18.10.2018 18:46:47
ESTX TM MID RE.EUR
789.12
$$$
-4.88
-0.61%
18.10.2018 17:50
 
Chart
Kursdaten
Kurs 789.12 Eröffnung 789.12
Diff. absolut -4.88 Tages-Hoch 789.12
Diff. % -0.61 % Tages-Tief 789.12
Volumen - Umsatz -
Schlusskurs vom 17.10.2018 794.00 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2018 / 17:50
Währung $$$ Aktualisierungsstand 18.10.2018 / 18:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -3.60% 864.2 778.4
1 Woche 0.07% 795.8 778.4
1 Monat -6.48% 855.5 778.4
3 Monate -6.09% 862.3 778.4
6 Monate -4.47% 862.3 778.4
1 Jahr -1.86% 864.2 778.4
3 Jahre 26.28% 864.2 536.4
7.21
SMI
19.59
13
SMI
-5.58
SMI
-3.6
-6.73
2016
2017
2018
{"2016":{"performance":7.21,"chartHeight":18.875941638858,"year":2016,"ID_NOTATION":"2061688"},"2017":{"performance":19.59,"chartHeight":24.138966169208,"year":2017,"ID_NOTATION":"2061688"},"2018":{"performance":-3.6,"chartHeight":15.218941716068,"year":2018,"ID_NOTATION":"2061688"}}
{"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.83,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2018 18:46:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ACCIONA 74.60 -0.67% -0.50 14273 75.24 74.60 75.82 - - - - -3.27% 10.36%
ACCOR 41.66 -0.07% -0.03 210379 41.63 41.52 42.03 - - - - -0.10% -3.15%
ACS ACTIVIDADES DE C 33.12 0.06% 0.02 289629 32.97 32.97 33.61 - - - - -6.13% 1.53%
AGEAS/NV 44.58 0.11% 0.05 111460 44.35 44.14 45.18 - - - - -3.22% 9.54%
ATOS 97.20 0.14% 0.14 135968 96.88 96.58 99.02 - - - - - -20.15%
AXEL SPRINGER 58.05 -0.43% -0.25 41509 58.10 57.80 58.60 - - - - 3.74% -10.84%
Acerinox 11.70 2.50% 0.28 380882 11.43 11.43 11.83 - - - - -1.72% -3.99%
Alpha Bank - - - - - - - - - - - - -
Alstom 38.46 0.89% 0.34 170080 38.19 38.19 39.04 - - - - 3.92% 11.41%
Andritz 46.48 -2.68% -1.28 68607 47.00 46.28 47.42 - - - - 1.19% 0.91%
Arkema 95.76 -1.36% -1.32 47865 96.32 95.66 97.12 - - - - -2.74% -4.35%
Aéroports de Paris 183.60 0.49% 0.90 24797 182.10 181.70 186.70 - - - - 1.61% 15.30%
B. COM. PORTUGUES 0.23 -2.64% -0.01 1029744 0.24 0.23 0.24 - - - - 3.16% -13.48%
BA.SABADELL 1.18 -6.34% -0.08 23718329 1.26 1.15 1.27 - - - - -2.70% -23.65%
BANKINTER 7.35 -6.26% -0.49 2341991 7.82 7.22 7.88 - - - - -3.02% -0.57%
BCA MONTE DEI PASCHI 1.67 -2.57% -0.04 129175 1.72 1.67 1.72 - - - - -6.93% -56.18%
BOSKALIS WESTMINSTER 24.67 -1.20% -0.30 110753 24.61 24.28 24.84 - - - - 1.50% -20.45%
BRENNTAG 47.32 -0.17% -0.08 167632 47.08 47.00 48.05 - - - - -2.17% -10.35%
Bank of Ireland 6.25 -2.65% -0.17 367799 6.42 6.22 6.45 - - - - -2.28% -9.98%
Bic 76.15 0.73% 0.55 39797 75.80 75.28 76.30 - - - - 3.00% -17.66%
Bolloré 3.75 0.91% 0.03 568048 3.73 3.71 3.79 - - - - 3.28% -17.52%
Bouygues 36.45 -0.52% -0.19 181753 36.53 36.33 36.91 - - - - 1.03% -15.83%
Bureau Veritas 19.34 -0.46% -0.09 209507 19.36 19.31 19.59 - - - - -1.65% -14.75%
CNH Industrial 9.38 -2.33% -0.22 1391786 9.56 9.37 9.66 - - - - -3.73% -15.86%
CNP Assurances 19.41 -1.22% -0.24 108058 19.54 19.41 19.69 - - - - -3.77% 2.08%
Cap Gemini 106.35 0.52% 0.55 216220 105.70 104.25 107.65 - - - - 0.52% 6.91%
Casino Guichard 40.90 -0.54% -0.22 220659 41.84 38.54 42.62 - - - - 10.24% -18.85%
Colruyt 50.62 1.16% 0.58 91336 49.94 49.94 51.26 - - - - 3.88% 15.21%
Corporación Financiera 44.40 0.57% 0.25 309 43.88 43.85 44.45 - - - - -3.71% -7.25%
Covivio 88.20 1.91% 1.65 59527 86.60 86.45 88.75 - - - - 0.87% -
DEUTSCHE LUFTHANSA 19.15 1.24% 0.23 1300374 18.81 18.75 19.43 - - - - -2.17% -38.53%
DIA 0.90 4.30% 0.04 3465649 0.86 0.84 0.91 - - - - -55.82% -79.94%
Davide Campari Milan 6.59 -0.15% -0.01 431175 6.62 6.57 6.67 - - - - -1.27% 2.17%
Deutsche Wohnen 41.21 0.49% 0.20 361295 40.99 40.85 41.69 - - - - 2.29% 12.84%
EDP Renováveis 8.13 0.00% 0.00 6176 8.15 8.10 8.15 - - - - -1.69% 16.92%
ENAGAS 23.06 1.32% 0.30 324789 22.73 22.73 23.13 - - - - 0.30% -3.58%
ERSTE GROUP BANK 36.76 -0.24% -0.09 253960 36.94 36.68 37.29 - - - - 2.88% 1.74%
Edenred 31.63 -0.16% -0.05 289965 31.74 31.57 32.18 - - - - 0.03% 31.07%
Eiffage 90.04 -0.49% -0.44 62615 90.22 89.76 90.94 - - - - 0.31% -1.49%
Elisa Corp. 34.29 -7.90% -2.94 485348 36.48 34.22 37.40 - - - - -4.35% 4.77%
Eramet 77.55 -2.58% -2.05 24348 79.25 76.40 81.45 - - - - -2.93% -19.55%
Eurazeo 63.75 -1.16% -0.75 27234 64.35 63.75 65.20 - - - - -1.45% -12.33%
Eutelsat Communicati 22.04 -0.36% -0.08 181094 22.22 22.02 22.49 - - - - 2.18% 14.23%
Exor NV 50.12 0.12% 0.06 30068 50.26 50.00 51.04 - - - - -6.92% -1.94%
FERROVIAL 18.25 -0.63% -0.12 705730 18.37 18.24 18.64 - - - - 3.29% -2.96%
FRAPORT 67.74 0.56% 0.38 66753 67.24 67.12 69.10 - - - - -1.00% -26.73%
FUCHS PETROLUB 40.10 -0.74% -0.30 1147 40.35 39.90 40.55 - - - - 2.41% 0.19%
FUCHS PETROLUB PRF 45.74 -0.65% -0.30 75932 46.04 45.48 46.74 - - - - 1.99% 3.61%
Fiat Chrysler 13.77 -0.78% -0.11 720349 13.86 13.74 14.18 - - - - -1.98% -7.18%
Fielmann 51.80 0.58% 0.30 17156 51.52 51.00 51.90 - - - - 2.90% -30.24%
Financiere de L'Odet 788.00 0.00% 0.00 - 788.00 788.00 788.00 - - - - - -20.00%
GEA GROUP 26.41 -2.06% -0.56 479295 26.84 26.05 27.07 - - - - 0.99% -33.90%
GRIFOLS CL. A 23.34 2.86% 0.65 259395 22.73 22.73 23.70 - - - - 3.94% -7.60%
Galp Energia 15.68 0.22% 0.04 401873 15.70 15.59 15.87 - - - - -5.41% 1.89%
Gecina 134.50 -0.22% -0.30 30360 135.20 134.30 137.20 - - - - 0.22% -12.35%
Gemalto 50.30 0.12% 0.06 187223 50.24 50.23 50.54 - - - - 0.28% 1.56%
Getlink SE 10.65 0.19% 0.02 513379 10.60 10.52 10.73 - - - - -1.21% -0.51%
Grifols CL.B 17.58 2.69% 0.46 51610 17.28 17.00 17.80 - - - - 1.90% -10.18%
HOCHTIEF 133.00 -0.97% -1.30 16973 132.35 132.35 134.70 - - - - -2.18% -9.16%
Hannover Rückversich 120.00 1.44% 1.70 82108 118.00 117.90 120.90 - - - - -2.23% 12.72%
HeidelbergCement AG 57.10 -9.02% -5.66 954039 58.78 56.18 59.00 - - - - -7.69% -36.80%
Hellenic Telecomm. O - - - - - - - - - - - - -
Hugo Boss 60.56 -1.05% -0.64 121331 61.02 60.06 62.04 - - - - -0.36% -13.79%
ICADE 74.65 -0.33% -0.25 17279 74.70 74.53 75.95 - - - - 0.33% -8.31%
IMMOFINANZ 21.20 0.38% 0.08 7805 21.04 21.04 21.36 - - - - -0.28% -1.63%
INGENICO 68.06 -1.19% -0.82 59907 68.70 67.82 69.26 - - - - 9.44% -22.49%
Iliad 111.10 0.63% 0.70 39866 111.75 110.90 114.35 - - - - 6.93% -44.31%
Imerys 57.55 -0.60% -0.35 34794 57.45 57.30 58.05 - - - - 1.32% -26.81%
Infineon Technologie 18.18 -4.47% -0.85 2616911 19.04 18.17 19.05 - - - - 0.53% -20.45%
Ipsen 126.35 1.04% 1.30 52030 125.50 125.25 128.15 - - - - 1.90% 26.64%
JCDECAUX 29.42 -1.41% -0.42 38792 29.76 29.38 30.04 - - - - 2.94% -12.62%
JERONIMO MARTINS 11.38 0.44% 0.05 431773 11.32 11.31 11.52 - - - - 0.80% -30.10%
K+S 17.41 -3.22% -0.58 629268 17.88 17.36 18.11 - - - - -1.59% -13.46%
KERRY GROUP A 89.55 -2.29% -2.10 3406 90.95 88.60 91.00 - - - - 3.43% -1.66%
KESKO B 46.26 -1.07% -0.50 50643 46.56 46.11 47.12 - - - - 2.23% 3.54%
KONINKLIJKE KPN 2.38 0.59% 0.01 6159236 2.39 2.37 2.44 - - - - 1.81% -18.53%
Kesko 'A' 44.10 -1.12% -0.50 124 44.70 44.10 44.70 - - - - 0.22% 1.66%
Klépierre 29.64 0.27% 0.08 222582 29.62 29.61 30.04 - - - - -0.50% -19.23%
Koninklijke DSM 79.80 -1.41% -1.14 258372 80.58 79.68 80.66 - - - - 0.62% 1.34%
Koninklijke Vopak 41.29 -0.22% -0.09 53513 41.21 40.94 41.69 - - - - -0.53% 12.88%
Lagardère 25.44 -0.59% -0.15 116041 25.51 25.42 25.95 - - - - 1.39% -4.81%
Lanxess 57.58 -0.72% -0.42 118540 57.84 57.36 58.74 - - - - -4.35% -12.19%
Legrand 57.62 -2.11% -1.24 274142 58.62 57.46 58.62 - - - - 0.58% -8.37%
Leonardo S.p.A. 10.03 -2.62% -0.27 676454 10.10 10.01 10.50 - - - - 2.65% 1.37%
MAPFRE 2.58 -0.15% -0.00 578815 2.58 2.58 2.62 - - - - -4.44% -3.37%
MEDIASET 2.59 -4.02% -0.11 194537 2.71 2.59 2.74 - - - - 0.19% -16.71%
MEDIASET 6.00 0.27% 0.02 222957 6.00 5.98 6.11 - - - - -3.11% -36.18%
MERCK KGAA 92.56 0.28% 0.26 305271 92.22 91.20 94.22 - - - - 2.65% 2.89%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
Mediobanca 7.66 -1.01% -0.08 778668 7.68 7.65 7.84 - - - - -1.65% -18.03%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 38.76 -0.36% -0.14 258608 39.00 38.73 39.37 - - - - -1.29% 7.71%
NOKIAN TYRES 33.18 -0.96% -0.32 106051 33.57 33.15 33.91 - - - - 2.79% -11.12%
Neste Corp 71.80 0.50% 0.36 160280 71.42 71.06 72.48 - - - - -1.46% 34.03%
OCI 27.02 -1.53% -0.42 54745 27.26 26.82 27.57 - - - - -1.51% 30.60%
OMV 49.21 -0.26% -0.13 99718 49.52 48.85 49.58 - - - - -0.50% -7.17%
OPAP - - - - - - - - - - - - -
OSRAM Licht 33.68 0.18% 0.06 254460 33.71 33.32 34.49 - - - - 5.59% -55.17%
Orion A 31.35 -0.79% -0.25 3 31.35 31.35 31.35 - - - - 2.60% -1.37%
Orion B 30.89 -2.06% -0.65 121434 31.53 30.73 31.86 - - - - 2.34% 1.94%
PARMALAT 2.68 0.00% 0.00 - 2.68 2.68 2.68 - - - - -1.47% -13.38%
PORSCHE AUTOMOBIL 55.84 -1.10% -0.62 189485 56.58 55.84 57.14 - - - - 3.52% -19.31%
PROSIEBEN MEDIA 21.07 -0.19% -0.04 289546 21.11 21.07 21.55 - - - - -4.52% -26.41%
PROXIMUS 22.60 1.21% 0.27 315320 22.97 22.55 23.20 - - - - 2.96% -17.44%
PRYSMIAN 17.95 -2.76% -0.51 317200 18.39 17.91 18.43 - - - - 2.16% -29.97%
PUMA 428.00 1.90% 8.00 15289 419.00 415.75 433.50 - - - - 1.82% 15.70%
Peugeot 20.71 0.63% 0.13 818241 20.68 20.61 21.09 - - - - -0.58% 21.34%
Piraeus Bank - - - - - - - - - - - - -
QIAGEN 31.06 1.84% 0.56 333432 30.55 30.55 31.46 - - - - 0.59% 16.93%
RED ELECTRICA 17.93 0.73% 0.13 674245 17.91 17.91 18.20 - - - - -4.43% -4.68%
Raiffeisenbank Bank 24.74 -1.67% -0.42 70745 25.41 24.73 25.68 - - - - 1.62% -16.58%
Randstad Holding N.V 44.44 1.58% 0.69 172018 44.17 44.06 44.85 - - - - -1.33% -14.48%
Rexel 11.53 -1.03% -0.12 375325 11.70 11.52 11.79 - - - - -1.45% -23.89%
Rocket Internet 25.84 -1.22% -0.32 41823 26.10 25.80 26.70 - - - - 3.03% 22.41%
Rémy Cointreau 104.20 0.97% 1.00 63539 104.00 103.00 105.40 - - - - 2.66% -9.78%
SAIPEM 4.71 -4.34% -0.21 1893268 4.88 4.71 4.95 - - - - -3.01% 29.73%
SALVATORE FERRAGAMO 19.38 0.96% 0.18 55496 19.07 19.05 19.75 - - - - 0.44% -13.34%
SBM Offshore 15.51 -0.61% -0.10 125093 15.50 15.46 15.71 - - - - -4.56% 6.12%
SCOR SE 40.76 -0.54% -0.22 186625 40.93 40.76 41.37 - - - - -1.70% 22.53%
SEB 139.90 -1.27% -1.80 14906 141.35 139.90 142.20 - - - - -0.77% -8.17%
SES 20.24 -2.27% -0.47 199005 20.71 20.23 20.80 - - - - 5.47% 58.52%
SMURFIT KAPPA GRP 28.98 -2.36% -0.70 96790 30.12 28.94 30.12 - - - - 0.47% 5.30%
STMicroelectronics 14.24 -4.81% -0.72 1342511 14.87 14.23 14.88 - - - - 5.65% -17.94%
SUEDZUCKER 13.46 0.45% 0.06 34351 13.30 13.23 13.54 - - - - 7.50% -25.91%
Sodexo 87.14 -1.00% -0.88 90170 87.92 87.04 88.50 - - - - 1.22% -21.48%
Sofina 170.60 0.23% 0.40 2203 170.40 170.40 171.90 - - - - 1.07% 29.68%
Solvay 104.55 -1.09% -1.15 24101 105.65 104.50 106.35 - - - - -2.80% -8.80%
Stora Enso Oyj R 13.79 -1.71% -0.24 1237796 14.05 13.76 14.34 - - - - -3.51% 6.25%
Strabag 32.40 2.86% 0.90 212 31.80 31.20 32.40 - - - - -2.78% -7.42%
Suez Environnement 12.80 -0.74% -0.10 833953 12.91 12.79 13.10 - - - - -0.31% -12.53%
Symrise 72.00 -0.91% -0.66 146406 70.56 70.56 72.86 - - - - 0.81% 0.74%
TERNA 4.47 -0.91% -0.04 1758496 4.50 4.47 4.56 - - - - -1.81% -7.14%
THYSSENKRUPP 20.19 -0.74% -0.15 505563 20.29 20.13 20.49 - - - - -1.17% -16.05%
TechnipFMC 25.79 -0.81% -0.21 271690 25.82 25.55 26.08 - - - - -0.54% -0.65%
Telekom Austria 6.75 1.81% 0.12 12227 6.65 6.64 6.84 - - - - 1.84% -14.78%
Telenet Group Holdin 47.80 -0.58% -0.28 163104 48.27 47.60 48.50 - - - - 9.22% -17.07%
Thales 116.35 1.62% 1.85 144551 115.10 111.60 117.95 - - - - 2.32% 27.39%
TÉCNICAS REUNIDAS SA 23.67 -0.34% -0.08 15945 23.52 23.43 23.99 - - - - -4.12% -10.12%
UNITED INTERNET 37.17 -0.91% -0.34 136464 37.46 37.16 37.97 - - - - 2.80% -34.66%
UPM-KYMMENE 29.78 -2.17% -0.66 744027 30.31 29.76 30.71 - - - - -1.22% 17.48%
Umicore 41.54 -2.49% -1.06 89381 42.20 41.52 43.10 - - - - 4.34% 8.14%
Unione Di Banche Ita 2.88 -3.23% -0.10 1109269 2.95 2.88 2.99 - - - - -2.65% -18.24%
UnipolSai Assicurazi 1.89 -0.79% -0.01 272551 1.91 1.89 1.92 - - - - -4.29% -2.03%
VERBUND A 40.48 0.50% 0.20 100279 40.34 40.14 40.88 - - - - 2.18% 100.30%
VICAT 45.62 -4.32% -2.06 5894 47.12 45.54 47.36 - - - - -5.27% -30.40%
VIENNA INSURANCE GRP 23.96 0.17% 0.04 10267 23.98 23.80 24.12 - - - - -2.53% -7.38%
VOESTALPINE 36.56 -0.79% -0.29 64646 36.82 36.55 37.19 - - - - 0.03% -26.37%
Vallourec 4.55 -1.64% -0.08 193913 4.61 4.54 4.67 - - - - -3.63% -8.26%
Valéo 30.93 -3.19% -1.02 448546 31.80 30.91 31.81 - - - - 1.14% -48.69%
Veolia Environnement 16.80 -0.30% -0.05 533466 16.95 16.77 17.11 - - - - 0.60% -20.90%
Vonovia SE 40.52 -0.20% -0.08 701020 40.48 40.36 41.09 - - - - 3.41% -1.72%
WARTSILA 14.62 -1.02% -0.15 380955 14.80 14.61 14.88 - - - - -1.63% -15.57%
WIRECARD 170.60 -3.70% -6.55 206510 176.40 170.45 178.40 - - - - 13.48% 90.40%
WOLTERS KLUWER 51.12 0.67% 0.34 297208 51.40 51.08 51.80 - - - - 1.60% 16.64%
Wacker Chemie 91.78 -0.43% -0.40 30933 92.36 91.28 93.54 - - - - -7.08% -43.27%
Wendel 113.20 -0.44% -0.50 12869 113.60 112.10 114.70 - - - - -2.40% -21.12%
Zardoya Otis 6.16 0.49% 0.03 225416 6.09 6.05 6.22 - - - - -18.06% -32.69%
bioMerieux 66.10 2.16% 1.40 37720 66.00 65.50 67.30 - - - - 3.19% -13.11%
bpost 13.10 -1.95% -0.26 123171 13.28 13.06 13.28 - - - - 2.53% -47.62%