12.12.2018 16:22:21
ESTX MID RE.USD
622.27
$$$
12.6900
2.08%
12.12.2018 16:07
 
Chart
Kursdaten
Kurs 622.27 Eröffnung 610.42
Diff. absolut 12.69 Tages-Hoch 622.77
Diff. % 2.08 % Tages-Tief 610.42
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 609.58 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2018 / 16:07
Währung $$$ Aktualisierungsstand 12.12.2018 / 16:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -15.19% 782.2 603.6
1 Woche -4.34% 635.7 603.6
1 Monat -8.28% 664.6 603.6
3 Monate -15.28% 744.3 603.6
6 Monate -17.94% 748.1 603.6
1 Jahr -13.91% 782.2 603.6
3 Jahre 18.85% 782.2 445.2
2.67
SMI
34.75
13
SMI
-5.58
SMI
-15.19
-7.11
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":-15.19,"chartHeight":22.79954554529,"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":-7.11,"chartHeight":18.802401442325,"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":-12.8,"chartHeight":21.898151708921,"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":-1.41,"chartHeight":10.283456925261,"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":-5.45,"chartHeight":17.402403953344,"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":-16.54,"chartHeight":23.247864086465,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2018 16:22:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABN AMRO GROUP DR/EO 21.42 1.04% 0.22 345903 21.14 21.08 21.51 515 21.42 21.44 400 -4.80% -21.13%
ACCOR 38.42 2.24% 0.84 250454 37.77 37.50 38.48 935 38.41 38.43 222 -3.44% -12.70%
ACS ACTIVIDADES DE C 33.22 1.59% 0.52 157597 32.78 32.58 33.33 361 33.22 33.24 777 -4.30% 0.31%
AEGON 4.44 1.53% 0.07 3465961 4.39 4.33 4.47 2131 4.44 4.44 237 -10.00% -17.67%
AGEAS/NV 40.02 0.40% 0.16 141901 39.86 39.62 40.35 536 40.02 40.04 100 -5.97% -1.94%
Alstom 38.55 1.96% 0.74 152298 37.96 37.56 38.56 271 38.54 38.56 212 0.53% 9.53%
Andritz 41.14 3.00% 1.20 27306 40.12 39.92 41.14 112 41.12 41.14 75 -6.24% -15.61%
Arkema 80.02 2.83% 2.20 68238 77.64 77.18 80.04 50 80.02 80.08 40 -6.67% -23.33%
Aéroports de Paris 167.60 1.88% 3.10 19782 166.10 164.70 168.10 88 167.40 167.60 64 -2.66% 3.82%
BA.SABADELL 1.06 2.07% 0.02 2944348 1.04 1.04 1.06 5437 1.06 1.06 5797 -4.68% -37.11%
BANKINTER 7.22 1.89% 0.13 361011 7.12 7.12 7.23 521 7.22 7.22 400 -3.20% -10.18%
BEIERSDORF 94.58 0.47% 0.44 76339 94.38 94.22 94.98 15 94.58 94.60 23 -1.22% -3.98%
BRENNTAG 37.99 1.36% 0.51 238889 37.31 37.20 38.01 355 37.98 38.00 283 -8.09% -29.11%
Bank of Ireland 5.02 -0.55% -0.03 489173 5.08 4.99 5.13 829 5.01 5.03 135 -5.26% -29.20%
Bankia 2.76 2.26% 0.06 2543133 2.71 2.70 2.78 968 2.76 2.76 1500 -4.73% -32.51%
Bureau Veritas 18.82 1.40% 0.26 147769 18.59 18.52 18.84 307 18.82 18.83 299 -3.66% -18.52%
CECONOMY 3.80 0.11% 0.00 366570 3.80 3.69 3.83 290 3.79 3.80 327 -3.99% -69.72%
CNH Industrial 8.52 1.24% 0.10 786863 8.42 8.36 8.59 1755 8.52 8.53 400 -4.51% -24.48%
COVESTRO AG O.N. 44.75 0.27% 0.12 238177 44.29 43.77 45.22 90 44.75 44.77 90 -8.04% -48.18%
Commerzbank 6.88 4.15% 0.27 2881765 6.57 6.39 7.01 923 6.88 6.89 129 - -
DIA 0.48 18.61% 0.08 1157884 0.46 0.43 0.53 9178 0.48 0.49 5269 -35.35% -90.47%
E.D.F. 13.84 2.25% 0.30 729822 13.57 13.57 13.85 564 13.85 13.85 325 -6.53% 30.08%
EDP-ENERGIAS 3.11 -0.19% -0.01 1302506 3.12 3.09 3.13 3676 3.11 3.11 402 - 8.05%
ENAGAS 25.35 2.09% 0.52 422387 24.94 24.93 25.51 800 25.34 25.36 943 1.51% 3.83%
ERSTE GROUP BANK 32.50 2.30% 0.73 160798 31.84 31.84 32.61 278 32.49 32.53 315 -7.94% -12.29%
Edenred 33.22 4.79% 1.52 156661 31.52 31.50 33.24 482 33.25 33.27 264 -6.16% 31.15%
Eiffage 75.26 -0.48% -0.36 118554 73.86 73.30 75.52 243 75.24 75.28 152 -7.99% -17.26%
Elisa Corp. 36.93 0.00% 0.00 67173 36.84 36.84 37.29 266 36.92 36.94 465 3.47% 12.83%
Endesa 20.93 1.26% 0.26 369855 20.71 20.71 21.00 1681 20.92 20.93 80 3.20% 15.28%
Evonik Industries 23.08 1.85% 0.42 251140 22.65 22.50 23.11 278 23.07 23.08 251 -3.25% -27.78%
Exor NV 50.68 1.69% 0.84 33886 49.95 49.59 50.96 90 50.74 50.78 90 -6.14% -2.37%
FORTUM 19.21 3.06% 0.57 354211 18.77 18.77 19.27 835 19.20 19.21 415 -1.43% 13.38%
Ferrari N.V. 93.38 -0.57% -0.54 111693 93.70 92.38 93.70 244 93.38 93.42 80 -3.71% 7.28%
GBL 76.82 0.68% 0.52 31745 76.76 76.18 77.14 40 76.84 76.88 23 -4.74% -15.29%
GEA GROUP 22.72 0.58% 0.13 189723 22.65 22.14 22.73 200 22.71 22.74 240 -3.46% -43.46%
GRIFOLS CL. A 24.32 1.38% 0.33 138784 24.13 23.91 24.34 398 24.33 24.35 164 -3.54% -2.30%
Galp Energia 14.35 -0.14% -0.02 326729 14.29 14.13 14.42 1911 14.34 14.35 327 -3.13% -6.41%
Gecina 123.70 0.32% 0.40 15281 124.00 123.10 124.90 196 123.70 123.80 51 1.07% -19.83%
Gemalto 50.78 0.04% 0.02 13902 50.76 50.76 50.80 926 50.78 50.80 548 0.40% 2.61%
Getlink SE 11.24 1.49% 0.17 642375 11.09 11.06 11.24 1449 11.24 11.24 1395 -1.29% 3.45%
HERMES INTL 481.70 0.23% 1.10 18217 481.90 474.70 482.90 15 481.40 481.80 34 -2.97% 7.49%
Hannover Rückversich 118.90 0.85% 1.00 54086 118.00 117.80 119.50 237 118.80 118.90 413 -4.84% 12.34%
Heineken Holding 77.65 2.04% 1.55 38570 76.15 76.15 77.80 175 77.65 77.70 134 -2.56% -7.48%
Hugo Boss 57.50 -2.84% -1.68 153692 58.80 57.18 59.06 4 57.48 57.50 669 -2.73% -16.64%
Huhtamäki 28.05 2.07% 0.57 73768 27.48 27.48 28.13 187 28.03 28.06 500 2.65% -21.33%
INGENICO 57.16 1.78% 1.00 46739 56.24 55.86 57.22 60 57.10 57.18 60 -8.89% -36.81%
Iliad 126.50 2.39% 2.95 38973 124.10 123.35 126.85 80 126.60 126.85 45 -1.28% -38.07%
JERONIMO MARTINS 10.31 1.38% 0.14 141055 10.22 10.17 10.33 1001 10.31 10.32 250 -3.55% -37.25%
K+S 15.88 1.76% 0.28 358835 15.62 15.39 15.89 339 15.87 15.89 200 -6.56% -24.98%
KINGSPAN GROUP 38.74 1.89% 0.72 81063 38.42 37.66 38.88 33 38.66 38.76 50 -2.31% 4.82%
Klépierre 28.80 0.63% 0.18 98234 28.58 28.58 28.93 643 28.80 28.81 8 2.00% -21.80%
LEG Immobilien 98.44 1.19% 1.16 52052 97.74 97.74 98.70 73 98.42 98.48 80 -2.72% 1.99%
Lanxess 43.44 3.16% 1.33 145622 42.05 41.81 43.44 75 43.43 43.46 200 -14.71% -36.25%
Leonardo S.p.A. 8.23 -0.22% -0.02 674848 8.26 8.14 8.30 400 8.23 8.24 400 -5.48% -16.64%
MAN 90.20 0.06% 0.05 30892 90.25 90.15 90.25 9228 90.20 90.25 6502 -0.14% -5.49%
MTU Aero Engines 169.90 4.30% 7.00 31230 164.20 163.50 170.75 113 169.80 169.90 28 -9.75% 9.15%
Mediobanca 7.44 1.81% 0.13 936893 7.30 7.26 7.46 422 7.44 7.45 1980 -5.21% -22.56%
NOKIAN TYRES 27.07 0.78% 0.21 151095 27.04 26.85 27.31 220 27.06 27.08 335 -5.26% -28.73%
Natixis 4.62 1.58% 0.07 1261389 4.53 4.50 4.63 243 4.62 4.63 436 -6.80% -30.93%
Naturgy Energy Group 23.16 2.25% 0.51 112520 22.71 22.71 23.28 350 23.15 23.16 51 1.62% -
Neste Corp 72.26 5.66% 3.87 139640 69.02 68.64 72.54 630 72.22 72.28 187 -3.08% 28.31%
OMV 42.04 0.33% 0.14 47463 41.87 41.50 42.53 123 42.09 42.14 75 -5.93% -21.17%
OSRAM Licht 39.00 0.80% 0.31 127500 38.52 38.30 39.22 95 38.99 39.01 348 -4.94% -48.41%
Orion B 30.15 2.76% 0.81 67730 29.45 29.24 30.15 134 30.14 30.16 127 -4.21% -5.17%
PORSCHE AUTOMOBIL 56.68 3.96% 2.16 344056 54.52 54.14 56.92 491 56.68 56.72 201 -2.95% -22.08%
PROXIMUS 23.60 1.03% 0.24 47200 23.41 23.40 23.68 125 23.60 23.61 29 -2.79% -14.67%
PRYSMIAN 16.66 4.81% 0.77 495694 15.96 15.72 16.70 820 16.66 16.66 885 -2.39% -39.69%
Peugeot 18.20 4.36% 0.76 824312 17.54 17.43 18.27 733 18.20 18.20 543 -9.85% 2.80%
QIAGEN 31.22 0.55% 0.17 192271 31.01 30.80 31.23 270 31.21 31.23 343 -2.20% 19.03%
RED ELECTRICA 20.10 2.66% 0.52 457246 19.64 19.64 20.10 1344 20.09 20.10 512 0.36% 4.82%
RWE 19.25 3.22% 0.60 762539 18.75 18.74 19.34 2463 19.25 19.26 400 -3.37% 9.74%
Randstad Holding N.V 39.93 1.14% 0.45 84570 39.62 39.43 40.08 124 39.92 39.95 100 -6.91% -22.83%
Rexel 9.78 2.56% 0.24 432679 9.54 9.50 9.82 305 9.77 9.78 300 -4.58% -37.08%
SCOR SE 40.29 1.38% 0.55 168533 39.95 39.95 40.52 125 40.28 40.30 331 -6.74% 18.82%
SES 17.50 0.32% 0.06 225941 17.41 17.25 17.59 302 17.49 17.50 1119 -8.74% 33.52%
SMURFIT KAPPA GRP 23.58 7.28% 1.60 244006 21.76 21.76 23.58 422 23.56 23.60 200 -7.72% -22.02%
STMicroelectronics 12.19 1.20% 0.14 769965 12.09 11.89 12.19 317 12.18 12.20 1044 -9.44% -33.96%
Siemens Gamesa Renew 12.43 0.98% 0.12 393973 12.41 12.30 12.54 1856 12.43 12.44 1889 -3.03% 7.42%
Solvay 89.76 0.09% 0.08 39293 90.10 89.32 90.80 50 89.86 89.90 6 -7.30% -22.62%
Stora Enso Oyj R 10.98 2.90% 0.31 1055449 10.72 10.67 11.12 2676 10.98 10.99 458 -4.69% -19.13%
Suez Environnement 12.31 3.14% 0.38 788311 12.00 11.93 12.31 1240 12.31 12.31 1295 -8.75% -18.44%
Symrise 68.62 -0.55% -0.38 135715 67.03 66.88 69.08 98 68.60 68.64 187 -3.74% -3.46%
TENARIS 10.22 0.69% 0.07 765041 10.11 10.05 10.24 3914 10.21 10.22 2947 -6.67% -22.93%
TERNA 5.07 0.88% 0.04 1658258 5.04 5.02 5.08 4605 5.07 5.07 3944 1.01% 3.33%
Thales 107.45 2.28% 2.40 72595 105.00 104.60 107.55 72 107.50 107.55 164 -1.22% 16.88%
Téléperformance 146.50 1.95% 2.80 20467 143.70 143.50 146.50 90 146.40 146.50 52 -2.58% -
UNITED INTERNET 38.60 0.81% 0.31 122000 38.18 37.82 38.60 96 38.59 38.61 198 -2.45% -33.30%
Umicore 36.24 1.71% 0.61 147465 35.45 35.07 36.50 101 36.27 36.30 20 -4.37% -9.56%
VOESTALPINE 26.52 -0.41% -0.11 223028 26.47 25.86 26.53 348 26.52 26.54 582 -9.30% -46.79%
WARTSILA 14.27 3.97% 0.55 321308 13.80 13.77 14.29 905 14.26 14.28 649 -3.89% -21.60%
WIRECARD 136.65 -0.51% -0.70 191250 138.55 134.90 138.65 85 136.60 136.70 254 -1.08% 47.62%
Wendel 104.80 1.26% 1.30 37549 103.30 103.20 104.80 494 104.70 104.90 169 -3.36% -28.20%
Zalando 25.55 -2.26% -0.59 213028 26.18 23.72 26.20 282 25.53 25.56 100 -3.15% -41.01%
innogy SE 40.80 0.92% 0.37 100028 40.46 40.46 40.88 384 40.79 40.80 221 0.25% 23.53%