20.09.2021 04:39:10
ESTX SMALL PR.EUR
351.97
EUR
-1.0800
-0.31%
17.09.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.09.2021 353.05 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.09.2021 / 17:50
Währung EUR Aktualisierungsstand 20.09.2021 / 04:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.65% 363.4 298.4
1 Woche -0.91% 357.3 352.0
1 Monat -1.40% 363.4 352.0
3 Monate 1.24% 363.4 335.1
6 Monate 9.64% 363.4 314.0
1 Jahr 30.86% 363.4 242.8
3 Jahre 36.39% 363.4 183.8
23.96
26.51
6.6
1.13
17.65
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.96,"chartHeight":25.264459265557,"year":2019,"ID_NOTATION":"103595"},"2020":{"performance":6.6,"chartHeight":18.458133575351,"year":2020,"ID_NOTATION":"103595"},"2021":{"performance":17.65,"chartHeight":23.650926836095,"year":2021,"ID_NOTATION":"103595"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2021 04:39:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 51.26 -0.39% -0.20 109451 51.84 51.26 52.18 35 51.18 51.30 234 -2.92% 40.09%
Aareal Bank 22.72 0.00% 0.00 34272 22.80 22.64 22.94 475 22.72 22.88 87 2.62% 15.74%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 150.75 -0.56% -0.85 2657 152.45 150.60 152.70 20 150.30 150.90 20 0.37% 22.06%
Air France-KLM 3.88 1.81% 0.07 796946 3.87 3.84 3.97 1933 3.88 3.90 2693 2.20% -24.71%
- - - - - - - - - - - 0.00% 0.00%
ASM International 367.30 -1.92% -7.20 93770 376.90 366.80 379.75 9 367.30 367.50 8 0.60% 103.27%
AZIMUT 24.20 -0.33% -0.08 49837 24.43 24.17 24.45 198 24.19 24.19 84 2.80% 35.80%
BCA MONTE DEI PASCHI 1.10 -1.08% -0.01 8507 1.11 1.10 1.11 5600 1.09 1.19 5600 -1.08% 4.46%
B. COM. PORTUGUES 0.13 -0.77% -0.00 2507272 0.13 0.13 0.13 84955 0.13 0.13 84955 2.70% 4.60%
BCA POP SONDRIO 3.61 -1.96% -0.07 104569 3.69 3.61 3.71 266 3.55 3.68 266 -2.22% 64.60%
Bilfinger SE 29.12 -0.48% -0.14 13607 29.64 29.12 29.68 204 29.08 29.70 52 -0.88% 12.52%
Bolloré 5.13 0.54% 0.03 397812 5.14 5.11 5.19 2418 5.12 5.13 2423 0.20% 51.24%
Bper Banca 1.79 -0.78% -0.01 3590524 1.82 1.79 1.82 6842 1.79 1.79 2490 -0.86% 20.14%
bpost 7.82 -1.20% -0.10 60716 8.00 7.82 8.00 141 7.82 7.83 633 -2.65% -7.46%
CNP Assurances 13.71 -1.47% -0.20 234568 13.99 13.64 14.02 42 13.70 13.75 42 -2.18% 3.47%
COFINIMMO 134.30 0.07% 0.10 11867 134.75 134.30 135.65 94 134.20 134.30 87 0.41% 10.08%
Covivio 75.76 0.88% 0.66 37102 75.46 75.46 77.42 18 75.50 76.04 90 1.05% 0.68%
Davide Campari-Milan 11.99 0.71% 0.09 283948 11.96 11.96 12.12 22426 12.05 12.05 44 0.67% 28.01%
DEUTSCHE EUROSHOP 18.88 1.12% 0.21 45295 18.75 18.72 19.13 24 18.84 19.18 32 1.26% 2.66%
Dialog Semiconductor 67.45 - - - - - - 195 67.44 67.46 793 0.13% 48.24%
Dürr 40.88 -2.20% -0.92 68279 41.90 40.72 42.16 24 40.78 40.90 188 -5.33% 21.38%
Eurazeo 83.10 -0.86% -0.72 11462 84.15 83.05 84.50 14 83.05 83.20 25 -2.26% 48.66%
Eurofins Scientific 125.56 0.58% 0.72 123609 125.48 124.52 126.14 6 124.94 125.60 5 0.43% 81.84%
Evonik Industries 27.10 -2.25% -0.62 421578 27.89 26.92 27.89 52 27.08 27.10 60 -2.99% 0.89%
Exor NV 70.08 -1.67% -1.19 83988 71.71 69.87 71.94 122 70.18 70.18 16 1.77% 5.51%
Faurecia 38.52 1.77% 0.67 487125 38.12 37.76 38.80 203 38.47 38.58 46 1.81% -8.09%
Flutter Entertainmen 180.00 2.33% 4.10 50920 177.80 176.60 181.05 18 179.15 179.40 50 5.94% 8.12%
FRAPORT 53.66 1.55% 0.82 114745 53.43 53.38 55.16 140 53.60 53.70 152 1.86% 9.47%
freenet 21.93 0.37% 0.08 193576 21.96 21.91 22.22 556 21.91 21.94 101 0.14% 27.46%
FUCHS PETROLUB PRF 41.30 -0.72% -0.30 60852 41.61 41.22 42.30 247 41.24 41.36 28 -4.60% -11.35%
Gerresheimer 85.35 0.12% 0.10 100293 85.55 85.25 88.70 25 85.35 85.45 142 -5.38% -3.31%
GLANBIA 14.68 2.37% 0.34 70541 14.23 14.23 14.71 1715 14.58 14.80 3195 -0.61% 40.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 1275.50 1.43% 18.00 20774 1269.50 1261.00 1295.00 5 1252.00 1396.50 1 -1.85% 44.45%
Huhtamäki 42.73 -1.63% -0.71 69378 43.05 42.70 43.75 18 42.70 42.78 79 -2.80% 0.68%
Icade SA 72.15 0.21% 0.15 43288 72.20 72.10 73.30 118 72.05 72.15 119 3.15% 15.72%
Imerys 38.40 0.00% 0.00 44356 38.86 38.32 39.16 153 38.38 38.46 32 -0.67% -0.72%
Immofinanz 20.53 -1.30% -0.27 61360 20.82 20.50 20.89 222 20.50 20.54 214 -1.91% 19.43%
JCDECAUX 21.64 -5.75% -1.32 69963 23.04 21.46 23.28 60 21.56 21.72 45 -8.07% 16.66%
Jeronimo Martins 17.66 -0.56% -0.10 137516 17.78 17.63 17.82 130 17.64 17.94 150 -0.61% 27.11%
Kesko B 31.98 -0.65% -0.21 225458 32.09 31.93 32.46 65 31.95 31.99 4 -3.12% 51.56%
Kingspan Group 96.96 0.29% 0.28 59842 97.28 96.74 99.12 211 96.78 97.56 483 1.02% 65.89%
Koninklijke Vopak 35.24 -0.59% -0.21 109715 35.35 35.09 35.48 71 35.24 35.27 239 1.34% -17.94%
Lagardère 22.44 -3.44% -0.80 410799 23.34 22.34 23.34 38 22.44 22.50 301 9.57% 9.89%
Leoni 14.33 -2.72% -0.40 47187 15.00 14.33 15.15 119 14.15 14.33 3 -8.49% 115.00%
MAPFRE 1.83 0.80% 0.01 1110695 1.82 1.82 1.84 1309 1.83 1.84 3274 2.13% 15.08%
MEDIASET 4.83 1.22% 0.06 91482 4.83 4.81 4.92 471 4.82 4.91 126 -2.07% 13.47%
MEDIASET 2.47 -1.75% -0.04 268233 2.53 2.47 2.53 1681 2.47 2.47 1681 -2.71% 18.37%
MorphoSys 41.90 4.38% 1.76 145148 40.70 40.70 41.95 32 41.17 41.89 37 -3.87% -54.40%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 51.20 -1.31% -0.68 272347 52.00 51.10 52.24 155 51.14 51.24 8 -3.80% -14.04%
NN Group 44.81 -0.59% -0.27 293636 45.17 44.72 45.26 79 44.81 44.83 79 2.49% 25.55%
OCI N.V. 23.06 1.50% 0.34 280280 22.88 22.60 23.56 518 23.04 23.12 120 10.76% 47.16%
Orion B 34.39 -0.35% -0.12 178841 34.39 33.91 34.74 70 34.31 34.40 173 -0.29% -8.22%
Orpea 104.05 0.29% 0.30 41548 104.45 103.55 105.20 20 103.85 104.05 22 -0.93% -3.52%
OUTOKUMPU 5.78 0.80% 0.05 914839 5.76 5.73 5.93 1416 5.76 5.78 1456 1.23% 78.82%
PostNL 4.38 -1.62% -0.07 977265 4.47 4.38 4.48 671 4.38 4.40 782 0.00% 56.68%
Quadient 22.48 -0.35% -0.08 15937 22.65 22.06 22.67 96 22.46 22.50 80 2.27% 42.37%
Raiffeisenbank Bank 21.34 -0.37% -0.08 81837 21.54 21.32 21.68 149 21.34 21.38 355 2.11% 26.50%
Rheinmetall 78.04 0.39% 0.30 105167 77.96 77.82 79.36 6 78.00 78.08 9 1.56% -11.00%
Rubis 29.94 -0.20% -0.06 265257 30.05 29.88 30.27 195 29.91 29.96 40 0.86% -20.88%
Rémy Cointreau 165.30 1.47% 2.40 29534 163.00 163.00 166.70 20 164.90 166.00 16 -3.73% 9.04%
Saipem 1.99 -0.85% -0.02 457217 2.01 1.98 2.02 1816 1.99 2.00 5261 -0.25% -10.49%
SBM Offshore 15.16 -0.33% -0.05 301482 15.29 15.16 15.39 126 15.14 15.18 149 -2.22% -1.46%
SEB 127.80 -1.31% -1.70 30485 130.90 127.65 130.90 94 127.60 127.80 11 -5.02% -5.21%
Siemens Gamesa Renew 22.13 -0.94% -0.21 316599 22.84 22.08 23.13 206 22.11 22.22 271 -2.64% -33.28%
Societe BIC 53.48 -0.19% -0.10 14580 53.80 53.45 54.58 65 53.40 53.50 18 -3.47% 15.15%
Telefonica Deutschla 2.42 0.62% 0.01 882425 2.43 2.42 2.45 1392 2.42 2.43 1498 0.54% 6.32%
Telenet Group Holdin 31.84 -0.44% -0.14 55022 31.96 31.68 32.17 22 31.80 31.86 107 1.40% -9.03%
Téléperformance 367.50 -1.69% -6.30 32063 374.90 367.50 375.90 10 367.10 367.70 10 -2.52% 34.86%
TF1 8.59 0.53% 0.04 120902 8.59 8.53 8.63 426 8.58 8.60 97 1.06% 30.97%
UnipolSai Assicurazi 2.38 -1.12% -0.03 199242 2.42 2.38 2.42 1371 2.36 2.36 1371 0.17% 8.87%
Vallourec 7.05 -1.61% -0.12 509321 7.27 7.05 7.27 603 7.04 7.06 1089 -2.08% -24.38%
VIENNA INSURANCE GRP 24.70 -0.20% -0.05 4210 24.80 24.65 24.90 250 24.30 24.90 152 1.44% 18.75%
VISCOFAN 59.60 0.00% 0.00 13382 59.90 59.45 60.15 30 59.55 59.65 58 0.42% 2.41%
Wereldhave 13.01 2.76% 0.35 27089 12.75 12.74 13.18 71 13.00 13.02 163 3.67% 21.36%
Zardoya Otis 5.34 -2.02% -0.11 91640 5.46 5.28 5.46 601 5.31 5.46 506 -3.70% -6.32%
Colruyt 47.61 0.38% 0.18 55188 47.75 47.39 47.82 27 47.39 47.64 100 0.95% -2.16%