24.09.2021 04:45:19
ESTX SMALL RE.EUR
681.35
$$$
6.8500
1.02%
23.09.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.09.2021 674.50 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.09.2021 / 17:50
Währung $$$ Aktualisierungsstand 24.09.2021 / 04:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.52% 689.8 561.6
1 Woche 1.38% 681.4 662.0
1 Monat 0.36% 689.8 662.0
3 Monate 4.91% 689.8 641.8
6 Monate 13.77% 689.8 595.2
1 Jahr 41.84% 689.8 459.2
3 Jahre 45.02% 689.8 353.5
26.43
26.51
6.88
1.13
21.52
11.54
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.43,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"103597"},"2020":{"performance":6.88,"chartHeight":18.311906255631,"year":2020,"ID_NOTATION":"103597"},"2021":{"performance":21.52,"chartHeight":24.214084418017,"year":2021,"ID_NOTATION":"103597"}}
{"2019":{"performance":26.51,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9625231911877,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.54,"chartHeight":20.988779532668,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.029416622683,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.08,"chartHeight":23.312600371478,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.726585794649,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.304377968783,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.59,"chartHeight":21.835083342156,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.419206036677,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.306871874716,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8,"chartHeight":19.092519727397,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.05935901175,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.03,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.09.2021 04:45:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 51.94 2.41% 1.22 98892 51.00 51.00 51.98 123 51.84 51.84 123 0.93% 41.95%
Aareal Bank 23.12 1.49% 0.34 33853 23.02 22.84 23.22 4 23.10 23.14 96 1.76% 17.78%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 150.90 0.67% 1.00 5215 150.10 149.80 151.80 82 150.70 151.00 79 -0.46% 22.19%
Air France-KLM 4.34 0.21% 0.01 635775 4.40 4.28 4.42 10333 4.33 4.36 2410 13.79% -15.85%
- - - - - - - - - - - 0.00% 0.00%
ASM International 361.70 2.18% 7.70 47454 359.00 356.25 365.30 8 361.20 361.80 8 -3.42% 100.17%
AZIMUT 24.39 1.77% 0.42 96321 24.23 24.22 24.54 2303 24.41 24.41 161 0.43% 36.84%
BCA MONTE DEI PASCHI 1.07 0.80% 0.01 18656 1.08 1.07 1.08 15967 1.07 1.09 5600 -3.33% 2.09%
B. COM. PORTUGUES 0.14 7.89% 0.01 8523408 0.13 0.13 0.14 85225 0.14 0.14 85225 7.89% 13.73%
BCA POP SONDRIO 3.65 -0.11% -0.00 97828 3.66 3.63 3.69 598 3.62 3.69 598 -0.71% 66.70%
Bilfinger SE 30.02 1.35% 0.40 5914 29.94 29.58 30.18 19 29.98 30.08 25 2.60% 16.00%
Bolloré 5.27 0.67% 0.04 668110 5.28 5.25 5.34 259 5.26 5.28 2331 3.28% 55.37%
Bper Banca 1.79 1.42% 0.03 639148 1.78 1.77 1.79 17619 1.79 1.79 7097 -0.90% 19.99%
bpost 7.81 0.39% 0.03 61217 7.83 7.75 7.87 170 7.71 7.82 610 -1.33% -7.57%
CNP Assurances 13.61 0.85% 0.12 98765 13.65 13.54 13.69 103 13.63 13.63 103 -2.19% 2.72%
COFINIMMO 137.60 1.93% 2.60 12484 135.80 135.80 138.05 89 137.40 137.60 13 2.53% 12.79%
Covivio 75.96 0.77% 0.58 72494 76.10 75.44 76.47 90 75.56 78.18 40 1.15% 0.94%
Davide Campari-Milan 12.28 -0.14% -0.02 377529 12.34 12.26 12.42 18122 12.29 12.29 5 3.13% 31.08%
DEUTSCHE EUROSHOP 18.51 1.42% 0.26 13612 18.36 18.32 18.54 241 18.48 18.52 92 -0.86% 0.65%
Dialog Semiconductor 67.45 - - - - - - 195 67.44 67.46 793 0.13% 48.24%
Dürr 40.50 0.60% 0.24 24141 40.60 40.34 40.92 193 40.48 40.68 44 -3.11% 20.25%
Eurazeo 84.35 0.45% 0.38 14101 84.95 84.08 86.30 24 84.65 84.65 24 0.63% 50.89%
Eurofins Scientific 122.68 -1.67% -2.08 153843 124.87 122.28 125.12 3495 122.84 122.84 414 -1.73% 77.67%
Evonik Industries 27.51 0.33% 0.09 564208 27.66 27.30 27.78 245 26.46 27.52 4 -0.78% 2.42%
Exor NV 70.88 1.03% 0.72 87771 70.44 70.20 70.98 2829 70.92 70.92 1 -0.55% 6.71%
Faurecia 40.47 6.81% 2.58 1081296 39.45 38.31 40.56 10540 40.37 40.37 10540 6.92% -3.44%
Flutter Entertainmen 182.60 -1.02% -1.88 26866 184.75 182.47 186.55 18 182.25 182.50 10 3.81% 9.69%
FRAPORT 58.25 -0.99% -0.58 42654 59.10 58.12 59.42 15 58.14 58.28 12 10.24% 18.83%
freenet 22.25 -0.13% -0.03 58809 22.30 22.14 22.40 100 22.24 22.45 125 1.83% 29.32%
FUCHS PETROLUB PRF 41.64 0.53% 0.22 34004 41.50 41.08 41.74 44 41.62 41.72 78 0.10% -10.62%
Gerresheimer 87.85 1.38% 1.20 46059 87.35 87.05 88.80 17 87.75 87.90 142 3.05% -0.48%
GLANBIA 14.90 0.54% 0.08 16130 14.87 14.87 15.03 2370 14.82 15.02 3118 3.91% 42.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 1316.50 2.53% 32.50 18464 1295.00 1294.00 1325.50 1 1303.50 1333.50 1 4.69% 49.09%
Huhtamäki 41.77 0.02% 0.01 184037 41.94 41.54 42.07 22 41.73 41.79 31 -3.84% -1.58%
Icade SA 73.10 2.09% 1.50 32989 71.55 71.55 73.65 114 73.00 73.15 6 1.53% 17.24%
Imerys 38.30 0.95% 0.36 13086 38.54 38.10 38.64 32 37.68 38.34 33 -0.26% -0.98%
Immofinanz 20.69 0.63% 0.13 17990 20.70 20.56 20.88 38 20.66 20.70 187 -0.53% 20.36%
JCDECAUX 21.56 -2.88% -0.64 65868 22.26 21.54 22.44 6853 21.56 21.56 6853 -6.10% 16.23%
Jeronimo Martins 17.73 -0.08% -0.01 172557 17.82 17.70 17.84 74 17.64 17.74 144 -0.11% 27.68%
Kesko B 32.70 1.02% 0.33 405542 32.55 32.45 32.91 618 32.65 32.65 618 1.58% 54.98%
Kingspan Group 95.26 -0.56% -0.54 76966 96.37 94.84 96.58 55 94.88 94.88 55 -1.47% 62.98%
Koninklijke Vopak 35.11 1.64% 0.56 113933 34.60 34.60 35.16 82 35.07 35.14 75 -0.97% -18.25%
Lagardère 22.88 -0.35% -0.08 112618 23.14 22.72 23.32 163 22.84 22.92 80 -1.55% 12.05%
Leoni 14.44 0.14% 0.02 15903 14.63 14.14 14.68 111 14.10 14.45 119 -1.97% 116.65%
MAPFRE 1.83 1.44% 0.03 532236 1.82 1.81 1.83 3277 1.82 1.84 3278 0.72% 14.98%
MEDIASET 4.92 1.40% 0.07 74981 4.87 4.86 5.04 631 4.92 4.93 147 3.27% 15.78%
Mediaset 2.53 0.21% 0.01 141124 2.53 2.52 2.60 301 2.53 2.53 26 0.36% 20.91%
MorphoSys 42.13 0.65% 0.27 55553 41.93 41.77 43.24 30 41.85 42.15 13 4.96% -54.15%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 54.20 1.27% 0.68 515222 54.10 53.76 54.64 149 54.18 54.30 150 4.47% -9.00%
NN Group 44.95 1.14% 0.51 272287 44.76 44.61 44.98 4447 44.93 44.93 4447 -0.27% 25.96%
OCI N.V. 24.06 2.30% 0.54 119699 23.78 23.48 24.18 528 24.02 24.08 490 5.90% 53.54%
Orion B 34.98 1.19% 0.41 93227 34.64 34.63 35.07 23 34.99 34.99 23 1.36% -6.65%
Orpea 101.53 -1.67% -1.73 92685 103.65 101.25 104.15 79 101.40 105.75 14 -2.14% -5.86%
OUTOKUMPU 5.49 -0.15% -0.01 258725 5.57 5.40 5.61 1539 5.48 5.49 281 -4.26% 69.85%
PostNL 4.29 0.28% 0.01 359254 4.30 4.27 4.37 398 4.29 4.32 398 -3.70% 53.36%
Quadient 23.78 3.93% 0.90 14854 23.02 23.00 23.94 18 23.72 23.84 20 5.41% 50.60%
Raiffeisenbank Bank 22.12 2.45% 0.53 107580 21.70 21.70 22.16 370 22.08 22.12 373 3.27% 31.12%
Rheinmetall 82.33 1.15% 0.94 60600 82.10 81.90 82.82 16 81.26 82.42 37 5.90% -6.11%
Rubis 29.82 0.98% 0.29 143954 29.66 29.39 29.89 61 29.80 29.83 177 -0.60% -21.19%
Rémy Cointreau 166.30 -0.18% -0.30 14730 167.10 166.30 167.95 18 166.10 166.50 51 2.09% 9.70%
Saipem 2.06 0.63% 0.01 769480 2.08 2.04 2.09 7116 2.06 2.06 18 2.79% -7.20%
SBM Offshore 15.12 -0.43% -0.07 322575 15.33 15.05 15.39 252 15.12 15.14 523 -0.59% -1.72%
SEB 127.30 1.19% 1.50 17215 126.60 126.40 127.90 92 127.20 127.30 99 -1.70% -5.58%
Siemens Gamesa Renew 23.03 2.38% 0.54 376090 22.82 22.77 23.45 260 22.95 23.11 260 3.09% -30.57%
Societe BIC 53.00 0.38% 0.20 9419 53.20 52.70 53.40 216 52.90 53.20 24 -1.07% 14.13%
Telefonica Deutschla 2.43 0.43% 0.01 548320 2.43 2.40 2.43 558 2.43 2.43 558 0.96% 6.68%
Telenet Group Holdin 32.48 1.31% 0.42 30941 32.16 32.04 32.58 201 32.48 32.56 21 1.56% -7.20%
Téléperformance 376.15 0.64% 2.40 39403 376.10 375.30 379.00 1164 375.70 375.70 46 0.63% 38.04%
TF1 8.56 -0.78% -0.07 101941 8.69 8.54 8.72 481 8.55 8.59 407 0.20% 30.55%
UnipolSai Assicurazi 2.44 1.00% 0.02 73417 2.43 2.42 2.44 2600 2.42 2.45 2600 1.20% 11.44%
Vallourec 6.74 3.45% 0.23 686565 6.62 6.47 6.82 634 6.74 6.79 178 -5.93% -27.71%
VIENNA INSURANCE GRP 24.85 1.02% 0.25 1921 24.50 24.50 24.90 133 24.70 24.85 41 0.40% 19.47%
VISCOFAN 58.55 0.09% 0.05 19820 59.10 58.40 59.10 34 58.50 58.80 28 -1.76% 0.60%
Wereldhave 12.94 0.62% 0.08 9251 12.90 12.69 12.97 349 12.91 12.94 326 2.21% 20.71%
Zardoya Otis 7.04 31.59% 1.69 4536793 7.11 7.02 7.13 613 7.03 7.09 100 29.17% 23.51%
Colruyt 48.22 0.56% 0.27 50694 48.00 48.00 48.38 41 48.20 48.42 52 1.67% -0.90%