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
Benchmark:
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
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 % 2018
aufsteigend sortieren
absteigend sortieren
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%