24.02.2019 01:10:38
ESTX TM MID RE.EUR
789.69
$$$
1.1800
0.15%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs 789.69 Eröffnung 789.69
Diff. absolut 1.18 Tages-Hoch 789.69
Diff. % 0.15 % Tages-Tief 789.69
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 788.51 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.02.2019 / 01:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.62% 791.9 712.7
1 Woche 0.62% 791.9 787.1
1 Monat 3.22% 791.9 758.5
3 Monate 4.15% 791.9 704.2
6 Monate -7.23% 862.3 704.2
1 Jahr -4.77% 862.3 704.2
3 Jahre 34.38% 864.2 558.3
19.59
13
SMI
9.62
10.91
SMI
-12.64
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.59,"chartHeight":26.890606790024,"year":2017,"ID_NOTATION":"2061688"},"2018":{"performance":-12.64,"chartHeight":24.320576042577,"year":2018,"ID_NOTATION":"2061688"},"2019":{"performance":9.62,"chartHeight":22.719136580645,"year":2019,"ID_NOTATION":"2061688"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.02.2019 01:10:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCIONA 84.12 - - - - - - 10 84.06 84.18 6 2.04% 13.37%
ACCOR 37.96 - - - - - - 139 37.91 37.98 9 -4.31% 2.57%
ACS ACTIVIDADES DE C 38.07 - - - - - - 181 38.06 38.08 72 2.06% 12.67%
AGEAS/NV 43.00 - - - - - - 80 42.99 43.03 600 3.46% 9.75%
ATOS 85.98 - - - - - - 40 85.96 86.00 40 3.99% 20.49%
AXEL SPRINGER 50.90 - - - - - - 1 50.90 50.95 228 -4.32% 2.91%
Acerinox 9.72 - - - - - - 240 9.72 9.88 171 2.42% 12.11%
Alpha Bank - - - - - - - - - - - - -
Alstom 37.76 - - - - - - 37 37.74 37.77 700 0.45% 7.43%
Andritz 44.74 - - - - - - 118 44.50 44.92 509 1.04% 11.91%
Arkema 87.58 - - - - - - 25 87.00 87.90 30 4.51% 17.27%
Aéroports de Paris 173.10 - - - - - - 12 173.10 173.30 150 2.37% 4.47%
B. COM. PORTUGUES 0.23 - - - - - - 223935 0.23 0.23 3800 -1.41% 0.65%
BA.SABADELL 0.95 - - - - - - 3100 0.95 0.95 5600 -0.42% -4.89%
BANKINTER 6.91 - - - - - - 350 6.91 6.93 460 -0.09% -1.17%
BCA MONTE DEI PASCHI 1.27 - - - - - - 4810 1.25 1.28 2600 -5.93% -14.85%
BOSKALIS WESTMINSTER 24.60 - - - - - - 80 24.56 24.70 125 6.86% 13.63%
BRENNTAG 44.22 - - - - - - 360 44.21 44.27 400 1.94% 17.29%
Bank of Ireland 5.25 - - - - - - 427 5.21 5.22 1287 -3.76% 7.80%
Bic 84.00 - - - - - - 281 84.00 84.05 10 0.36% -5.88%
Bolloré 3.62 - - - - - - 1166 3.62 3.63 600 -2.00% 3.60%
Bouygues 32.81 - - - - - - 165 32.80 32.91 250 5.87% 4.72%
Bureau Veritas 19.91 - - - - - - 550 19.91 19.92 55 1.17% 12.23%
CNH Industrial 9.56 - - - - - - 696 9.56 9.58 1600 1.44% 22.09%
CNP Assurances 20.24 - - - - - - 78 20.22 20.26 121 0.30% 9.64%
Cap Gemini 102.75 - - - - - - 50 102.75 102.90 50 0.20% 18.84%
Casino Guichard 44.43 - - - - - - 10 44.40 44.43 17 -0.52% 21.16%
Colruyt 62.68 - - - - - - 187 62.64 62.68 45 0.29% 0.87%
Corporación Financiera 43.90 - - - - - - 3 43.90 44.25 20 - 4.52%
Covivio 87.55 - - - - - - 35 87.40 87.85 53 0.98% 3.36%
DEUTSCHE LUFTHANSA 23.39 - - - - - - 187 23.33 23.42 3241 3.91% 18.97%
DIA 0.58 - - - - - - 15152 0.40 0.59 3740 -9.82% 24.09%
Davide Campari Milan 8.29 - - - - - - 700 8.29 8.32 600 0.97% 12.78%
Deutsche Wohnen 41.81 - - - - - - 80 41.81 41.84 10 -1.85% 4.37%
EDP Renováveis 8.21 - - - - - - 450 8.20 8.22 250 1.36% 5.80%
ENAGAS 25.21 - - - - - - 30 25.21 25.24 11 2.27% 6.64%
ERSTE GROUP BANK 31.53 - - - - - - 158 31.48 31.63 702 -1.96% 9.06%
Edenred 39.79 - - - - - - 525 39.71 39.88 49 7.14% 24.00%
Eiffage 84.50 - - - - - - 120 84.24 84.66 2 2.55% 16.26%
Elisa Corp. 36.58 - - - - - - 127 35.63 36.58 4 1.53% 1.50%
Eramet 49.26 - - - - - - 3 49.16 49.28 60 -17.90% -17.83%
Eurazeo 65.15 - - - - - - 260 65.10 65.15 28 2.20% 5.17%
Eutelsat Communicati 18.25 - - - - - - 726 18.20 18.26 950 3.87% 5.73%
Exor NV 55.88 - - - - - - 240 55.88 56.12 541 -0.89% 18.92%
FERROVIAL 20.05 - - - - - - 230 20.04 20.05 416 1.26% 12.64%
FRAPORT 70.54 - - - - - - 40 70.50 70.54 2 -0.20% 13.12%
FUCHS PETROLUB 35.50 - - - - - - 48 35.40 35.55 60 -4.31% 2.75%
FUCHS PETROLUB PRF 39.08 - - - - - - 50 39.08 39.14 2 -5.38% 8.92%
Fiat Chrysler 13.14 - - - - - - 817 13.13 13.15 300 0.88% 3.83%
Fielmann 60.00 - - - - - - 40 59.95 60.10 45 1.01% 10.80%
Financiere de L'Odet 748.00 - - - - - - 28 754.00 786.00 27 - -3.11%
GEA GROUP 20.90 - - - - - - 1200 20.89 20.98 90 1.80% -7.11%
GRIFOLS CL. A 23.35 - - - - - - 120 23.33 23.35 150 -1.89% 2.28%
Galp Energia 14.69 - - - - - - 224 14.68 14.79 71 2.33% 6.76%
Gecina 128.10 - - - - - - 60 127.80 128.50 30 1.75% 13.36%
Gemalto 50.84 - - - - - - 501 50.84 50.86 2 0.24% 0.36%
Getlink SE 12.54 - - - - - - 38 12.53 12.59 321 -0.67% 6.54%
Grifols CL.B 16.88 - - - - - - 150 16.86 16.92 100 -1.86% 4.33%
HOCHTIEF 139.40 - - - - - - 62 139.00 139.40 60 4.34% 18.94%
Hannover Rückversich 130.10 - - - - - - 2 130.00 130.20 74 1.32% 11.10%
HeidelbergCement AG 64.95 - - - - - - 32 64.94 65.00 132 4.79% 21.36%
Hellenic Telecomm. O - - - - - - - - - - - - -
Hugo Boss 64.98 - - - - - - 2 64.96 65.06 70 4.54% 20.87%
ICADE 74.50 - - - - - - 6 74.40 74.65 50 0.47% 12.03%
IMMOFINANZ 22.66 - - - - - - 32 22.62 22.97 262 0.35% 7.73%
INGENICO 57.36 - - - - - - 77 57.36 57.42 460 4.29% 16.14%
Iliad 87.26 - - - - - - 70 86.40 87.34 300 -1.62% -28.59%
Imerys 49.64 - - - - - - 40 49.60 50.35 120 - 18.64%
Infineon Technologie 19.73 - - - - - - 10 19.73 19.75 418 -1.45% 13.10%
Ipsen 123.10 - - - - - - 10 123.05 123.15 19 -1.16% 9.08%
JCDECAUX 27.52 - - - - - - 90 27.42 27.52 32 1.62% 11.69%
JERONIMO MARTINS 12.96 - - - - - - 544 12.96 12.97 2000 1.33% 25.76%
K+S 16.77 - - - - - - 320 16.77 16.78 390 0.96% 6.20%
KERRY GROUP A 92.55 - - - - - - 450 92.25 92.85 150 0.22% 7.06%
KESKO B 51.06 - - - - - - 400 50.86 51.94 116 -0.93% 8.66%
KONINKLIJKE KPN 2.75 - - - - - - 9600 2.75 2.76 975 1.14% 7.62%
Kesko 'A' 47.50 - - - - - - 34 47.30 48.70 67 -1.25% 8.70%
Klépierre 30.26 - - - - - - 144 30.18 30.36 120 0.77% 11.95%
Koninklijke DSM 92.22 - - - - - - 62 92.20 92.24 62 -2.70% 29.45%
Koninklijke Vopak 43.08 - - - - - - 16 43.05 43.11 19 -1.15% 8.32%
Lagardère 22.79 - - - - - - 130 22.77 22.80 410 0.93% 3.36%
Lanxess 49.00 - - - - - - 29 48.96 49.02 9 0.51% 21.02%
Legrand 58.52 - - - - - - 70 58.50 58.64 76 1.74% 18.37%
Leonardo S.p.A. 8.75 - - - - - - 876 8.74 8.77 450 -1.99% 14.08%
MAPFRE 2.48 - - - - - - 4100 2.48 2.48 3023 0.94% 7.04%
MEDIASET 2.85 - - - - - - 310 2.84 2.86 1364 8.29% 4.13%
MEDIASET 6.62 - - - - - - 350 6.61 6.62 262 6.19% 20.99%
MERCK KGAA 96.40 - - - - - - 9 96.42 97.98 536 -0.66% 7.30%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
Mediobanca 8.25 - - - - - - 3200 8.25 8.26 18 -0.70% 12.21%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 37.69 - - - - - - 136 37.70 37.71 136 -0.40% 8.52%
NOKIAN TYRES 30.61 - - - - - - 17 30.00 31.90 229 1.69% 14.13%
Neste Corp 86.50 - - - - - - 100 85.00 86.66 3 -1.08% 28.61%
OCI 20.66 - - - - - - 293 20.49 20.67 440 10.30% 16.30%
OMV 46.62 - - - - - - 13 46.44 46.84 20 0.78% 22.14%
OPAP - - - - - - - - - - - - -
OSRAM Licht 38.38 - - - - - - 70 38.32 38.42 1 -6.96% 0.73%
Orion A 30.05 - - - - - - 246 29.55 30.65 241 2.21% 0.50%
Orion B 30.13 - - - - - - 111 29.75 30.13 4 3.47% -0.40%
PARMALAT 2.83 - - - - - - 2198 2.73 2.94 2045 -0.53% -0.35%
PORSCHE AUTOMOBIL 57.28 - - - - - - 52 57.20 57.62 55 2.07% 10.71%
PROSIEBEN MEDIA 15.82 - - - - - - 36 15.81 15.83 50 1.90% 1.83%
PROXIMUS 22.96 - - - - - - 50 22.95 22.97 52 4.60% -2.46%
PRYSMIAN 17.63 - - - - - - 1500 17.61 17.64 100 -6.62% 4.66%
PUMA 479.00 - - - - - - 50 479.00 480.00 8 8.62% 12.97%
Peugeot 22.38 - - - - - - 558 22.30 22.38 100 4.92% 20.48%
Piraeus Bank - - - - - - - - - - - - -
QIAGEN 34.43 - - - - - - 750 34.41 34.44 500 1.03% 16.28%
RED ELECTRICA 19.09 - - - - - - 172 19.09 19.10 266 -1.29% -2.03%
Raiffeisenbank Bank 22.61 - - - - - - 881 22.54 22.63 859 -0.04% 2.17%
Randstad Holding N.V 46.68 - - - - - - 90 46.64 46.69 2 -0.36% 17.14%
Rexel 11.05 - - - - - - 549 10.94 11.09 310 1.01% 19.18%
Rocket Internet 21.50 - - - - - - 39 21.50 22.38 310 -1.74% 6.02%
Rémy Cointreau 113.20 - - - - - - 434 113.20 113.30 23 0.71% 14.81%
SAIPEM 4.25 - - - - - - 6200 4.25 4.26 4980 0.19% 30.21%
SALVATORE FERRAGAMO 18.30 - - - - - - 240 18.32 18.46 310 -0.62% 3.65%
SBM Offshore 16.66 - - - - - - 240 16.64 16.66 52 0.79% 28.51%
SCOR SE 39.13 - - - - - - 45 39.05 39.15 55 2.30% -0.69%
SEB 137.80 - - - - - - 25 137.60 138.00 190 -0.51% 22.71%
SES 18.40 - - - - - - 27 18.37 18.39 1400 2.59% 10.25%
SMURFIT KAPPA GRP 26.06 - - - - - - 615 25.74 26.04 1200 -2.54% 12.81%
STMicroelectronics 14.86 - - - - - - 250 14.84 14.87 250 0.92% 19.27%
SUEDZUCKER 13.64 - - - - - - 190 13.64 13.68 190 1.53% 20.44%
Sodexo 97.06 - - - - - - 50 97.02 97.08 270 3.10% 8.50%
Sofina 173.40 - - - - - - 26 172.80 175.20 35 -0.34% 5.09%
Solvay 100.10 - - - - - - 40 100.00 100.15 260 1.42% 15.03%
Stora Enso Oyj R 11.84 - - - - - - 2473 11.64 12.25 500 -2.67% 17.76%
Strabag 30.70 - - - - - - 59 30.70 30.60 1 0.49% 19.92%
Suez Environnement 11.30 - - - - - - 8 11.31 11.36 600 1.80% -1.40%
Symrise 77.56 - - - - - - 54 77.52 77.60 40 0.28% 20.14%
TERNA 5.41 - - - - - - 1700 5.41 5.42 1700 0.89% 9.49%
THYSSENKRUPP 13.42 - - - - - - 1447 13.42 13.44 633 0.92% -9.99%
TechnipFMC 20.09 - - - - - - 200 20.05 21.00 50 -3.74% 13.50%
Telekom Austria 6.71 - - - - - - 994 6.04 6.79 51 8.93% 0.75%
Telenet Group Holdin 38.54 - - - - - - 650 38.52 38.60 60 0.68% -5.03%
Thales 107.80 - - - - - - 41 107.75 107.85 22 1.46% 5.95%
TÉCNICAS REUNIDAS SA 23.29 - - - - - - 90 23.27 23.29 100 2.15% 9.29%
UNITED INTERNET 31.90 - - - - - - 229 31.86 31.90 13 -3.33% -16.67%
UPM-KYMMENE 26.69 - - - - - - 1158 26.39 27.00 261 -0.11% 20.71%
Umicore 36.74 - - - - - - 90 36.70 36.75 137 3.55% 5.79%
Unione Di Banche Ita 2.33 - - - - - - 988 2.32 2.33 8500 0.87% -7.85%
UnipolSai Assicurazi 2.17 - - - - - - 2400 2.17 2.17 2715 -0.05% 10.12%
VERBUND A 40.84 - - - - - - 4 40.80 44.78 134 -4.67% 10.38%
VICAT 42.66 - - - - - - 130 42.58 42.80 100 -3.00% 2.75%
VIENNA INSURANCE GRP 21.28 - - - - - - 146 21.26 21.30 4 -2.47% 4.42%
VOESTALPINE 27.16 - - - - - - 18 27.14 27.35 30 5.56% 3.94%
Vallourec 2.12 - - - - - - 2 2.12 2.13 3400 32.60% 30.24%
Valéo 27.92 - - - - - - 182 27.91 29.01 30 6.48% 9.45%
Veolia Environnement 19.64 - - - - - - 410 19.57 19.71 410 2.77% 9.72%
Vonovia SE 43.82 - - - - - - 600 43.81 43.87 106 -1.06% 10.05%
WARTSILA 14.29 - - - - - - 275 14.21 14.30 110 0.53% 2.95%
WIRECARD 115.00 - - - - - - 54 112.95 115.00 92 14.77% -13.50%
WOLTERS KLUWER 58.10 - - - - - - 97 58.10 58.28 97 3.79% 12.68%
Wacker Chemie 92.26 - - - - - - 45 92.04 92.28 1 0.50% 17.11%
Wendel 110.00 - - - - - - 40 109.90 111.70 54 3.77% 5.67%
Zardoya Otis 7.34 - - - - - - 1764 7.34 7.62 787 2.37% 19.93%
bioMerieux 69.90 - - - - - - 140 69.70 70.00 3 0.29% 22.20%
bpost 8.11 - - - - - - 426 8.11 8.12 270 -0.18% 1.50%