07.04.2020 16:02:19
ESTX MID RE.USD
549.07
$$$
23.4300
4.46%
07.04.2020 15:47
 
Chart
Kursdaten
Kurs 549.07 Eröffnung 536.12
Diff. absolut 23.43 Tages-Hoch 552.03
Diff. % 4.46 % Tages-Tief 536.12
Volumen - Umsatz -
Schlusskurs vom 06.04.2020 525.64 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 07.04.2020 / 15:47
Währung $$$ Aktualisierungsstand 07.04.2020 / 16:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.32% 740.6 447.5
1 Woche 0.69% 534.7 503.7
1 Monat -18.87% 645.8 447.5
3 Monate -28.15% 740.2 447.5
6 Monate -19.73% 740.6 447.5
1 Jahr -22.65% 740.6 447.5
3 Jahre -10.09% 782.2 447.5
SMI
21.66
26.51
SMI
-16.42
-10.68
SMI
-28.32
-10.88
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":-28.32,"chartHeight":22,"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":-10.88,"chartHeight":18.209258173452,"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":-25.34,"chartHeight":22,"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":-20.53,"chartHeight":21.102430102887,"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":-19.89,"chartHeight":20.958126505909,"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":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 07.04.2020 16:02:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 8.08 5.95% 0.45 285986 7.94 7.92 8.30 217 8.07 8.08 100 3.44% -52.33%
ACCOR 27.57 10.46% 2.61 122438 26.18 26.11 27.96 4 27.68 27.71 74 -0.36% -40.30%
ACS ACTIVIDADES DE C 20.39 11.66% 2.13 153061 18.87 18.86 20.87 279 20.41 20.51 153 11.68% -48.95%
AEGON 2.46 9.79% 0.22 1446140 2.31 2.31 2.48 1829 2.46 2.46 3073 -4.52% -45.10%
AGEAS/NV 34.24 -0.47% -0.16 42911 35.56 34.22 35.82 3 34.22 34.25 7 -1.71% -34.90%
Alstom 38.61 3.51% 1.31 47935 38.50 38.15 39.18 255 38.59 38.62 27 0.03% -11.34%
Andritz 30.34 5.06% 1.46 18225 29.44 29.10 30.34 210 30.28 30.40 76 6.96% -24.99%
Arkema 74.76 7.54% 5.24 58910 71.94 71.48 77.00 1 74.68 74.76 60 14.00% -26.46%
Aéroports de Paris 95.70 7.59% 6.75 66726 92.40 91.20 96.35 27 95.65 95.70 60 -0.61% -49.46%
BA.SABADELL 0.46 5.64% 0.02 1464107 0.46 0.45 0.47 259 0.46 0.46 6885 -4.27% -58.10%
Bank of Ireland 1.82 7.62% 0.13 160307 1.73 1.73 1.88 355 1.82 1.83 200 -5.47% -65.38%
Bankia 1.01 2.85% 0.03 416534 1.00 1.00 1.04 1908 1.00 1.01 1100 -5.35% -48.33%
BANKINTER 3.38 6.14% 0.20 721072 3.38 3.30 3.47 2093 3.38 3.38 464 0.30% -51.34%
BEIERSDORF 89.76 -0.24% -0.22 74173 91.70 89.66 91.84 42 89.62 89.72 200 -3.83% -15.39%
BRENNTAG 37.76 4.17% 1.51 81566 36.94 36.94 38.64 101 37.73 37.76 117 12.16% -25.41%
Bureau Veritas 19.14 5.34% 0.97 47474 18.62 18.62 19.34 190 19.14 19.18 17 6.76% -22.04%
CECONOMY 2.18 11.11% 0.22 51705 2.05 2.05 2.23 532 2.18 2.23 9703 3.46% -63.87%
CNH Industrial 6.00 10.10% 0.55 242593 5.74 5.65 6.01 1962 5.98 5.99 845 5.80% -44.76%
Commerzbank 3.54 6.01% 0.20 1208460 3.50 3.50 3.62 300 3.54 3.54 1088 0.04% -39.57%
COVESTRO AG O.N. 29.26 4.80% 1.34 267629 28.94 28.94 29.75 344 29.23 29.25 327 2.05% -32.48%
DIA 0.14 1.75% 0.00 800 0.14 0.14 0.14 64995 0.14 0.14 18422 28.81% 33.33%
Edenred 37.35 3.08% 1.11 41885 37.07 36.77 37.60 104 37.38 37.41 236 -4.82% -21.23%
EDP-ENERGIAS 3.63 2.19% 0.08 2329424 3.62 3.56 3.73 712 3.63 3.63 707 0.23% -7.59%
Eiffage 70.74 5.61% 3.76 102718 69.34 67.68 71.04 50 70.72 70.82 11 0.27% -34.65%
E.D.F. 7.96 6.79% 0.51 703428 7.69 7.49 8.04 169 7.96 7.97 500 8.16% -24.89%
Elisa Corp. 52.20 -0.76% -0.40 75873 53.34 51.14 53.34 45 52.18 52.22 108 -4.05% 6.89%
ENAGAS 19.11 3.66% 0.68 91356 18.80 18.65 19.32 143 19.11 19.25 1061 2.47% -19.41%
Endesa 19.39 4.81% 0.89 221384 19.05 18.91 19.61 305 19.39 19.41 301 -4.98% -22.16%
ERSTE GROUP BANK 18.17 10.05% 1.66 378353 17.62 17.59 18.25 4 18.16 18.18 143 -2.85% -50.92%
Evonik Industries 22.02 4.46% 0.94 531751 22.27 21.50 22.53 322 22.02 22.04 373 14.22% -22.61%
Exor NV 51.56 10.45% 4.88 44575 48.27 47.92 51.90 1 51.54 51.60 6 -0.26% -32.78%
Ferrari N.V. 138.20 4.54% 6.00 25577 136.50 135.35 140.35 40 138.00 138.20 83 -5.20% -10.86%
FORTUM 15.21 5.92% 0.85 845602 14.86 14.82 15.28 588 15.20 15.21 403 9.62% -34.81%
Galp Energia 10.13 1.73% 0.17 221522 10.26 10.08 10.36 98 10.12 10.14 210 0.44% -33.19%
GEA GROUP 21.55 6.26% 1.27 125822 20.80 20.63 21.82 22 21.59 21.61 179 11.43% -31.37%
Gecina 125.20 0.04% 0.05 32007 127.80 123.10 130.45 67 125.50 125.60 148 2.50% -21.73%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 11.28 3.87% 0.42 199554 11.06 11.06 11.54 402 11.28 11.32 378 1.69% -30.12%
GRIFOLS CL. A 29.86 -1.94% -0.59 133413 30.78 29.71 30.81 220 29.84 29.86 144 -1.74% -3.46%
GBL 71.68 3.79% 2.62 7110 70.90 70.56 72.36 12 71.60 71.68 21 -1.26% -26.56%
Hannover Rueck 136.50 4.04% 5.30 16039 136.30 134.20 138.10 64 136.50 136.80 23 1.86% -23.90%
Heineken Holding 69.35 2.36% 1.60 21701 69.00 67.95 69.50 171 69.30 69.40 214 1.19% -21.77%
HERMES INTL 623.00 2.94% 17.80 31125 616.80 613.80 629.20 10 622.80 623.40 5 -4.54% -9.37%
Hugo Boss 25.41 7.76% 1.83 66141 24.47 24.47 25.93 431 25.40 25.44 4 10.03% -45.45%
Huhtamäki 29.88 4.99% 1.42 41585 29.36 29.28 30.00 200 29.88 29.94 38 0.18% -31.11%
Iliad 130.70 0.58% 0.75 4868 130.53 129.45 133.30 42 129.90 130.25 15 1.96% 12.46%
INGENICO 104.85 7.41% 7.23 35581 101.90 101.90 106.15 4 104.80 105.00 38 1.18% 0.81%
innogy SE 43.38 0.42% 0.18 16778 43.10 43.10 43.38 37 43.38 43.40 107 0.35% -3.12%
JERONIMO MARTINS 15.52 -3.12% -0.50 170910 16.22 15.52 16.32 231 15.51 15.54 12 0.30% 9.13%
K+S 5.72 9.04% 0.47 208792 5.47 5.34 5.75 400 5.67 5.72 76 -2.71% -52.74%
Kingspan Group 45.22 -0.57% -0.26 28885 46.46 45.18 46.00 132 45.22 45.30 40 -0.70% -16.63%
Klépierre 18.27 15.59% 2.46 217124 16.62 16.54 18.45 113 18.27 18.28 216 -13.70% -53.22%
Lanxess 40.20 4.25% 1.64 53378 40.14 39.37 42.20 36 39.98 40.21 127 5.82% -35.67%
LEG Immobilien 101.12 0.00% 0.00 46251 104.03 100.76 104.04 18 101.08 101.18 3 -1.63% -4.15%
Leonardo S.p.A. 7.21 6.94% 0.47 255735 7.18 7.09 7.45 1592 7.20 7.21 396 12.78% -35.87%
MAN 40.00 0.00% 0.00 1228 40.45 40.00 40.55 149 40.10 41.05 526 2.04% -7.54%
Mediobanca 5.70 4.82% 0.26 226988 5.70 5.64 5.88 300 5.69 5.71 964 8.90% -44.77%
MTU Aero Engines 130.30 9.91% 11.75 100745 126.45 125.70 131.10 1 130.25 130.40 35 -11.43% -53.53%
Natixis 2.30 9.11% 0.19 1676536 2.24 2.23 2.38 895 2.30 2.30 408 -32.87% -46.61%
Naturgy Energy Group 16.40 2.05% 0.33 73427 16.41 16.09 16.55 83 16.37 16.37 372 2.26% -28.45%
Neste Corp 29.39 3.45% 0.98 212803 29.45 28.91 29.71 737 29.37 29.41 57 1.54% -8.41%
NOKIAN TYRES 19.29 4.92% 0.91 252482 19.00 18.75 19.46 284 19.28 19.31 107 -1.37% -28.44%
OMV 28.74 5.43% 1.48 107728 28.20 28.02 28.96 856 28.70 28.78 389 8.95% -45.83%
Orion B 38.64 0.18% 0.07 58142 39.51 38.49 39.94 171 38.62 38.65 20 6.02% -6.59%
OSRAM Licht 33.94 0.47% 0.16 2884 33.50 33.47 34.83 397 33.64 34.37 439 8.30% -23.47%
Peugeot 13.96 8.01% 1.03 645247 13.50 13.50 14.23 142 13.95 13.98 606 9.54% -39.40%
PORSCHE AUTOMOBIL 41.61 2.29% 0.93 107603 43.20 41.08 43.31 33 41.35 41.61 6 7.99% -39.07%
PROXIMUS 20.60 -1.53% -0.32 60283 21.45 20.12 21.45 48 20.60 20.64 263 -2.29% -18.06%
PRYSMIAN 15.11 1.65% 0.24 228494 15.28 14.95 15.52 116 15.10 15.11 180 -3.19% -31.12%
QIAGEN 37.00 -0.14% -0.05 169375 36.98 36.80 37.17 452 37.00 37.03 100 1.33% 22.20%
Randstad Holding N.V 33.41 6.84% 2.14 168450 32.91 32.04 34.74 64 33.39 33.42 58 0.22% -42.58%
RED ELECTRICA 15.56 -0.29% -0.04 371250 15.76 15.50 15.78 301 15.55 15.57 1481 -7.58% -12.65%
Rexel 7.28 4.06% 0.28 143642 7.37 7.19 7.60 55 7.31 7.32 95 -0.31% -40.83%
RWE 24.54 5.41% 1.26 410074 23.88 23.70 24.86 419 24.51 24.54 399 0.63% -14.76%
SCOR SE 21.82 3.90% 0.82 112203 21.48 21.40 22.00 40 21.82 21.84 117 5.18% -43.97%
SES 5.17 -1.34% -0.07 487076 5.40 5.12 5.44 434 5.17 5.18 1489 -1.98% -58.06%
Siemens Gamesa Renew 13.60 0.29% 0.04 151291 13.66 13.51 13.79 122 13.60 13.63 266 0.30% -13.27%
SMURFIT KAPPA GRP 26.54 0.61% 0.16 89439 26.68 26.52 27.62 156 26.50 26.56 394 6.63% -23.00%
Solvay 69.94 4.26% 2.86 26633 68.80 68.80 71.32 128 69.88 69.96 12 2.19% -35.13%
STMicroelectronics 20.80 6.72% 1.31 273821 20.58 20.43 21.19 1000 20.78 21.00 630 0.54% -18.83%
Stora Enso Oyj R 10.53 7.33% 0.72 762282 10.09 10.09 10.55 1450 10.52 10.53 907 12.35% -24.69%
Suez Environnement 9.97 5.28% 0.50 123324 9.76 9.67 10.05 117 9.95 9.96 624 -0.04% -29.88%
Symrise 89.30 2.64% 2.30 40585 88.42 86.50 89.48 97 89.26 89.32 18 6.57% -7.45%
TENARIS 6.20 4.66% 0.28 432909 6.18 6.07 6.26 404 6.19 6.20 300 7.05% -41.32%
TERNA 5.56 -0.73% -0.04 1138664 5.70 5.55 5.73 808 5.55 5.56 3843 -3.00% -6.12%
Thales 76.30 2.36% 1.76 48954 75.44 74.80 77.82 16 76.38 76.50 40 1.80% -19.38%
Téléperformance 182.85 3.04% 5.40 6435 186.30 180.90 188.30 12 182.80 183.40 17 -0.81% -18.23%
Umicore 34.36 1.21% 0.41 61245 35.09 33.90 35.43 30 34.31 34.41 217 11.53% -21.45%
UNITED INTERNET 29.07 1.68% 0.48 59713 29.29 28.96 29.54 80 29.06 29.08 20 10.05% -2.46%
VOESTALPINE 19.80 0.87% 0.17 23290 20.03 19.69 20.46 101 19.75 19.80 237 8.93% -21.16%
WARTSILA 7.13 10.78% 0.69 237169 6.56 6.56 7.26 286 7.14 7.14 1399 -0.40% -34.78%
Wendel 80.35 9.02% 6.65 3417 77.85 77.10 80.70 1 80.15 80.35 25 -0.81% -37.70%
WIRECARD 112.42 4.15% 4.48 60010 113.08 111.50 114.32 114 112.32 112.38 52 8.13% 0.32%
Zalando 39.14 4.62% 1.73 74683 38.54 38.50 39.76 87 39.11 39.16 7 13.71% -16.85%