15.11.2019 08:49:12
ESTX SMALL RE.USD
409.85
$$$
-1.2600
-0.31%
14.11.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.11.2019 411.11 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.11.2019 / 17:50
Währung $$$ Aktualisierungsstand 15.11.2019 / 08:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.82% 415.7 342.9
1 Woche -1.39% 413.7 409.9
1 Monat 3.86% 415.7 398.4
3 Monate 9.17% 415.7 371.1
6 Monate 6.59% 415.7 371.1
1 Jahr 12.08% 415.7 338.6
3 Jahre 44.80% 454.3 280.9
37.4
13
SMI
17.82
21.4
SMI
-17.86
-10.68
SMI
2017
2018
2019
{"2017":{"performance":37.4,"chartHeight":22.031133724579,"year":2017,"ID_NOTATION":"103598"},"2018":{"performance":-17.86,"chartHeight":20.496573100869,"year":2018,"ID_NOTATION":"103598"},"2019":{"performance":17.82,"chartHeight":20.486342369355,"year":2019,"ID_NOTATION":"103598"}}
{"2017":{"performance":13,"chartHeight":19.047329806003,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.1503699311,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":21.4,"chartHeight":21.321670986032,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.137176712844,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.514018410921,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.9,"chartHeight":21.630789451373,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.918418066062,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.496466557634,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.1,"chartHeight":20.802856958035,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.506780944821,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.326431078935,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":15.62,"chartHeight":19.885091760088,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.064845775089,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.565036967838,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.83,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.11.2019 08:49:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aalberts Industries 37.90 -2.03% -0.79 36271 38.60 37.77 38.60 350 37.89 37.94 115 -2.75% 30.69%
Aareal Bank 26.57 -0.26% -0.07 57049 26.66 26.15 26.69 162 26.54 26.58 280 -12.66% -1.30%
ABENGOA B 0.01 1.08% 0.00 251000 0.01 0.01 0.01 500000 0.01 0.01 251000 -3.09% 168.57%
Ackermans & van Haar 139.10 -0.64% -0.90 1279 139.80 139.10 139.90 4 139.00 139.30 12 -2.25% 5.22%
Air France-KLM 10.32 1.67% 0.17 181445 10.15 10.06 10.33 171 10.31 10.38 200 0.34% 8.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 101.45 -1.07% -1.10 38902 102.83 101.40 102.85 130 101.25 101.50 100 -1.98% 180.64%
AXEL SPRINGER 63.50 0.16% 0.10 261 63.35 63.35 63.50 210 63.50 63.60 47 -0.47% 28.39%
AZIMUT 22.16 2.69% 0.58 19937 21.71 21.60 22.25 250 22.08 22.19 248 8.04% 132.68%
BCA MONTE DEI PASCHI 1.48 0.00% 0.00 4968 1.48 1.48 1.49 5800 1.47 1.60 2531 -2.37% -0.57%
B. COM. PORTUGUES 0.21 0.14% 0.00 956657 0.21 0.21 0.21 90818 0.21 0.21 104022 -1.27% -8.45%
BCA POP SONDRIO 2.08 -0.86% -0.02 27364 2.08 2.08 2.12 5000 2.08 2.09 891 9.82% -20.37%
Bic 62.90 -1.02% -0.65 36845 63.55 62.25 63.55 41 62.85 62.95 60 -6.26% -29.52%
Bilfinger SE 30.98 6.39% 1.86 27898 29.18 29.08 31.74 290 30.88 31.70 97 -1.65% 20.83%
Bolloré 4.02 -0.35% -0.01 99034 4.02 4.00 4.03 3300 4.01 4.02 60 -1.57% 14.92%
BME 24.42 0.00% 0.00 20558 24.76 24.42 25.26 1000 24.04 24.48 268 -6.79% 0.91%
BPER 4.34 -0.34% -0.01 208659 4.33 4.31 4.40 3100 4.33 4.34 1100 1.74% 29.23%
bpost 11.13 0.09% 0.01 76527 11.03 11.03 11.14 10000 11.04 11.21 107 -2.62% 39.49%
C&C Group 384.50 -0.13% -0.50 94412 385.00 383.50 387.50 879 384.50 387.50 750 -0.13% 14010.09%
CNP Assurances 18.23 1.67% 0.30 53565 17.92 17.84 18.24 130 18.20 18.25 150 -2.04% -1.25%
COFINIMMO 131.60 0.77% 1.00 2786 131.10 130.60 131.80 24 131.40 131.80 100 0.00% 20.73%
Covivio 101.60 0.69% 0.70 8088 101.30 101.00 102.10 40 101.60 101.80 60 0.79% 19.95%
Davide Campari Milan 8.22 0.12% 0.01 168480 8.23 8.19 8.28 483 8.22 8.24 668 0.00% 11.83%
DEUTSCHE EUROSHOP 26.56 1.22% 0.32 39517 26.36 26.04 26.76 96 26.50 26.56 167 -1.85% 3.99%
Dialog Semiconductor 45.59 -1.43% -0.66 67473 46.00 45.28 46.20 61 45.58 46.90 70 3.26% 102.04%
Dürr 29.25 -1.22% -0.36 70599 29.52 28.96 29.52 181 29.12 29.25 200 -2.66% -4.54%
Eurazeo 61.45 -1.05% -0.65 24258 61.85 61.35 61.90 64 61.45 61.50 45 -2.15% 4.15%
Eurofins Scientific 462.80 -0.39% -1.80 2708 466.60 459.60 469.60 12 461.40 464.80 6 1.09% 42.31%
Evonik Industries 25.83 -0.88% -0.23 347353 25.99 25.61 26.04 205 25.77 25.83 191 -1.41% 18.27%
Exor NV 71.40 -0.24% -0.17 38816 71.24 70.84 71.72 78 71.18 71.56 77 1.16% 51.95%
Faurecia 47.27 -2.38% -1.15 233743 48.15 46.45 48.15 117 47.11 47.66 23 -3.94% 43.94%
Flutter Entertainmen 8172.00 0.54% 44.00 5830 8127.00 8066.00 8194.00 29 8144.00 8218.00 216 -0.24% 27.79%
FRAPORT 74.12 -2.14% -1.62 49631 74.02 72.62 74.30 55 74.04 74.12 106 -0.43% 18.86%
freenet 21.35 -0.47% -0.10 42248 21.38 21.18 21.38 275 21.33 21.36 199 1.76% 25.59%
FUCHS PETROLUB PRF 40.62 0.25% 0.10 100277 40.38 40.18 40.82 91 40.60 40.68 111 -0.64% 13.21%
Gerresheimer 72.40 -0.07% -0.05 8106 72.47 72.20 72.80 60 72.30 72.45 45 -0.96% 26.24%
GLANBIA 11.35 -0.61% -0.07 51513 11.42 11.28 11.28 5196 11.15 11.43 5196 3.75% -30.71%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 656.40 0.89% 5.80 9244 650.20 650.20 660.20 10 655.00 658.60 20 1.36% 35.65%
Huhtamäki 40.81 0.13% 0.06 27318 40.96 40.60 40.96 1431 40.51 41.08 843 -1.22% 51.33%
ICADE 86.20 1.06% 0.90 4467 85.50 85.50 86.25 53 86.10 86.25 150 -1.32% 29.62%
Imerys 37.56 1.90% 0.70 36373 37.06 36.22 37.98 57 36.36 37.58 44 3.30% -10.23%
IMMOFINANZ 24.35 1.25% 0.30 13030 24.30 24.15 24.35 134 24.25 24.45 3032 -5.44% 15.76%
JCDECAUX 26.42 1.54% 0.40 79038 25.86 25.78 26.46 500 26.36 26.42 165 4.84% 7.22%
JERONIMO MARTINS 14.96 -1.42% -0.21 111435 15.11 14.88 15.12 190 14.95 14.97 190 -2.92% 45.17%
KESKO B 62.24 0.10% 0.06 21331 62.10 61.96 62.48 538 61.48 62.80 935 1.67% 32.45%
Kingspan Group 48.20 -0.45% -0.22 26617 48.16 47.66 48.40 91 48.02 48.52 1210 4.19% 30.91%
Koninklijke Vopak 51.06 5.19% 2.52 81818 48.71 48.71 51.12 650 50.72 51.10 70 5.63% 28.39%
Lagardère 20.82 0.48% 0.10 83417 20.54 20.54 20.96 650 20.76 20.82 213 2.61% -5.58%
Leoni 11.64 -0.30% -0.04 33594 11.48 11.10 11.85 1100 11.65 12.75 76 -11.92% -61.76%
MAPFRE 2.52 -0.04% -0.00 260303 2.53 2.50 2.53 2300 2.52 2.52 5400 -2.16% 8.77%
MEDIASET 5.67 -0.53% -0.03 70077 5.64 5.64 5.72 700 5.66 5.67 950 2.22% 3.73%
MEDIASET 2.69 -0.81% -0.02 59308 2.71 2.69 2.71 2100 2.69 2.69 2300 -0.74% -1.46%
MorphoSys 94.85 -1.04% -1.00 11865 96.15 94.60 97.20 56 94.40 94.95 42 -2.57% 6.69%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 30.92 -0.87% -0.27 362621 31.19 30.64 31.40 35 30.69 31.18 34 -3.56% 37.91%
NN Group 35.37 0.31% 0.11 458153 35.89 35.26 36.33 61 35.36 35.37 380 -0.98% 1.84%
OCI 19.80 -3.01% -0.61 71107 20.33 19.73 20.45 150 19.78 19.89 130 -5.96% 11.48%
- - - - - - - - - - - 0.00% 0.00%
Orion B 39.64 -1.34% -0.54 30249 40.20 39.55 40.27 18 39.58 39.89 1477 -1.54% 31.04%
Orpea 109.50 0.74% 0.80 10742 109.05 108.80 109.60 50 109.10 109.80 80 -1.17% 23.12%
OSRAM Licht 40.19 0.00% 0.00 47850 40.21 40.15 40.21 136 40.08 75.00 15 -0.07% 5.49%
OUTOKUMPU 2.74 -0.72% -0.02 265384 2.78 2.72 2.79 13101 2.70 2.77 8413 -4.26% -14.01%
PostNL 1.93 -1.10% -0.02 195630 1.94 1.93 1.97 1100 1.93 1.95 18414 -2.47% -2.50%
Quadient 19.72 -0.45% -0.09 1142 19.82 19.70 19.94 206 19.68 19.72 340 -1.20% -17.42%
Raiffeisenbank Bank 22.20 -2.46% -0.56 54602 22.90 22.16 22.90 100 22.18 26.90 200 -4.48% 0.32%
Rheinmetall 103.10 -0.15% -0.15 29404 102.55 102.05 103.65 60 103.00 103.10 24 -8.11% 33.51%
RTL Group 43.74 0.41% 0.18 49059 43.70 42.92 44.36 145 43.74 43.82 108 -5.81% -6.66%
Rubis 54.85 -0.09% -0.05 12835 54.95 54.85 55.15 276 54.75 54.90 60 2.33% 16.70%
Rémy Cointreau 121.50 -0.57% -0.70 7729 122.10 120.70 122.80 35 121.30 121.60 37 1.25% 23.23%
SAIPEM 4.35 0.65% 0.03 295263 4.32 4.30 4.39 1500 4.34 4.35 1291 -2.75% 33.18%
SBM Offshore 16.45 1.23% 0.20 152050 16.75 16.38 16.80 254 16.44 16.46 450 2.91% 26.93%
SEB 138.30 0.07% 0.10 5403 138.00 136.90 138.80 90 138.10 138.50 25 -3.02% 23.15%
Siemens Gamesa Renew 13.37 4.09% 0.53 559377 12.87 12.86 13.53 1700 13.35 13.39 105 7.09% 25.61%
Telefónica Dtl. 2.78 -1.66% -0.05 846933 2.82 2.77 2.82 1463 2.77 2.78 1947 -1.10% -18.95%
Telenet Group Holdin 43.04 -1.33% -0.58 13155 43.58 42.92 43.88 50 43.00 43.08 95 -0.78% 6.06%
Téléperformance 210.20 -0.85% -1.80 13170 212.20 208.40 213.80 27 209.80 210.40 60 -0.10% 51.11%
TF1 7.33 -1.74% -0.13 119576 7.38 7.29 7.41 156 7.33 7.34 99 -2.46% 3.24%
UnipolSai Assicurazi 2.63 -0.57% -0.01 194871 2.64 2.62 2.66 863 2.63 2.63 5100 1.15% 33.62%
Vallourec 2.62 -0.83% -0.02 339809 2.63 2.57 2.63 1200 2.60 2.63 1600 2.74% 61.07%
VIENNA INSURANCE GRP 25.10 -0.59% -0.15 14168 25.00 24.75 25.25 80 24.95 25.20 338 1.21% 23.16%
VISCOFAN 47.88 0.21% 0.10 8342 47.92 47.73 48.10 10 40.00 47.86 280 -3.08% -0.25%
Wereldhave 21.20 1.83% 0.38 15019 20.90 20.90 21.28 199 21.20 21.26 218 -0.66% -22.17%
Zardoya Otis 6.80 -0.37% -0.03 16733 6.81 6.77 6.84 16 6.80 6.82 290 -1.09% 11.11%
Colruyt 47.95 -0.29% -0.14 25795 47.96 47.65 48.25 10 47.92 47.97 94 -1.01% -22.84%