06.05.2021 14:37:32
ESTX SMALL RE.EUR
631.50
$$$
7.7600
1.24%
05.05.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 04.05.2021 623.74 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 05.05.2021 / 17:50
Währung $$$ Aktualisierungsstand 06.05.2021 / 14:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.63% 632.2 561.6
1 Woche 0.28% 632.2 623.7
1 Monat 2.95% 632.2 613.9
3 Monate 7.26% 632.2 580.6
6 Monate 27.79% 632.2 490.0
1 Jahr 43.88% 632.2 433.5
3 Jahre 32.66% 632.2 353.5
26.43
26.51
6.88
1.13
12.63
3.79
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.43,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"103597"},"2020":{"performance":6.88,"chartHeight":19.614247285313,"year":2020,"ID_NOTATION":"103597"},"2021":{"performance":12.63,"chartHeight":22.981858164555,"year":2021,"ID_NOTATION":"103597"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.79,"chartHeight":16.308747112421,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.67,"chartHeight":22.999387954098,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.84,"chartHeight":22.623777437722,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.88,"chartHeight":19.614247285313,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.05.2021 14:37:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 46.22 0.28% 0.13 29746 46.08 45.88 46.57 56 46.23 46.26 197 0.99% 25.96%
Aareal Bank 23.29 0.47% 0.11 23208 23.28 23.20 23.52 70 23.26 23.30 138 -3.74% 18.08%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 132.50 -0.38% -0.50 3753 133.30 132.50 133.70 8 132.50 132.60 2 -0.97% 7.69%
Air France-KLM 4.46 -2.46% -0.11 716167 4.55 4.43 4.55 348 4.45 4.46 1399 -3.28% -11.40%
- - - - - - - - - - - 0.00% 0.00%
ASM International 248.10 -2.48% -6.30 33123 254.50 247.05 254.70 43 248.10 248.30 37 -1.51% 40.79%
AZIMUT 20.14 0.17% 0.04 61468 20.17 20.06 20.22 356 20.12 20.14 120 0.30% 12.79%
BCA MONTE DEI PASCHI 1.18 -0.40% -0.00 135817 1.20 1.17 1.21 3200 1.17 1.18 1904 2.74% 12.30%
B. COM. PORTUGUES 0.13 0.00% 0.00 1761078 0.13 0.13 0.13 1 0.13 0.13 9960 8.20% 2.34%
BCA POP SONDRIO 3.64 1.79% 0.06 71541 3.65 3.62 3.69 18 3.64 3.64 486 8.83% 63.05%
Bilfinger SE 28.02 0.61% 0.17 35104 28.28 26.46 28.32 104 28.06 28.20 33 -10.05% 7.61%
Bolloré 4.24 -0.54% -0.02 131430 4.24 4.22 4.25 11 4.23 4.24 326 -0.56% 25.53%
Bper Banca 1.93 1.93% 0.04 1007977 1.92 1.91 1.95 1822 1.93 1.93 1310 -0.03% 27.22%
bpost 9.88 8.94% 0.81 382450 9.60 9.60 10.11 582 9.87 9.88 580 4.02% 7.28%
CNP Assurances 14.77 1.41% 0.20 79154 14.64 14.62 14.84 578 14.77 14.78 731 0.03% 9.92%
COFINIMMO 130.00 0.23% 0.30 2549 129.85 129.60 130.40 214 129.80 130.10 77 0.70% 6.31%
Covivio 73.70 -0.89% -0.66 13588 74.27 73.42 75.04 64 73.66 73.74 96 1.17% -1.18%
Davide Campari-Milan 10.34 0.44% 0.04 159790 10.36 10.27 10.39 895 10.34 10.35 960 3.97% 9.87%
DEUTSCHE EUROSHOP 18.89 0.32% 0.06 8253 18.94 18.83 19.29 5 18.87 18.89 134 0.11% 2.39%
Dialog Semiconductor 65.01 -0.11% -0.07 36540 65.03 65.01 65.49 80 65.00 65.04 466 -0.31% 43.03%
Dürr 34.34 -1.89% -0.66 27042 35.16 34.34 35.16 130 34.32 34.36 128 -4.99% 3.92%
Eurazeo 68.80 0.00% 0.00 6957 68.85 68.65 69.35 177 68.70 68.80 1 -1.78% 23.08%
Eurofins Scientific 82.05 -0.98% -0.81 88946 82.69 82.03 83.22 87 82.05 82.07 7 -0.45% 20.00%
Evonik Industries 29.75 0.15% 0.04 370573 29.82 29.62 30.30 254 29.74 29.75 254 -1.05% 10.57%
Exor NV 68.85 -0.88% -0.61 28942 68.88 68.00 69.92 60 68.82 68.88 70 0.49% 4.58%
Faurecia 43.99 -1.26% -0.56 95987 44.69 43.75 45.10 100 43.99 44.01 28 -7.99% 6.30%
Flutter Entertainmen 169.05 -0.32% -0.55 11116 169.50 168.20 170.70 11 168.95 169.15 10 -6.79% 1.88%
FRAPORT 58.00 0.87% 0.50 29617 57.82 57.26 58.16 174 58.00 58.06 139 7.28% 17.30%
freenet 21.24 3.61% 0.74 212117 20.73 20.71 21.85 159 21.23 21.26 184 1.28% 19.15%
FUCHS PETROLUB PRF 43.82 -0.18% -0.08 27064 43.90 43.80 44.36 2 43.82 43.84 47 -2.05% -5.77%
Gerresheimer 89.75 0.28% 0.25 65739 89.70 89.30 90.20 50 89.60 89.75 64 0.90% 1.39%
GLANBIA 13.31 6.57% 0.82 105830 13.10 13.04 13.36 61 13.31 13.33 115 2.80% 19.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 1061.25 -0.91% -9.69 8774 1070.00 1060.25 1076.00 17 1061.00 1061.50 7 1.99% 21.63%
Huhtamäki 40.00 -0.20% -0.08 39355 40.20 39.61 40.26 95 39.99 40.02 169 3.41% -5.56%
Icade SA 66.60 0.57% 0.38 3047 66.85 66.40 67.90 13 66.55 66.65 40 1.61% 6.21%
Imerys 45.20 0.36% 0.16 4317 45.18 44.84 45.42 140 45.18 45.24 90 0.54% 16.44%
Immofinanz 17.39 -0.66% -0.12 9430 17.51 17.32 17.53 1 17.38 17.41 184 -0.85% 1.86%
JCDECAUX 23.30 1.26% 0.29 26369 22.70 22.70 23.40 116 23.28 23.32 8 7.62% 24.04%
Jeronimo Martins 15.34 0.69% 0.10 89487 15.22 15.21 15.39 111 15.33 15.34 503 7.59% 9.65%
Kesko B 25.59 -0.76% -0.20 58136 25.79 25.55 25.79 371 25.57 25.59 288 -0.66% 22.18%
Kingspan Group 76.42 -1.14% -0.88 36918 77.32 75.70 77.40 11 76.42 76.46 18 1.71% 32.25%
Koninklijke Vopak 37.71 -0.55% -0.21 31259 38.09 37.59 38.11 10 37.70 37.71 144 0.50% -11.71%
Lagardère 20.54 1.68% 0.34 15131 20.30 20.30 21.00 101 20.52 20.56 40 -14.84% -1.08%
Leoni 12.24 -3.77% -0.48 8080 13.06 12.18 13.33 210 12.22 12.30 28 5.39% 90.85%
MAPFRE 1.84 0.79% 0.01 204564 1.83 1.83 1.86 3371 1.84 1.84 2593 2.75% 14.82%
MEDIASET 5.58 -2.79% -0.16 242888 5.74 5.54 5.74 747 5.57 5.58 839 17.14% 34.96%
MEDIASET 2.73 0.00% 0.00 135798 2.72 2.71 2.75 511 2.73 2.73 884 5.81% 30.72%
MorphoSys 72.94 2.47% 1.76 78044 70.94 68.24 73.98 119 72.82 73.04 41 -6.32% -22.53%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 50.42 -4.11% -2.16 194978 52.42 50.31 52.64 274 50.40 50.44 294 2.58% -11.72%
NN Group 42.26 0.58% 0.24 115296 42.09 41.94 42.61 483 42.25 42.26 14 0.45% 17.71%
OCI N.V. 21.46 1.61% 0.34 144523 21.23 21.18 21.80 223 21.44 21.48 189 11.28% 34.78%
Orion B 36.03 0.00% 0.00 33212 36.09 35.84 36.27 84 36.00 36.02 80 -0.70% -3.84%
Orpea 105.25 -1.13% -1.20 16481 106.30 105.25 107.20 118 105.20 105.30 125 -1.16% -1.30%
OSRAM Licht 52.75 0.00% 0.00 9322 52.67 52.58 52.80 307 52.70 52.75 37 1.05% 1.52%
OUTOKUMPU 5.45 -2.64% -0.15 664045 5.77 5.39 5.81 501 5.45 5.46 1525 2.08% 73.31%
PostNL 4.50 0.58% 0.03 209541 4.49 4.44 4.52 1241 4.50 4.50 490 1.64% 59.76%
Quadient 22.63 -1.27% -0.29 2128 23.00 22.63 23.00 94 22.60 22.66 61 1.87% 45.16%
Raiffeisenbank Bank 18.43 0.16% 0.03 93346 18.45 18.30 18.58 109 18.41 18.43 645 1.38% 9.07%
Rheinmetall 84.95 -1.79% -1.55 38636 86.91 83.98 88.26 97 84.92 84.98 100 0.49% -1.36%
Rubis 39.83 0.40% 0.16 41169 39.75 39.70 40.05 107 39.79 39.84 45 1.12% 4.84%
Rémy Cointreau 167.00 -0.24% -0.40 5968 167.40 166.90 167.90 12 166.90 167.00 39 -0.53% 10.42%
Saipem 2.00 -0.99% -0.02 479622 2.03 2.00 2.04 1179 2.00 2.00 1156 -0.74% -9.00%
SBM Offshore 14.66 -0.27% -0.04 50408 14.73 14.65 14.87 109 14.66 14.68 3 2.87% -4.45%
SEB 152.25 -0.72% -1.10 13594 152.35 152.00 153.15 18 152.20 152.30 50 -0.36% 3.41%
Siemens Gamesa Renew 26.79 -5.22% -1.48 389017 28.16 26.72 28.17 309 26.80 26.82 41 -10.71% -14.80%
Societe BIC 61.75 0.49% 0.30 12141 61.80 61.75 62.20 23 61.75 61.80 36 3.89% 32.32%
Telefonica Deutschla 2.44 0.29% 0.01 613390 2.44 2.43 2.46 2009 2.44 2.44 9715 0.58% 6.94%
Telenet Group Holdin 33.97 0.12% 0.04 13752 34.00 33.75 34.16 105 33.96 33.98 63 -2.56% -3.06%
Téléperformance 319.40 -0.99% -3.20 12058 321.80 319.00 322.40 18 319.40 319.50 15 -0.09% 18.39%
TF1 8.21 -3.07% -0.26 126128 8.52 8.21 8.54 347 8.21 8.21 519 4.44% 29.29%
UnipolSai Assicurazi 2.63 0.23% 0.01 71370 2.63 2.63 2.65 1355 2.62 2.63 2925 0.00% 20.04%
Vallourec 30.08 1.76% 0.52 9065 29.80 29.80 30.58 67 30.14 30.36 32 12.57% 9.48%
VIENNA INSURANCE GRP 22.68 0.78% 0.17 6748 22.65 22.60 22.82 34 22.65 22.70 15 0.67% 8.17%
VISCOFAN 57.55 -0.26% -0.15 9280 57.70 57.40 57.75 218 57.50 57.60 80 1.50% -0.86%
Wereldhave 14.20 0.14% 0.02 13511 14.21 14.19 14.59 57 14.18 14.24 160 -0.28% 32.28%
Zardoya Otis 5.29 0.38% 0.02 4384 5.30 5.28 5.30 1576 5.27 5.30 1039 -1.68% -7.54%
Colruyt 49.40 -0.36% -0.18 21144 49.60 49.21 49.73 9 49.39 49.41 163 0.11% 1.89%