19.08.2019 08:36:06
ESTX TM RE.EUR
638.64
$$$
8.9600
1.42%
16.08.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 629.68 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.08.2019 / 08:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.79% 681.0 563.5
1 Woche -0.81% 645.5 629.7
1 Monat -5.65% 680.6 629.7
3 Monate -3.13% 681.0 629.7
6 Monate 2.69% 681.0 622.5
1 Jahr -2.39% 681.0 558.8
3 Jahre 18.42% 689.8 527.2
11.98
13
SMI
11.79
15.41
SMI
-12.82
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.98,"chartHeight":23.315373066738,"year":2017,"ID_NOTATION":"2015047"},"2018":{"performance":-12.82,"chartHeight":23.701436540849,"year":2018,"ID_NOTATION":"2015047"},"2019":{"performance":11.79,"chartHeight":23.22429818518,"year":2019,"ID_NOTATION":"2015047"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 19.08.2019 08:36:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 24.00 - - - - - - 550 23.92 24.02 110 -7.76% -45.77%
A2A 1.57 - - - - - - 24249 1.55 1.56 3000 0.51% -0.29%
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 25.78 - - - - - - 188 25.67 25.81 87 -1.15% -4.23%
AB InBev 85.71 - - - - - - 4 85.68 85.72 90 -1.44% 48.83%
ABENGOA B - - - - - - - - - - - - -
ACCIONA 93.10 - - - - - - 60 93.05 93.20 140 3.04% 25.47%
ACCOR 37.88 - - - - - - 132 37.83 37.95 132 0.05% 2.35%
ACEA 17.36 - - - - - - 170 17.22 17.38 190 1.05% 44.67%
Acerinox 7.17 - - - - - - 4908 7.11 7.20 98 -1.59% -17.28%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 32.97 - - - - - - 17 32.96 33.04 100 -4.70% -2.43%
ADIDAS 258.45 - - - - - - 91 258.35 258.45 29 -0.39% 41.50%
Aedifica 100.20 - - - - - - 36 99.90 103.60 399 4.59% 33.82%
Aegean Airlines - - - - - - - - - - - - -
AEGON 3.56 - - - - - - 10081 3.54 3.57 1333 -6.16% -12.50%
AGEAS/NV 47.86 - - - - - - 70 47.80 47.85 280 0.55% 22.15%
Air France-KLM 10.24 - - - - - - 2163 10.22 10.25 600 -3.21% 8.09%
Air Liquide 123.25 - - - - - - 70 122.85 123.25 50 0.69% 13.65%
Airbus Group 123.00 - - - - - - 150 122.92 123.10 127 -1.55% 46.95%
AIXTRON 9.34 - - - - - - 1239 9.27 9.41 1239 -5.08% 10.69%
Akzo Nobel 80.90 - - - - - - 61 80.84 80.93 120 -1.22% 2.44%
ALLIANZ 198.48 - - - - - - 103 197.90 198.40 103 0.05% 12.88%
Alpha Bank - - - - - - - - - - - - -
Alstom 38.20 - - - - - - 3 38.17 38.20 236 0.21% 8.68%
Alten 105.70 - - - - - - 1 105.70 106.30 43 -1.12% 44.99%
Altice A 4.09 - - - - - - 950 4.09 4.10 400 -1.37% 142.31%
Altran Technologies 14.45 - - - - - - 1296 14.30 14.45 900 1.05% 105.33%
Amadeus IT 67.08 - - - - - - 96 66.90 67.06 125 -2.39% 10.15%
AMER SPORTS 'A' 40.03 - - - - - - 83 39.79 40.03 92 0.05% 4.27%
AMPLIFON 22.34 - - - - - - 230 22.30 22.36 600 1.27% 59.46%
Andritz 30.90 - - - - - - 5 30.90 31.18 268 -5.96% -22.71%
Anima 3.08 - - - - - - 11534 3.05 3.08 72 0.72% -4.58%
Aperam 19.68 - - - - - - 100 19.55 19.69 80 -2.74% -14.52%
Applus Services 11.85 - - - - - - 66 11.84 11.85 500 -3.15% 22.81%
Arcadis 16.69 - - - - - - 120 16.64 16.68 100 -5.76% 55.98%
ArcelorMittal 11.76 - - - - - - 435 11.74 11.77 500 -2.55% -35.21%
Arkema 74.52 - - - - - - 72 74.44 74.52 35 -4.46% -0.21%
ASM International 72.78 - - - - - - 69 72.64 72.84 160 1.20% 101.33%
ASML Holding 191.38 - - - - - - 92 191.34 191.60 574 0.28% 39.59%
Assicurazioni Genera 15.97 - - - - - - 875 15.96 15.97 875 0.13% 9.53%
ASTALDI - - - - - - - - - - - - -
ASTM 29.58 - - - - - - 450 29.58 29.74 138 -0.87% 69.61%
ATLANTIA 22.81 - - - - - - 210 22.80 22.83 280 -5.51% 26.02%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 3.27 - - - - - - 7538 3.21 3.28 4100 -0.67% -24.24%
Atrium European Real 3.64 - - - - - - 842 3.62 3.67 983 -0.55% 13.22%
AURUBIS 35.94 - - - - - - 370 35.88 36.21 29 0.84% -16.42%
AUTOGRILL 8.50 - - - - - - 380 8.39 8.51 357 -1.90% 16.68%
AVAX SA NAM. EO 0,30 - - - - - - - - - - - - -
AXA 21.55 - - - - - - 139 21.05 21.55 481 -0.19% 14.25%
AXEL SPRINGER 62.80 - - - - - - 30 55.25 62.90 210 -0.40% 26.97%
AZIMUT 15.53 - - - - - - 290 15.53 15.63 380 -3.18% 63.06%
Aéroports de Paris 152.90 - - - - - - 53 152.80 152.90 130 -1.16% -7.72%
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 25.84 - - - - - - 230 25.84 25.88 1123 -1.07% 43.00%
BCA MONTE DEI PASCHI 1.36 - - - - - - 1100 1.36 1.38 25431 14.37% -8.75%
BBVA 4.37 - - - - - - 1000 4.37 4.38 2000 -1.58% -32.82%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.21 - - - - - - 21289 0.21 0.21 96668 -2.60% -10.40%
BA.SABADELL 0.77 - - - - - - 12080 0.77 0.77 13265 -2.21% -22.93%
Banco Santander 3.59 - - - - - - 1700 3.59 3.59 2000 -0.84% -9.64%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 3.33 - - - - - - 200 3.32 3.35 200 -0.60% -31.58%
Bankia - - - - - - - - - - - - -
BANKINTER 5.42 - - - - - - 1600 5.42 5.47 6417 -5.01% -22.45%
Banque Nationale Bel 2240.00 - - - - - - 2 2210.00 2250.00 1 -1.32% -8.94%
Barco 175.00 - - - - - - 8 174.80 175.20 20 - 76.06%
BASF 56.83 - - - - - - 115 56.81 56.85 85 -2.15% -14.10%
Basware 18.72 - - - - - - 169 12.30 20.00 20 -4.10% -52.96%
BAYER 64.42 - - - - - - 318 64.41 64.47 78 -0.91% 6.11%
BMW 59.55 - - - - - - 97 59.53 59.56 111 -2.12% -15.79%
BMW Vz 48.36 - - - - - - 60 48.28 48.38 270 -2.50% -21.68%
BayWa Vink. 23.55 - - - - - - 120 22.70 23.70 111 -2.48% 14.60%
BCA POP SONDRIO 1.64 - - - - - - 11670 1.57 1.65 3200 -4.04% -37.17%
Befimmo 51.80 - - - - - - 180 51.70 51.90 40 - 6.47%
BEIERSDORF 109.90 - - - - - - 12 109.85 109.95 46 1.38% 20.43%
Bekaert 23.94 - - - - - - 400 23.90 24.00 100 -1.24% 14.44%
Beneteau 8.39 - - - - - - 1500 8.39 8.53 1685 -5.84% -27.17%
BHF Kleinwort Benson - - - - - - - - - - - - -
Bic 57.10 - - - - - - 100 56.85 57.40 100 -3.95% -36.02%
Bilfinger SE 21.42 - - - - - - 165 21.40 21.46 100 -14.32% -16.46%
bioMerieux 73.85 - - - - - - 100 73.80 74.00 140 -1.27% 29.11%
BNP Paribas 40.62 - - - - - - 200 40.47 40.77 200 1.23% 2.86%
Bolloré 3.83 - - - - - - 850 3.83 3.84 666 0.10% 9.38%
BME 23.16 - - - - - - 84 23.12 24.14 1289 3.95% -4.30%
Bourbon 3.41 - - - - - - 350 3.42 3.47 650 -8.58% -1.45%
Bouygues 31.95 - - - - - - 250 31.85 32.05 250 -0.13% 1.98%
BPER 3.08 - - - - - - 1400 3.06 3.08 1500 -3.93% -8.28%
bpost 9.17 - - - - - - 310 9.16 9.25 3744 2.50% 14.74%
Brederode 62.40 - - - - - - 35 61.60 63.80 42 -4.00% 23.81%
BREMBO 8.21 - - - - - - 900 8.20 8.21 380 -2.55% -7.55%
BRENNTAG 40.48 - - - - - - 3 40.49 40.60 121 -4.91% 7.37%
BRUNELLO CUCINELLI 27.48 - - - - - - 840 27.16 27.54 24 -2.48% -7.79%
Bureau Veritas 20.89 - - - - - - 600 20.85 20.93 223 -0.48% 17.76%
BUZZI UNICEM 18.46 - - - - - - 270 18.45 18.47 5 0.49% 22.98%
C&C Group 4.21 - - - - - - 5288 4.03 4.29 5040 3.95% 54.68%
CA IMMO 31.75 - - - - - - 924 26.80 32.15 100 -1.24% 14.54%
Caixabank SA 2.09 - - - - - - 1019 2.01 2.09 2000 -4.65% -33.89%
Cap Gemini 105.20 - - - - - - 45 104.95 105.20 45 -3.84% 21.67%
CARGOTEC 25.40 - - - - - - 2147 25.22 25.62 411 -1.70% -4.44%
Carrefour 15.38 - - - - - - 270 15.38 15.42 400 -1.91% 3.67%
Casino Guichard 34.99 - - - - - - 380 34.94 35.07 145 1.80% -4.58%
Caverion 5.92 - - - - - - 1254 5.87 6.03 1254 -2.63% 15.85%
CECONOMY 4.49 - - - - - - 423 4.40 4.49 3000 -21.13% 42.28%
CGG 1.64 - - - - - - 5047 1.63 1.65 22640 -2.45% 39.98%
Christian Dior 436.40 - - - - - - 25 435.60 437.00 8 -2.76% 30.74%
CFE 81.00 - - - - - - 40 80.80 81.00 110 6.72% -6.57%
Michelin (CGDE) 92.92 - - - - - - 28 92.90 93.12 53 -1.63% 7.45%
CIR 0.94 - - - - - - 2800 0.94 0.97 4528 -0.37% 3.24%
Citycon 9.34 - - - - - - 1273 9.26 9.42 763 1.36% 15.31%
CNH Industrial 7.95 - - - - - - 2000 7.94 7.97 500 -1.80% 1.58%
CNP Assurances 16.70 - - - - - - 150 16.69 16.72 650 -0.77% -9.53%
COFINIMMO 120.40 - - - - - - 25 119.80 120.60 30 0.50% 10.46%
Commerzbank 4.99 - - - - - - 535 4.97 4.99 2700 -4.90% -53.49%
Compagnie de Saint-G 31.86 - - - - - - 156 31.84 31.88 170 -2.90% 7.72%
Cie Plastic Omnium 19.86 - - - - - - 1748 19.70 19.95 100 -6.87% -1.22%
Const&Auxiliar de Fe 37.75 - - - - - - 14 37.85 37.95 300 -4.79% 3.57%
CONTINENTAL 105.70 - - - - - - 40 105.68 105.98 20 -7.38% -12.06%
Corporación Financiera 43.50 - - - - - - 218 42.35 43.75 40 -5.23% 3.57%
Covivio 93.45 - - - - - - 50 93.20 93.45 140 -0.27% 10.33%
Cramo 7.28 - - - - - - 3816 7.20 7.36 928 -2.67% -51.21%
CREDEM - - - - - - - - - - - - -
CREDITO VALTELLINESE 0.06 - - - - - - 90073 0.05 0.06 90073 0.18% -24.66%
CRH PLC 28.91 - - - - - - 16 28.40 28.96 45 1.98% 26.24%
Crédit Agricole 10.21 - - - - - - 502 10.16 10.25 800 0.49% 8.54%
CTS Eventim & Co. 46.94 - - - - - - 280 46.90 46.98 44 3.07% 43.72%
CTT-Correios de Port 1.83 - - - - - - 15921 1.79 1.84 1000 -1.50% -37.84%
D'Ieteren 43.70 - - - - - - 60 43.65 43.75 144 2.70% 32.10%
Daimler 41.16 - - - - - - 97 41.15 41.17 316 -3.28% -10.34%
DANIELI & C 14.78 - - - - - - 432 14.30 15.30 626 -3.27% -2.95%
DANIELI +C.RISP.NC E 9.75 - - - - - - 288 9.57 10.18 513 -1.81% -23.23%
Danone 80.26 - - - - - - 10 80.24 80.50 110 3.64% 30.59%
Dassault Systèmes 127.40 - - - - - - 39 127.25 127.45 72 -1.89% 23.39%
Davide Campari Milan 7.84 - - - - - - 600 7.83 7.85 1700 0.35% 6.63%
DE'LONGHI 16.92 - - - - - - 170 16.89 17.00 113 -1.74% -22.88%
DEUTSCHE BANK 6.16 - - - - - - 1098 6.13 6.17 994 -7.90% -11.69%
DEUTSCHE BOERSE 128.55 - - - - - - 100 128.50 128.55 13 0.04% 22.84%
DEUTSCHE EUROSHOP 22.60 - - - - - - 128 22.50 22.60 555 -5.68% -11.51%
DEUTSCHE LUFTHANSA 13.11 - - - - - - 1000 13.11 13.13 686 -8.99% -33.32%
DEUTSCHE POST 28.57 - - - - - - 175 28.54 28.59 324 -0.35% 19.46%
Deutsche Telekom 14.87 - - - - - - 1088 14.87 14.87 1088 3.22% 0.27%
Deutsche Wohnen 30.93 - - - - - - 163 30.84 30.93 100 -5.48% -22.78%
Dialog Semiconductor 40.55 - - - - - - 123 40.49 40.66 123 1.76% 79.70%
DIASORIN 105.95 - - - - - - 54 105.80 106.40 60 -0.52% 50.28%
DIA 0.47 - - - - - - 819 0.47 0.50 85241 -5.90% 1.28%
DMG Mori 42.60 - - - - - - 64 41.60 42.65 110 0.59% -0.12%
DO & Co 80.40 - - - - - - 15 81.10 82.60 32 -0.50% -0.50%
Dürr 22.31 - - - - - - 600 22.31 22.42 222 -4.49% -27.19%
E.ON 8.30 - - - - - - 745 8.29 9.57 300 -0.97% -3.89%
EBRO FOODS 18.41 - - - - - - 100 18.23 18.47 82 0.38% 5.14%
Econocom Group 2.88 - - - - - - 311 2.88 2.91 1000 -1.97% -1.03%
Edenred 43.59 - - - - - - 4 43.58 43.61 130 -3.77% 35.84%
EDP Renováveis 9.20 - - - - - - 304 9.20 9.25 189 -5.06% 18.63%
EDP-ENERGIAS 3.34 - - - - - - 10792 3.31 3.34 4000 -0.80% 9.68%
Eiffage 88.72 - - - - - - 50 88.72 88.94 57 -0.69% 22.07%
E.D.F. 10.55 - - - - - - 472 10.50 10.55 770 -0.14% -23.63%
Elia System Operator 73.30 - - - - - - 31 73.30 73.40 88 2.81% 26.88%
Elisa Corp. 44.85 - - - - - - 780 44.22 45.42 53 2.82% 24.45%
Ellaktor - - - - - - - - - - - - -
ElringKlinger 4.38 - - - - - - 637 4.32 6.25 25 -4.88% -35.94%
ENAGAS 20.21 - - - - - - 678 20.18 20.27 600 0.60% -14.51%
Endesa 23.50 - - - - - - 81 23.48 23.50 258 2.17% 16.34%
ENEL 6.28 - - - - - - 1700 6.27 6.29 1700 4.42% 24.79%
Engie S.A. 13.46 - - - - - - 31 13.46 14.50 157 1.39% 7.76%
ENI 13.04 - - - - - - 1527 13.00 13.04 100 -1.06% -4.90%
Eramet 38.81 - - - - - - 50 38.79 38.87 45 -3.72% -35.26%
ERG 16.93 - - - - - - 200 16.90 16.93 180 -1.80% 2.54%
ERSTE GROUP BANK 30.48 - - - - - - 166 29.88 30.59 501 -0.07% 5.43%
EssilorLuxottica 127.08 - - - - - - 38 126.60 127.15 70 -1.26% 14.84%
Eurazeo 59.00 - - - - - - 33 58.95 59.05 220 1.72% 0.00%
Eurobank Ergasias - - - - - - - - - - - - -
Eurocommercial Prope 22.40 - - - - - - 1590 22.04 22.42 80 0.18% -17.34%
Eurofins Scientific 376.00 - - - - - - 13 373.60 376.20 6 0.43% 15.62%
Euronav 6.74 - - - - - - 54 6.73 6.79 210 -1.82% 8.45%
Eutelsat Communicati 15.73 - - - - - - 318 15.67 15.75 318 0.14% -8.86%
EVN 14.81 - - - - - - 15 14.48 14.86 14 -0.60% 16.43%
Evonik Industries 21.50 - - - - - - 230 21.42 21.59 230 -4.74% -1.56%
EVS Broadcast Eq. 20.80 - - - - - - 90 20.70 20.90 68 -3.48% -11.11%
Exor NV 57.14 - - - - - - 99 57.14 57.50 763 -2.66% 21.60%
EYDAP - - - - - - - - - - - - -
Fagron 16.38 - - - - - - 75 16.38 16.42 100 -0.15% 14.39%
Faurecia 35.84 - - - - - - 64 35.83 35.87 5 -7.13% 9.14%
FERROVIAL 25.24 - - - - - - 500 25.23 25.25 437 1.94% 41.80%
Fiat Chrysler 11.01 - - - - - - 818 11.00 11.01 818 -5.12% -13.01%
Fielmann 62.20 - - - - - - 30 62.05 62.35 145 0.65% 14.87%
Financiere de L'Odet 784.00 - - - - - - 28 752.00 784.00 27 -4.39% 1.55%
Financière de Tubize 58.10 - - - - - - 20 58.60 68.50 4 -2.52% -5.37%
FinecoBank S.p.A. 8.64 - - - - - - 5050 8.55 8.71 2601 -3.61% -1.53%
Fiskars 12.08 - - - - - - 91 11.92 18.00