19.08.2019 08:38:40
ESTX TM MID RE.EUR
788.22
$$$
13.5400
1.75%
16.08.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 774.68 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.08.2019 / 08:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.41% 842.3 712.7
1 Woche -1.33% 797.9 774.7
1 Monat -5.86% 841.5 774.7
3 Monate -3.36% 841.5 774.7
6 Monate 0.44% 842.3 774.7
1 Jahr -6.27% 862.3 704.2
3 Jahre 24.25% 864.2 619.9
19.59
13
SMI
9.41
15.41
SMI
-12.64
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.59,"chartHeight":26.11697467322,"year":2017,"ID_NOTATION":"2061688"},"2018":{"performance":-12.64,"chartHeight":23.620882693423,"year":2018,"ID_NOTATION":"2061688"},"2019":{"performance":9.41,"chartHeight":21.9397790145,"year":2019,"ID_NOTATION":"2061688"}}
{"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 Autoupdate 19.08.2019 08:38:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%
ACS ACTIVIDADES DE C 32.97 - - - - - - 17 32.96 33.04 100 -4.70% -2.43%
AGEAS/NV 47.86 - - - - - - 70 47.80 47.85 280 0.55% 22.15%
ATOS - - - - - - - - - - - - -
AXEL SPRINGER 62.80 - - - - - - 30 55.25 62.90 210 -0.40% 26.97%
Acerinox 7.17 - - - - - - 4908 7.11 7.20 98 -1.59% -17.28%
Alpha Bank - - - - - - - - - - - - -
Alstom 38.20 - - - - - - 3 38.17 38.20 236 0.21% 8.68%
Andritz 30.90 - - - - - - 5 30.90 31.18 268 -5.96% -22.71%
Arkema 74.52 - - - - - - 72 74.44 74.52 35 -4.46% -0.21%
Aéroports de Paris 152.90 - - - - - - 53 152.80 152.90 130 -1.16% -7.72%
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%
BANKINTER 5.42 - - - - - - 1600 5.42 5.47 6417 -5.01% -22.45%
BCA MONTE DEI PASCHI 1.36 - - - - - - 1100 1.36 1.38 25431 14.37% -8.75%
BOSKALIS WESTMINSTER 17.32 - - - - - - 221 17.32 17.33 500 -5.41% -20.02%
BRENNTAG 40.48 - - - - - - 3 40.49 40.60 121 -4.91% 7.37%
Bank of Ireland 3.33 - - - - - - 200 3.32 3.35 200 -0.60% -31.58%
Bic 57.10 - - - - - - 100 56.85 57.40 100 -3.95% -36.02%
Bolloré 3.83 - - - - - - 850 3.83 3.84 666 0.10% 9.38%
Bouygues 31.95 - - - - - - 250 31.85 32.05 250 -0.13% 1.98%
Bureau Veritas 20.89 - - - - - - 600 20.85 20.93 223 -0.48% 17.76%
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%
Cap Gemini 105.20 - - - - - - 45 104.95 105.20 45 -3.84% 21.67%
Casino Guichard 34.99 - - - - - - 380 34.94 35.07 145 1.80% -4.58%
Colruyt 45.89 - - - - - - 50 45.82 45.88 47 -1.57% -26.15%
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%
DEUTSCHE LUFTHANSA 13.11 - - - - - - 1000 13.11 13.13 686 -8.99% -33.32%
DIA 0.47 - - - - - - 819 0.47 0.50 85241 -5.90% 1.28%
Davide Campari Milan 7.84 - - - - - - 600 7.83 7.85 1700 0.35% 6.63%
Deutsche Wohnen 30.93 - - - - - - 163 30.84 30.93 100 -5.48% -22.78%
EDP Renováveis 9.20 - - - - - - 304 9.20 9.25 189 -5.06% 18.63%
ENAGAS 20.21 - - - - - - 678 20.18 20.27 600 0.60% -14.51%
ERSTE GROUP BANK 30.48 - - - - - - 166 29.88 30.59 501 -0.07% 5.43%
Edenred 43.59 - - - - - - 4 43.58 43.61 130 -3.77% 35.84%
Eiffage 88.72 - - - - - - 50 88.72 88.94 57 -0.69% 22.07%
Elisa Corp. 44.85 - - - - - - 780 44.22 45.42 53 2.82% 24.45%
Eramet 38.81 - - - - - - 50 38.79 38.87 45 -3.72% -35.26%
Eurazeo 59.00 - - - - - - 33 58.95 59.05 220 1.72% 0.00%
Eutelsat Communicati 15.73 - - - - - - 318 15.67 15.75 318 0.14% -8.86%
Exor NV 57.14 - - - - - - 99 57.14 57.50 763 -2.66% 21.60%
FERROVIAL 25.24 - - - - - - 500 25.23 25.25 437 1.94% 41.80%
FRAPORT 73.96 - - - - - - 88 73.88 73.98 50 -1.36% 18.60%
FUCHS PETROLUB 30.35 - - - - - - 142 30.20 30.40 90 -2.72% -12.16%
FUCHS PETROLUB PRF 31.08 - - - - - - 60 30.94 31.10 430 -3.54% -13.38%
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%
GEA GROUP 22.89 - - - - - - 77 22.87 22.90 550 0.35% 1.73%
GRIFOLS CL. A 28.76 - - - - - - 7 28.75 28.76 420 1.16% 25.97%
Galp Energia 12.54 - - - - - - 85 12.43 12.62 84 -4.27% -8.87%
Gecina 140.40 - - - - - - 60 139.90 140.40 90 - 24.25%
Gemalto - - - - - - - - - - - - -
Getlink SE 12.46 - - - - - - 353 12.40 12.46 210 -4.59% 5.91%
Grifols CL.B 19.76 - - - - - - 697 19.68 19.76 442 1.23% 22.13%
HOCHTIEF 95.90 - - - - - - 51 95.50 96.05 51 -3.71% -18.17%
Hannover Rueck 144.50 - - - - - - 34 143.60 144.50 56 2.12% 23.40%
HeidelbergCement AG 60.04 - - - - - - 84 59.82 60.02 103 -0.40% 12.18%
Hellenic Telecomm. O - - - - - - - - - - - - -
Hugo Boss 49.14 - - - - - - 97 49.06 49.16 270 -9.13% -8.59%
ICADE 77.95 - - - - - - 58 77.95 78.05 40 0.84% 17.22%
IMMOFINANZ 23.97 - - - - - - 198 23.91 24.00 47 -0.70% 13.95%
INGENICO 86.78 - - - - - - 58 86.54 86.88 58 0.91% 75.70%
Iliad 91.72 - - - - - - 54 91.52 91.86 54 -1.78% -24.94%
Imerys 35.84 - - - - - - 991 35.12 35.86 25 -0.50% -14.34%
Infineon Technologie 15.18 - - - - - - 436 15.17 15.18 319 -6.31% -13.00%
Ipsen 93.15 - - - - - - 140 93.00 93.20 30 -3.42% -17.46%
JCDECAUX 25.14 - - - - - - 168 25.02 25.16 75 -0.08% 2.03%
JERONIMO MARTINS 14.41 - - - - - - 136 14.39 14.42 1170 -0.52% 39.84%
K+S 13.59 - - - - - - 783 13.57 13.59 200 -3.69% -13.99%
KERRY GROUP A 106.20 - - - - - - 245 105.20 106.30 101 -1.94% 22.85%
KESKO B 57.04 - - - - - - 474 56.58 57.66 952 1.24% 21.39%
KONINKLIJKE KPN 2.76 - - - - - - 1637 2.76 2.77 1900 3.37% 8.01%
Kesko 'A' 52.00 - - - - - - 250 51.60 52.40 250 0.39% 18.99%
Klépierre 27.15 - - - - - - 140 27.15 27.25 153 -0.33% 0.44%
Koninklijke DSM 107.40 - - - - - - 43 107.10 107.85 46 -3.94% 50.76%
Koninklijke Vopak 43.23 - - - - - - 60 43.09 43.28 310 -1.88% 8.70%
Lagardère 19.33 - - - - - - 949 19.33 19.36 260 0.68% -12.34%
Lanxess 50.28 - - - - - - 45 50.26 50.32 358 -6.44% 24.18%
Legrand 61.34 - - - - - - 81 61.16 61.34 80 -1.35% 24.07%
Leonardo S.p.A. 10.09 - - - - - - 430 10.10 10.11 1200 1.28% 31.55%
MAPFRE 2.36 - - - - - - 300 2.36 2.36 1800 -2.56% 1.86%
MEDIASET 2.99 - - - - - - 7474 2.96 3.02 14900 15.56% 9.47%
MEDIASET 5.54 - - - - - - 663 5.53 5.55 400 6.37% 1.32%
MERCK KGAA 94.26 - - - - - - 140 94.20 94.34 53 -0.53% 4.92%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
Mediobanca 8.51 - - - - - - 500 8.49 8.51 1500 0.40% 15.72%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 31.46 - - - - - - 162 31.36 31.49 162 1.42% -9.42%
NOKIAN TYRES 26.16 - - - - - - 41 25.92 26.38 40 0.11% -2.46%
Neste Corp 29.90 - - - - - - 36 29.70 30.18 35 -2.89% 33.36%
OCI 19.89 - - - - - - 650 19.88 19.91 221 -3.96% 11.96%
OMV 43.82 - - - - - - 25 43.46 44.16 24 -1.53% 14.80%
OPAP - - - - - - - - - - - - -
OSRAM Licht 35.07 - - - - - - 209 35.06 35.13 143 10.28% -7.95%
Orion A 32.40 - - - - - - 83 31.80 33.00 80 -1.82% 8.36%
Orion B 32.69 - - - - - - 1680 32.23 32.90 1007 -0.97% 8.07%
PORSCHE AUTOMOBIL 55.02 - - - - - - 64 54.98 55.20 89 -2.79% 6.34%
PROSIEBEN MEDIA 11.14 - - - - - - 454 11.11 11.16 454 -1.89% -28.28%
PROXIMUS 27.11 - - - - - - 110 27.11 27.13 109 4.71% 15.17%
PRYSMIAN 17.68 - - - - - - 750 17.66 17.69 310 -4.51% 4.96%
PUMA 65.35 - - - - - - 200 65.30 65.50 19 -0.46% 54.13%
Peugeot 18.98 - - - - - - 258 18.93 19.00 258 -4.02% 2.18%
Piraeus Bank - - - - - - - - - - - - -
QIAGEN 31.13 - - - - - - 500 31.12 31.14 159 -4.68% 5.13%
RED ELECTRICA 17.74 - - - - - - 1956 17.61 17.79 252 0.48% -8.98%
Raiffeisenbank Bank 19.75 - - - - - - 753 16.00 19.77 5 -3.75% -10.75%
Randstad Holding N.V 41.79 - - - - - - 81 41.57 41.76 320 -1.90% 4.87%
Rexel 8.68 - - - - - - 400 8.65 8.68 514 -3.51% -6.34%
Rocket Internet 25.06 - - - - - - 189 24.94 25.52 103 -1.18% 23.57%
Rémy Cointreau 131.20 - - - - - - 68 131.00 131.20 100 0.92% 33.06%
SAIPEM 4.02 - - - - - - 1200 4.01 4.02 1400 -1.98% 23.10%
SALVATORE FERRAGAMO 17.11 - - - - - - 710 17.09 17.15 712 -4.57% -3.09%
SBM Offshore 14.54 - - - - - - 94 14.54 14.65 212 -9.32% 12.23%
SCOR SE 36.45 - - - - - - 370 36.43 36.52 139 0.69% -7.49%
SEB 133.90 - - - - - - 37 133.90 134.00 25 -1.69% 19.23%
SES 14.21 - - - - - - 300 14.19 14.22 650 -1.80% -14.83%
SMURFIT KAPPA GRP 26.76 - - - - - - 35 26.50 30.46 4192 1.36% 15.84%
STMicroelectronics 15.78 - - - - - - 193 15.77 15.84 288 0.83% 26.70%
SUEDZUCKER 14.94 - - - - - - 900 14.94 15.02 280 2.05% 31.92%
Sodexo 100.20 - - - - - - 100 99.90 100.50 100 -0.55% 12.01%
Sofina 168.60 - - - - - - 21 168.40 169.00 15 -2.43% 2.18%
Solvay 86.98 - - - - - - 22 86.98 87.04 35 -2.42% -0.05%
Stora Enso Oyj R 9.69 - - - - - - 3703 9.49 9.77 200 1.23% -3.54%
Strabag 29.00 - - - - - - 49 28.65 28.85 50 2.47% 13.28%
Suez Environnement 13.45 - - - - - - 600 13.40 13.45 1000 1.97% 17.27%
Symrise 81.02 - - - - - - 2 80.98 81.04 83 -1.82% 25.50%
TERNA 5.42 - - - - - - 1700 5.41 5.43 1700 1.42% 9.69%
THYSSENKRUPP 9.53 - - - - - - 519 9.51 9.56 519 -6.59% -36.07%
TechnipFMC 21.08 - - - - - - 708 20.97 21.10 345 -3.17% 19.10%
Telekom Austria 6.61 - - - - - - 406 6.47 6.72 391 -2.36% -0.75%
Telenet Group Holdin 45.50 - - - - - - 252 45.48 45.54 290 -1.64% 12.12%
Thales 101.65 - - - - - - 130 101.60 101.70 40 1.79% -0.10%
TÉCNICAS REUNIDAS SA 21.84 - - - - - - 164 21.68 22.00 46 0.65% 2.49%
UNITED INTERNET 28.61 - - - - - - 185 28.47 28.60 316 6.04% -25.26%
UPM-KYMMENE 23.18 - - - - - - 46 22.97 23.39 45 -1.36% 4.84%
Umicore 26.62 - - - - - - 120 26.61 26.74 90 -2.24% -23.35%
Unione Di Banche Ita 2.21 - - - - - - 2000 2.21 2.21 2024 4.89% -12.37%
UnipolSai Assicurazi 2.21 - - - - - - 2440 2.21 2.21 2524 -2.21% 12.41%
VERBUND A 53.65 - - - - - - 570 53.55 53.75 133 -0.37% 45.00%
VICAT 40.00 - - - - - - 80 39.95 41.80 565 2.56% -3.66%
VIENNA INSURANCE GRP 22.85 - - - - - - 75 22.75 22.85 100 3.39% 12.12%
VOESTALPINE 19.22 - - - - - - 138 19.20 50.00 135 -6.43% -26.44%
Vallourec 2.34 - - - - - - 19300 2.33 2.35 2400 -9.22% 43.81%
Valéo 24.68 - - - - - - 192 24.59 24.69 246 -5.15% -3.25%
Veolia Environnement 21.94 - - - - - - 410 21.87 22.01 410 0.09% 22.54%
Vonovia SE 44.77 - - - - - - 176 44.76 44.78 176 -0.13% 12.43%
WARTSILA 10.81 - - - - - - 100 10.74 10.83 200 0.56% -22.08%
WIRECARD 138.50 - - - - - - 36 138.30 138.60 25 -4.35% 4.17%
WOLTERS KLUWER 64.45 - - - - - - 2 64.42 64.44 44 -1.00% 25.00%
Wacker Chemie 63.76 - - - - - - 29 63.10 63.84 210 -5.32% -19.07%
Wendel 121.90 - - - - - - 110 121.60 121.90 27 -0.33% 17.10%
Zardoya Otis 6.06 - - - - - - 523 6.05 6.07 600 -2.73% -0.98%
bioMerieux 73.85 - - - - - - 100 73.80 74.00 140 -1.27% 29.11%
bpost 9.17 - - - - - - 310 9.16 9.25 3744 2.50% 14.74%