09.12.2018 20:45:33
ESTX TM MID PR.EUR
446.78
$$$
2.2100
0.50%
07.12.2018 17:50
 
Chart
Kursdaten
Kurs 446.78 Eröffnung 446.78
Diff. absolut 2.21 Tages-Hoch 446.78
Diff. % 0.50 % Tages-Tief 446.78
Volumen - Umsatz -
Schlusskurs vom 06.12.2018 444.57 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 07.12.2018 / 17:50
Währung $$$ Aktualisierungsstand 09.12.2018 / 20:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -12.16% 533.5 444.6
1 Woche -3.84% 470.2 444.6
1 Monat -7.47% 482.1 444.6
3 Monate -12.07% 518.1 444.6
6 Monate -13.19% 522.8 444.6
1 Jahr -11.92% 533.5 444.6
3 Jahre 5.23% 533.5 345.1
4.88
SMI
17.24
13
SMI
-5.58
SMI
-12.16
-6.83
2016
2017
2018
{"2016":{"performance":4.88,"chartHeight":16.820733998931,"year":2016,"ID_NOTATION":"2039982"},"2017":{"performance":17.24,"chartHeight":23.466117635698,"year":2017,"ID_NOTATION":"2039982"},"2018":{"performance":-12.16,"chartHeight":21.62807238242,"year":2018,"ID_NOTATION":"2039982"}}
{"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":-6.83,"chartHeight":18.590850766191,"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":-12.71,"chartHeight":21.860998648216,"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":-1.34,"chartHeight":10.015342664086,"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":-5.11,"chartHeight":17.063227354845,"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":-16.49,"chartHeight":23.231922831542,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 09.12.2018 20:45:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ACCIONA 80.12 0.17% 0.14 16430 81.14 80.00 81.50 - - - - -1.24% 17.74%
ACCOR 37.58 1.65% 0.61 421417 37.38 37.38 38.15 - - - - -4.13% -12.70%
ACS ACTIVIDADES DE C 32.21 0.81% 0.26 232962 32.24 32.02 32.61 - - - - -4.73% -1.20%
AGEAS/NV 40.42 0.27% 0.11 130528 40.71 40.40 40.91 - - - - -5.65% -0.57%
ATOS 68.14 0.71% 0.48 166851 68.74 67.98 70.20 - - - - -9.15% -43.94%
AXEL SPRINGER 52.55 -0.66% -0.35 49905 53.20 52.50 53.95 - - - - -6.58% -19.64%
Acerinox 8.58 1.49% 0.13 144185 8.49 8.46 8.74 - - - - -2.54% -27.86%
Alpha Bank - - - - - - - - - - - - -
Alstom 37.16 3.02% 1.09 370410 36.42 36.40 37.42 - - - - -3.98% 7.65%
Andritz 40.60 -1.69% -0.70 37172 41.66 40.58 41.90 - - - - -4.65% -14.22%
Arkema 80.42 3.05% 2.38 125535 79.46 79.28 81.74 - - - - -3.94% -20.77%
Aéroports de Paris 164.40 -0.90% -1.50 21323 165.00 163.80 167.10 - - - - -4.42% 3.76%
B. COM. PORTUGUES 0.24 -0.83% -0.00 2196883 0.24 0.24 0.24 - - - - -3.55% -11.86%
BA.SABADELL 1.05 0.29% 0.00 4916970 1.07 1.05 1.07 - - - - -6.27% -36.27%
BANKINTER 7.11 -0.25% -0.02 751820 7.15 7.10 7.22 - - - - -3.89% -9.87%
BCA MONTE DEI PASCHI 1.63 0.46% 0.01 74013 1.65 1.63 1.65 - - - - 0.25% -58.38%
BOSKALIS WESTMINSTER 21.96 -0.68% -0.15 75487 22.12 21.27 22.33 - - - - -10.15% -30.04%
BRENNTAG 38.55 0.21% 0.08 218712 38.13 38.13 39.04 - - - - -5.58% -27.09%
Bank of Ireland 5.29 0.86% 0.04 691365 5.32 5.26 5.40 - - - - -6.29% -25.76%
Bic 89.90 -0.28% -0.25 103649 90.40 89.90 92.05 - - - - -5.37% -2.09%
Bolloré 3.64 -0.16% -0.01 696225 3.66 3.63 3.70 - - - - -5.80% -19.30%
Bouygues 32.98 3.27% 1.04 447067 32.14 32.14 33.25 - - - - -2.99% -23.83%
Bureau Veritas 18.38 1.60% 0.29 332213 18.26 18.26 18.52 - - - - -5.72% -19.33%
CNH Industrial 8.54 1.69% 0.14 490758 8.54 8.52 8.69 - - - - -0.81% -23.41%
CNP Assurances 19.07 1.17% 0.22 183917 18.95 18.95 19.22 - - - - -5.97% -0.94%
Cap Gemini 96.54 -0.45% -0.44 187633 98.60 96.48 99.32 - - - - -6.59% -2.45%
Casino Guichard 36.23 4.23% 1.47 94303 35.23 35.23 36.38 - - - - -9.18% -28.50%
Colruyt 57.44 1.31% 0.74 124292 56.74 56.50 57.46 - - - - 1.81% 32.24%
Corporación Financiera 40.35 0.88% 0.35 796 40.20 40.20 40.65 - - - - 1.25% -15.23%
Covivio 86.30 1.41% 1.20 58560 85.15 85.15 87.10 - - - - 0.47% -
DEUTSCHE LUFTHANSA 19.14 -1.64% -0.32 875731 19.70 19.11 19.93 - - - - -11.29% -37.81%
DIA 0.55 2.25% 0.01 626285 0.56 0.54 0.58 - - - - -17.42% -87.29%
Davide Campari Milan 7.75 4.03% 0.30 604162 7.49 7.49 7.75 - - - - 5.37% 19.88%
Deutsche Wohnen 42.20 2.13% 0.88 551892 41.76 41.66 42.57 - - - - 0.07% 16.11%
EDP Renováveis 7.66 -0.07% -0.01 9502 7.56 7.56 7.74 - - - - -0.58% 10.02%
ENAGAS 24.63 1.61% 0.39 370573 24.33 24.27 24.67 - - - - 1.65% 2.99%
ERSTE GROUP BANK 32.91 0.21% 0.07 261730 32.91 32.72 33.35 - - - - -5.70% -9.14%
Edenred 31.99 3.03% 0.94 131136 31.44 31.41 32.22 - - - - -4.90% 32.35%
Eiffage 77.64 0.70% 0.54 260210 77.26 77.26 78.50 - - - - -7.55% -15.05%
Elisa Corp. 36.58 -0.35% -0.13 232758 37.16 36.45 37.41 - - - - 3.36% 11.76%
Eramet 64.50 -2.57% -1.70 39011 67.25 64.35 67.35 - - - - -9.15% -34.81%
Eurazeo 63.05 -0.39% -0.25 35983 63.55 63.05 64.15 - - - - -4.90% -14.30%
Eutelsat Communicati 17.70 1.90% 0.33 359799 17.52 17.52 18.02 - - - - -5.15% -8.29%
Exor NV 50.54 1.26% 0.63 17224 49.92 49.92 51.22 - - - - -2.88% -1.00%
FERROVIAL 17.88 1.13% 0.20 440142 17.80 17.77 17.98 - - - - -1.30% -5.57%
FRAPORT 65.34 -0.40% -0.26 103256 66.22 65.30 68.08 - - - - -0.46% -28.93%
FUCHS PETROLUB 34.65 -1.42% -0.50 1915 35.05 34.40 35.05 - - - - -1.00% -14.07%
FUCHS PETROLUB PRF 35.06 -1.07% -0.38 48543 35.46 35.00 35.68 - - - - -3.79% -21.10%
Fiat Chrysler 13.78 0.10% 0.01 755548 13.98 13.78 14.04 - - - - -5.64% -7.81%
Fielmann 54.92 0.14% 0.07 10463 55.20 54.85 55.80 - - - - -0.50% -25.60%
Financiere de L'Odet 744.00 -3.12% -24.00 1 744.00 744.00 744.00 - - - - -5.10% -24.47%
GEA GROUP 22.40 0.18% 0.04 248812 22.47 22.24 22.70 - - - - -5.49% -43.94%
GRIFOLS CL. A 24.41 1.03% 0.25 235174 24.40 24.33 24.69 - - - - -1.29% -0.59%
Galp Energia 14.55 2.32% 0.33 421442 14.37 14.10 14.79 - - - - 0.45% -5.24%
Gecina 123.40 1.90% 2.30 57200 122.80 122.60 125.80 - - - - -0.24% -19.77%
Gemalto 50.54 0.00% 0.00 30268 50.56 50.52 50.60 - - - - -0.08% 2.16%
Getlink SE 11.10 -0.27% -0.03 480674 11.09 11.07 11.31 - - - - -3.06% 3.64%
Grifols CL.B 17.26 0.94% 0.16 40452 17.22 17.13 17.48 - - - - -1.93% -9.44%
HOCHTIEF 119.90 0.50% 0.60 34159 119.90 119.40 121.00 - - - - -4.00% -18.90%
Hannover Rückversich 118.00 1.37% 1.60 66479 117.50 117.50 119.40 - - - - -3.44% 12.43%
HeidelbergCement AG 55.62 1.76% 0.96 144591 55.22 55.08 56.36 - - - - -4.92% -38.44%
Hellenic Telecomm. O - - - - - - - - - - - - -
Hugo Boss 60.14 1.21% 0.72 99115 59.78 59.78 61.20 - - - - -1.25% -15.28%
ICADE 67.55 0.82% 0.55 24461 67.85 67.50 68.70 - - - - -3.50% -17.31%
IMMOFINANZ 21.26 2.41% 0.50 51377 20.66 20.66 21.28 - - - - -2.30% -0.98%
INGENICO 57.66 -0.62% -0.36 70466 58.64 57.54 59.00 - - - - -9.45% -35.12%
Iliad 124.45 4.76% 5.65 55829 121.00 121.00 125.20 - - - - 4.58% -37.62%
Imerys 47.44 1.72% 0.80 88964 47.10 47.10 48.24 - - - - 0.13% -39.67%
Infineon Technologie 17.81 0.65% 0.12 1144647 18.10 17.80 18.22 - - - - -3.36% -22.09%
Ipsen 118.75 0.89% 1.05 39063 118.30 118.30 122.15 - - - - 4.63% 19.02%
JCDECAUX 27.48 -0.79% -0.22 106737 28.10 27.34 28.32 - - - - -8.34% -18.38%
JERONIMO MARTINS 10.52 2.99% 0.30 257096 10.29 10.29 10.64 - - - - -0.19% -35.12%
K+S 15.85 0.35% 0.06 519267 15.96 15.72 16.08 - - - - 2.42% -23.80%
KERRY GROUP A 90.00 1.93% 1.70 1282 88.80 88.70 90.25 - - - - -0.94% -3.74%
KESKO B 49.97 -1.83% -0.93 161971 50.80 49.73 51.24 - - - - -2.29% 10.65%
KONINKLIJKE KPN 2.62 1.43% 0.04 4186350 2.64 2.61 2.66 - - - - 0.34% -9.58%
Kesko 'A' 47.10 -1.67% -0.80 325 47.50 46.70 47.50 - - - - -1.88% 7.36%
Klépierre 28.20 2.73% 0.75 277147 27.67 27.67 28.28 - - - - -2.22% -22.95%
Koninklijke DSM 75.04 2.32% 1.70 167201 74.20 74.08 75.58 - - - - -4.29% -6.05%
Koninklijke Vopak 39.25 2.80% 1.07 97083 38.50 38.50 39.78 - - - - 1.95% 7.06%
Lagardère 23.53 0.99% 0.23 161173 23.39 23.39 23.94 - - - - -5.77% -11.96%
Lanxess 44.80 -0.04% -0.02 167699 45.22 44.79 46.21 - - - - -7.19% -32.17%
Legrand 50.56 -0.08% -0.04 217828 50.88 50.49 51.22 - - - - -6.44% -21.30%
Leonardo S.p.A. 8.32 0.75% 0.06 519118 8.36 8.23 8.41 - - - - -4.24% -15.89%
MAPFRE 2.42 0.12% 0.00 572534 2.44 2.42 2.45 - - - - -4.31% -9.51%
MEDIASET 2.60 0.58% 0.01 289907 2.62 2.60 2.65 - - - - -5.07% -19.79%
MEDIASET 5.76 0.70% 0.04 287931 5.75 5.75 5.88 - - - - -6.43% -38.56%
MERCK KGAA 96.11 1.98% 1.87 178513 94.74 94.56 96.90 - - - - -1.20% 7.13%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
Mediobanca 7.53 0.48% 0.04 955615 7.56 7.51 7.66 - - - - -3.14% -20.23%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 35.51 0.88% 0.31 330883 35.52 35.47 35.99 - - - - -5.91% -1.68%
NOKIAN TYRES 27.64 -1.25% -0.35 247058 27.99 27.62 28.02 - - - - -1.95% -26.66%
Neste Corp 69.14 -0.72% -0.50 247825 70.28 68.20 70.52 - - - - -0.06% 29.72%
OCI 19.05 0.17% 0.03 79053 19.28 18.91 19.32 - - - - -5.62% -9.31%
OMV 42.83 2.93% 1.22 146857 41.73 41.05 43.88 - - - - -4.14% -19.42%
OPAP - - - - - - - - - - - - -
OSRAM Licht 39.49 0.84% 0.33 196601 39.81 39.45 40.28 - - - - -2.54% -47.35%
Orion A 29.90 0.00% 0.00 - 29.90 29.90 29.90 - - - - 2.22% -6.68%
Orion B 29.16 -2.90% -0.87 158741 30.11 29.09 30.32 - - - - -0.55% -5.75%
PARMALAT 2.84 0.00% 0.00 99513 2.85 2.84 2.85 - - - - 1.07% -8.21%
PORSCHE AUTOMOBIL 53.52 0.64% 0.34 222693 53.74 53.12 54.52 - - - - -4.94% -23.51%
PROSIEBEN MEDIA 16.88 1.84% 0.30 398371 16.72 16.72 17.21 - - - - -5.75% -41.17%
PROXIMUS 23.30 0.13% 0.03 208027 23.49 23.20 23.64 - - - - -4.15% -14.89%
PRYSMIAN 15.19 -0.13% -0.02 337498 15.49 15.16 15.56 - - - - -6.52% -42.36%
PUMA 453.00 0.55% 2.50 10329 454.00 453.00 464.00 - - - - 2.37% 24.79%
Peugeot 17.88 -0.69% -0.12 1409995 18.14 17.82 18.19 - - - - -7.45% 5.42%
Piraeus Bank - - - - - - - - - - - - -
QIAGEN 31.21 1.56% 0.48 511855 30.89 30.84 31.58 - - - - 1.04% 19.65%
RED ELECTRICA 19.57 1.32% 0.26 698806 19.32 19.27 19.68 - - - - 2.46% 4.79%
Raiffeisenbank Bank 23.97 0.42% 0.10 186717 24.08 23.87 24.51 - - - - -7.95% -20.52%
Randstad Holding N.V 39.77 1.61% 0.63 234796 39.64 39.43 40.54 - - - - -6.75% -22.26%
Rexel 9.60 1.22% 0.12 481211 9.54 9.54 9.69 - - - - -9.39% -36.63%
Rocket Internet 21.62 -0.92% -0.20 56843 22.10 21.58 22.32 - - - - -4.42% 2.42%
Rémy Cointreau 99.70 0.66% 0.65 45166 99.65 99.55 101.80 - - - - -3.06% -13.68%
SAIPEM 3.88 5.60% 0.21 749007 3.72 3.66 3.96 - - - - 0.23% 2.24%
SALVATORE FERRAGAMO 20.61 0.49% 0.10 70377 20.71 20.56 20.91 - - - - -0.63% -6.95%
SBM Offshore 13.12 1.35% 0.17 122900 13.04 12.80 13.39 - - - - -2.27% -10.78%
SCOR SE 40.56 3.18% 1.25 305385 39.73 39.73 40.74 - - - - -4.11% 21.27%
SEB 118.30 1.81% 2.10 15610 117.90 117.90 120.50 - - - - -6.56% -23.33%
SES 18.10 1.00% 0.18 295949 18.19 18.07 18.59 - - - - -4.44% 38.54%
SMURFIT KAPPA GRP 22.22 1.00% 0.22 332031 22.52 22.02 22.62 - - - - -8.18% -21.16%
STMicroelectronics 11.98 -0.62% -0.07 1329511 12.29 11.94 12.36 - - - - -7.63% -34.28%
SUEDZUCKER 12.61 1.24% 0.15 24833 12.42 12.42 12.72 - - - - 0.40% -30.27%
Sodexo 88.38 1.03% 0.90 108629 88.49 87.96 90.56 - - - - -3.52% -21.16%
Sofina 169.00 0.84% 1.40 3440 168.20 168.20 170.40 - - - - -4.95% 28.76%
Solvay 92.70 1.96% 1.78 47145 91.90 91.84 94.08 - - - - -3.01% -20.02%
Stora Enso Oyj R 10.55 -4.74% -0.53 1800511 10.79 10.52 10.86 - - - - -6.47% -20.04%
Strabag 28.95 -1.86% -0.55 45 29.60 28.90 29.65 - - - - -7.51% -14.92%
Suez Environnement 12.63 2.06% 0.26 870945 12.50 12.46 12.81 - - - - -3.55% -13.73%
Symrise 71.48 2.35% 1.64 189750 70.18 70.06 72.28 - - - - 0.53% 0.01%
TERNA 4.96 1.26% 0.06 2527253 4.93 4.92 4.99 - - - - 0.55% 2.16%
THYSSENKRUPP 15.97 1.24% 0.20 458347 15.98 15.92 16.32 - - - - -3.01% -34.07%
TechnipFMC 19.14 0.16% 0.03 505991 18.92 18.55 20.00 - - - - -6.45% -26.27%
Telekom Austria 6.50 1.25% 0.08 26733 6.53 6.42 6.55 - - - - 1.09% -16.45%
Telenet Group Holdin 41.26 0.93% 0.38 70431 41.20 41.14 42.24 - - - - -5.32% -28.84%
Thales 104.30 0.58% 0.60 86524 105.00 104.25 106.40 - - - - -3.38% 16.04%
TÉCNICAS REUNIDAS SA 22.80 4.01% 0.88 20433 22.17 22.17 23.28 - - - - -2.36% -13.72%
UNITED INTERNET 37.87 0.96% 0.36 123444 38.00 37.80 38.25 - - - - -4.92% -34.04%
UPM-KYMMENE 22.54 -4.29% -1.01 1554992 23.12 22.37 23.23 - - - - -4.85% -13.01%
Umicore 35.50 0.14% 0.05 230321 35.77 35.16 36.23 - - - - -7.65% -9.89%
Unione Di Banche Ita 2.68 -0.59% -0.02 1012392 2.73 2.67 2.73 - - - - -5.57% -26.46%
UnipolSai Assicurazi 2.00 1.39% 0.03 472851 1.99 1.97 2.01 - - - - -2.67% 2.77%
VERBUND A 36.60 0.44% 0.16 135147 36.92 36.56 37.88 - - - - 1.67% 82.00%
VICAT 43.04 3.41% 1.42 10332 42.12 42.12 43.48 - - - - 1.56% -34.34%
VIENNA INSURANCE GRP 21.80 0.37% 0.08 18707 21.90 21.78 22.18 - - - - -3.88% -15.59%
VOESTALPINE 27.67 -2.23% -0.63 236279 28.60 27.24 28.60 - - - - -6.14% -44.72%
Vallourec 1.96 2.54% 0.05 317469 1.97 1.86 2.01 - - - - -5.82% -61.16%
Valéo 24.96 1.30% 0.32 277453 25.15 24.58 25.39 - - - - -0.40% -59.92%
Veolia Environnement 18.05 0.73% 0.13 545965 18.08 18.00 18.25 - - - - -3.58% -15.02%
Vonovia SE 42.19 0.84% 0.35 438702 42.34 42.10 42.91 - - - - -1.33% 2.13%
WARTSILA 13.98 -0.57% -0.08 778513 14.21 13.84 14.32 - - - - -2.65% -20.09%
WIRECARD 133.20 2.94% 3.80 312130 131.90 131.85 137.75 - - - - 0.23% 43.16%
WOLTERS KLUWER 52.70 1.97% 1.02 212122 52.30 52.28 53.16 - - - - -1.31% 21.05%
Wacker Chemie 72.82 -3.80% -2.88 44508 77.68 72.72 77.68 - - - - -14.05% -55.18%
Wendel 103.60 1.47% 1.50 23687 102.70 102.70 104.90 - - - - -3.54% -28.13%
Zardoya Otis 6.13 0.90% 0.06 32987 6.08 6.07 6.23 - - - - -2.46% -32.58%
bioMerieux 61.30 1.83% 1.10 52903 60.90 60.50 61.80 - - - - -1.13% -17.67%
bpost 7.87 7.74% 0.56 316275 7.55 7.55 8.06 - - - - -31.25% -69.16%