68.00 90 -0.33% 29.18%
PROXIMUS 25.95 -1.37% -0.36 107612 26.34 25.93 26.39 311 25.94 25.99 286 -0.98% 11.77%
PRYSMIAN 21.01 1.11% 0.23 427307 20.70 20.61 21.12 263 20.98 21.08 126 0.73% 23.36%
QIAGEN 37.24 -0.03% -0.01 149705 37.24 37.07 37.42 400 37.23 37.25 136 -2.13% 25.80%
Randstad Holding N.V 54.34 1.19% 0.64 57464 53.70 53.70 54.64 619 54.22 54.36 240 0.19% 34.76%
RED ELECTRICA 17.53 -0.79% -0.14 424207 17.70 17.46 17.70 233 17.50 17.54 330 1.03% -9.34%
Rexel 11.95 2.58% 0.30 512767 11.66 11.66 12.02 750 11.94 11.96 708 2.28% 25.65%
RWE 26.32 -0.75% -0.20 350118 26.43 26.27 26.67 140 26.31 26.33 2256 2.87% 39.21%
SCOR SE 38.35 0.87% 0.33 44876 38.02 37.94 38.48 220 38.31 38.35 220 0.37% -3.50%
SES 12.45 1.55% 0.19 249703 12.27 12.27 12.56 420 12.44 13.50 143 2.98% -26.57%
Siemens Gamesa Renew 14.90 2.69% 0.39 336775 14.53 14.52 14.95 63 14.89 14.90 1246 0.52% 36.37%
SMURFIT KAPPA GRP 32.38 0.68% 0.22 64979 32.14 31.88 32.44 553 31.96 32.60 561 0.75% 39.22%
Solvay 103.40 1.12% 1.15 57007 102.33 101.75 103.75 86 103.30 103.50 40 0.05% 17.50%
STMicroelectronics 24.25 2.19% 0.52 420257 23.91 23.81 24.42 90 24.24 24.26 550 6.70% 90.53%
Stora Enso Oyj R 12.07 0.00% 0.00 863244 12.09 11.93 12.16 1400 11.96 12.16 1400 -0.45% 20.10%
Suez Environnement 13.26 -1.08% -0.14 207367 13.38 13.23 13.43 859 12.10 13.29 414 3.63% 16.92%
Symrise 87.34 0.32% 0.28 50242 87.08 86.86 87.86 100 87.32 87.34 50 1.06% 35.29%
TENARIS 10.30 2.74% 0.28 524144 10.10 10.07 10.34 1040 10.29 10.31 2046 6.13% 9.41%
TERNA 5.65 -0.60% -0.03 1402007 5.68 5.60 5.68 1160 5.60 5.70 1160 0.32% 14.99%
Thales 86.46 -0.55% -0.48 129188 87.10 85.78 87.88 64 86.26 86.46 45 -1.79% -15.03%
Téléperformance 210.40 -0.66% -1.40 15587 211.40 209.40 212.00 30 210.20 210.80 27 0.00% 52.26%
Umicore 41.81 1.80% 0.74 85217 41.05 40.99 41.96 249 41.78 41.81 320 4.72% 18.26%
UNITED INTERNET 29.58 -1.07% -0.32 91191 29.59 29.51 30.05 450 29.57 29.61 150 -1.58% -21.89%
VOESTALPINE 25.07 2.37% 0.58 134245 24.49 24.25 25.09 100 25.05 25.07 623 3.81% -4.06%
WARTSILA 9.45 1.35% 0.13 576880 9.37 9.23 9.48 1889 9.36 9.50 1886 3.86% -32.85%
Wendel 122.10 -0.08% -0.10 2789 122.20 120.50 122.25 110 122.00 122.20 67 0.74% 17.29%
WIRECARD 105.25 1.69% 1.75 239564 103.10 102.55 107.20 106 98.20 105.50 8 -12.14% -22.15%
Zalando 41.82 0.99% 0.41 119569 41.60 41.19 41.89 21 41.78 41.86 211 -1.22% 83.88%