09.07.2020 00:36:47
ESTX SMALL RE.USD
400.52
$$$
-2.6100
-0.65%
08.07.2020 17:50
 
Chart
Kursdaten
Kurs 400.52 Eröffnung 400.52
Diff. absolut -2.61 Tages-Hoch 400.52
Diff. % -0.65 % Tages-Tief 400.52
Volumen - Umsatz -
Schlusskurs vom 07.07.2020 403.13 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 09.07.2020 / 00:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.07% 437.5 283.8
1 Woche 2.05% 407.9 397.4
1 Monat -2.16% 407.9 386.2
3 Monate 20.12% 412.4 331.6
6 Monate -6.71% 437.5 283.8
1 Jahr -0.56% 437.5 283.8
3 Jahre 7.60% 454.3 283.8
SMI
24.99
26.51
SMI
-17.86
-10.68
SMI
-7.07
-4.13
2018
2019
2020
{"2018":{"performance":-17.86,"chartHeight":20.467607970444,"year":2018,"ID_NOTATION":"103598"},"2019":{"performance":24.99,"chartHeight":21.998177052912,"year":2019,"ID_NOTATION":"103598"},"2020":{"performance":-7.07,"chartHeight":16.245125917472,"year":2020,"ID_NOTATION":"103598"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.13,"chartHeight":13.795652198892,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.26,"chartHeight":18.753370528759,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.28,"chartHeight":17.48448686151,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.15,"chartHeight":14.801350054014,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.69,"chartHeight":15.255690400464,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 09.07.2020 00:36:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aalberts Industries 29.33 -3.23% -0.98 78317 30.00 29.10 30.20 321 29.04 29.62 501 -0.03% -26.60%
Aareal Bank 17.00 -0.76% -0.13 48858 17.05 16.83 17.21 120 16.98 17.11 120 0.12% -43.80%
Abengoa B 0.00 0.00% 0.00 - 0.00 0.00 0.00 1000000 0.00 0.00 50000 21.88% -59.38%
Ackermans & van Haar 114.60 -0.78% -0.90 2952 115.60 114.10 115.60 8 114.60 115.20 30 0.09% -18.08%
Air France-KLM 4.07 -2.26% -0.09 101562 4.13 4.05 4.15 800 4.06 4.18 325 0.10% -58.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 142.70 -0.77% -1.10 41382 142.10 141.75 144.75 26 142.65 144.30 191 4.05% 42.06%
- - - - - - - - - - - 0.00% 0.00%
AZIMUT 15.65 -0.48% -0.07 22902 15.80 15.52 15.82 223 15.64 15.82 1767 3.37% -26.64%
BCA MONTE DEI PASCHI 1.52 -1.30% -0.02 49075 1.54 1.52 1.54 4000 1.50 1.54 4000 0.20% 9.18%
B. COM. PORTUGUES 0.11 -1.01% -0.00 730728 0.11 0.11 0.11 88994 0.11 0.11 42370 1.12% -46.79%
BCA POP SONDRIO 1.85 -0.16% -0.00 193067 1.85 1.81 1.88 2600 1.85 1.86 3300 2.15% -12.61%
Bic 43.81 -0.66% -0.29 14501 44.16 43.72 44.22 161 43.78 43.84 36 -1.46% -29.17%
Bilfinger SE 16.59 -1.83% -0.31 9465 16.82 16.35 16.92 87 16.57 16.66 37 0.18% -52.02%
Bolloré 2.88 -0.66% -0.02 415679 2.88 2.87 2.92 1420 2.88 2.88 1446 3.12% -25.80%
BME 32.94 1.04% 0.34 415 32.94 32.94 32.94 68 32.94 32.96 74 0.00% -3.68%
Bper Banca 2.22 -0.29% -0.01 74453 2.23 2.21 2.25 2500 2.21 2.22 2900 1.67% -50.71%
bpost 5.87 -1.43% -0.09 109246 5.92 5.85 5.97 4000 5.83 6.04 3028 -0.51% -43.06%
C&C Group 229.50 -0.43% -1.00 43134 230.00 226.50 231.00 10580 220.00 239.50 8801 1.32% -42.91%
CNP Assurances 10.52 -1.31% -0.14 125796 10.49 10.35 10.62 380 10.49 10.61 255 3.34% -40.53%
COFINIMMO 122.00 -0.41% -0.50 4195 121.60 120.80 122.70 40 121.60 122.20 26 -0.81% -7.01%
Covivio 66.35 0.49% 0.33 13175 65.30 64.85 66.80 70 66.10 66.30 122 0.49% -34.37%
Davide Campari Milan 7.97 0.61% 0.05 1036929 7.88 7.85 8.01 470 7.97 7.98 550 5.41% -2.27%
DEUTSCHE EUROSHOP 12.68 -1.63% -0.21 12441 12.68 12.62 12.82 130 12.66 13.10 741 1.04% -51.86%
Dialog Semiconductor 41.79 -0.67% -0.28 46095 41.63 41.63 42.23 110 41.56 41.80 43 5.40% -7.63%
Dürr 23.06 -1.87% -0.44 47940 23.16 22.96 23.48 203 22.94 23.10 90 1.14% -24.37%
Eurazeo 45.46 -1.73% -0.80 9763 45.90 44.66 45.90 20 45.12 45.44 13 -0.92% -25.54%
Eurofins Scientific 556.40 -0.96% -5.40 7226 561.20 553.20 563.60 8 556.40 557.20 15 -1.03% 12.59%
Evonik Industries 23.65 -1.70% -0.41 204806 24.01 23.63 24.02 353 23.62 23.68 341 5.30% -13.18%
Exor NV 50.20 -1.76% -0.90 30932 50.64 50.06 51.08 130 50.22 50.56 130 0.86% -27.71%
Faurecia 34.02 -2.47% -0.86 66139 34.46 34.02 35.04 190 33.68 34.04 31 1.95% -29.08%
Flutter Entertainmen 10750.00 -0.19% -20.00 58832 10715.00 10675.00 10850.00 70 10750.00 10895.00 198 2.28% 18.73%
FRAPORT 37.96 -4.09% -1.62 94880 39.20 36.82 39.20 10 37.90 53.60 24 -2.16% -50.07%
freenet 14.24 -0.61% -0.09 161848 14.28 14.14 14.32 193 14.16 14.25 595 -1.20% -30.45%
FUCHS PETROLUB PRF 36.98 -0.70% -0.26 14271 37.02 36.84 37.34 271 36.94 37.14 60 3.47% -16.11%
Gerresheimer 90.08 -0.99% -0.90 62336 90.60 89.50 90.90 34 89.50 90.15 92 6.91% 29.79%
GLANBIA 10.08 -0.98% -0.10 493 10.17 9.98 10.24 2278 9.96 10.21 4380 -0.69% -3.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 766.80 -0.13% -1.00 12437 763.20 762.20 774.00 6 764.60 766.80 5 3.45% 14.82%
Huhtamäki 34.78 -0.74% -0.26 18185 34.80 34.26 35.00 146 34.50 35.06 163 -0.06% -15.81%
ICADE 60.60 -1.46% -0.90 2520 61.10 60.15 61.10 50 60.35 61.10 34 -3.16% -37.46%
Imerys 29.30 -3.27% -0.99 26208 30.10 29.18 30.10 19 29.34 29.36 124 -2.59% -22.16%
Immofinanz 15.36 1.39% 0.21 34429 15.10 15.03 15.51 1831 15.17 15.36 335 0.99% -36.00%
JCDECAUX 16.27 -1.63% -0.27 26841 16.46 16.09 16.46 100 16.23 16.29 110 -1.09% -40.53%
JERONIMO MARTINS 15.32 3.44% 0.51 199673 14.84 14.77 15.32 148 15.32 15.39 255 1.06% 4.43%
Kesko B 15.78 1.48% 0.23 291565 15.60 15.47 15.92 349 15.66 15.90 328 4.16% 0.03%
Kingspan Group 61.35 -1.05% -0.65 1309 61.65 61.35 62.75 724 60.90 62.00 126 4.51% 12.47%
Koninklijke Vopak 48.49 0.56% 0.27 93468 48.23 47.91 48.69 916 48.21 48.50 60 1.70% 0.17%
Lagardère 13.30 1.37% 0.18 146771 13.13 13.03 13.40 196 13.14 13.42 185 3.83% -32.35%
Leoni 7.68 8.24% 0.58 8595 7.18 7.16 7.68 780 7.48 30.20 20 14.70% -25.96%
MAPFRE 1.58 -2.65% -0.04 548388 1.60 1.57 1.62 2151 1.58 1.59 2151 1.02% -33.31%
MEDIASET 3.28 -1.47% -0.05 48620 3.22 3.22 3.33 750 3.28 3.32 791 0.92% -41.83%
MEDIASET 1.56 -1.46% -0.02 214379 1.57 1.56 1.58 28527 1.54 1.57 1261 -0.95% -41.79%
MorphoSys 117.80 -0.08% -0.10 51331 117.45 117.15 119.50 50 117.45 117.90 69 2.70% -7.54%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 35.66 1.19% 0.42 334644 34.84 34.61 35.94 797 35.26 36.16 153 0.62% 14.96%
NN Group 31.70 -1.28% -0.41 263175 31.75 31.62 32.10 29 31.70 31.97 108 5.53% -6.43%
OCI 9.68 -2.42% -0.24 41766 9.83 9.65 9.96 2299 9.49 9.81 771 1.20% -48.32%
Orion B 43.88 1.06% 0.46 44907 43.46 43.33 44.10 647 43.39 44.43 624 1.22% 6.27%
Orpea 101.03 -3.23% -3.38 18349 104.00 100.90 104.45 29 100.90 101.05 83 -2.15% -11.46%
OSRAM Licht 42.16 -0.14% -0.06 3816 42.17 42.15 42.28 105 42.04 42.35 3 -0.21% -4.49%
OUTOKUMPU 2.48 -1.51% -0.04 253689 2.49 2.45 2.50 17990 2.45 2.80 443 -1.12% -12.01%
PostNL 1.99 0.28% 0.01 1106234 1.99 1.99 2.05 2200 1.99 2.03 8899 2.11% -1.41%
Quadient 12.67 -0.71% -0.09 4468 12.73 12.47 12.91 130 12.68 13.00 156 0.88% -41.18%
Raiffeisenbank Bank 16.42 -1.38% -0.23 71111 16.45 16.37 16.65 2708 16.22 16.79 704 1.99% -26.40%
Rheinmetall 78.80 -1.15% -0.92 25286 79.18 78.00 79.24 82 78.80 78.84 50 2.68% -22.97%
Rubis 42.06 -2.68% -1.16 64593 42.94 42.04 42.94 156 42.04 42.10 146 -1.96% -23.32%
Rémy Cointreau 126.50 -1.17% -1.50 13429 127.60 126.10 128.00 66 126.40 126.60 64 4.20% 15.84%
SAIPEM 2.20 -1.83% -0.04 415340 2.21 2.19 2.24 3000 2.20 2.20 2500 -0.99% -49.91%
SBM Offshore 13.55 1.42% 0.19 97256 13.35 13.32 13.75 290 13.53 13.61 290 2.53% -18.55%
SEB 144.90 -0.72% -1.05 27934 145.10 143.60 145.70 20 144.70 145.10 27 0.76% 9.28%
Siemens Gamesa Renew 16.47 -0.14% -0.02 256405 16.38 16.30 16.66 270 16.45 16.48 250 5.63% 5.32%
Telefónica Dtl. 2.66 0.30% 0.01 572354 2.65 2.65 2.69 8899 2.55 2.66 3021 0.72% 3.14%
Telenet Group Holdin 35.50 -0.39% -0.14 23904 35.80 35.42 35.88 80 35.22 35.56 47 -2.37% -11.52%
Téléperformance 225.40 0.54% 1.20 17731 222.50 221.20 227.00 16 225.40 227.40 16 0.99% 3.87%
TF1 4.88 0.54% 0.03 64838 4.81 4.81 4.94 831 4.82 4.88 700 2.70% -34.55%
UnipolSai Assicurazi 2.17 0.09% 0.00 37725 2.17 2.16 2.19 1300 2.15 2.18 1300 3.52% -16.32%
Vallourec 34.15 -5.90% -2.14 6617 35.96 34.12 36.02 448 33.98 51.55 50 -7.93% -69.47%
VIENNA INSURANCE GRP 20.00 -0.25% -0.05 8330 19.88 19.88 20.18 1697 19.42 20.85 1405 1.42% -21.57%
VISCOFAN 58.15 -0.60% -0.35 26362 58.30 58.00 58.95 15 58.05 58.20 62 -0.17% 23.04%
Wereldhave 8.04 -1.53% -0.12 4462 8.09 7.91 8.22 396 8.00 13.88 62 -0.99% -60.26%
Zardoya Otis 6.06 -1.30% -0.08 13558 6.10 6.06 6.13 152 6.05 6.09 472 -0.82% -13.18%
Colruyt 48.45 -0.43% -0.21 18339 48.82 48.40 48.91 23 48.44 48.90 22 0.87% 3.97%