18.01.2020 01:17:10
ISEQ-OVERALL PR EUR
7194.50
EUR
37.6400
0.53%
17.01.2020 18:05
 
Chart
Kursdaten
Kurs 7194.50 Eröffnung 7157.63
Diff. absolut 37.64 Tages-Hoch 7217.03
Diff. % 0.53 % Tages-Tief 7157.63
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 7156.86 Volatilität in % -
Börse Letzter Handel 17.01.2020 / 18:05
Währung EUR Aktualisierungsstand 18.01.2020 / 01:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.15% 7385.5 7086.9
1 Woche -1.10% 7296.3 7139.6
1 Monat 1.01% 7385.5 7077.9
3 Monate 10.22% 7385.5 6460.3
6 Monate 13.96% 7385.5 5659.3
1 Jahr 26.10% 7385.5 5659.3
3 Jahre 9.50% 7385.5 5311.7
SMI
31.09
26.51
0.15
2.12
-22.14
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-22.14,"chartHeight":21.446436604506,"year":2018,"ID_NOTATION":"7907935"},"2019":{"performance":31.09,"chartHeight":22,"year":2019,"ID_NOTATION":"7907935"},"2020":{"performance":0.15,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"7907935"}}
{"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.66,"chartHeight":11.791033448215,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.01.2020 01:17:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
- - - - - - - - - - - 0.00% 0.00%
AIB GROUP PLC EO -,6 2.94 0.68% 0.02 944512 2.94 2.87 2.99 1787 2.85 5.40 400 -5.04% -5.16%
AMINEX 3.90 0.00% 0.00 - 3.90 3.90 3.90 - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.71 1.38% 0.06 271102 4.69 4.69 4.78 300 4.71 4.72 300 -1.26% -3.64%
C&C Group 375.50 -2.72% -10.50 34060 385.00 375.00 385.50 116 374.50 380.00 1900 -6.71% -6.59%
CAIRN HOMES (WI) EO 1.34 0.60% 0.01 12967 1.33 1.34 1.35 2324 1.33 1.34 2324 2.45% 5.52%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 34.83 0.64% 0.22 258197 34.88 34.68 34.90 63 34.82 34.85 68 -0.63% -2.57%
Dalata Hotel Group 4.95 -0.55% -0.03 137151 4.99 4.89 4.99 4280 4.86 5.03 4252 -4.35% -4.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
FBD HOLDINGS 8.30 0.00% 0.00 - 8.30 8.30 8.30 130 8.56 8.50 143 -6.64% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 9058.00 -1.09% -100.00 20286 9142.00 9026.00 9266.00 105 9048.00 9090.00 101 -3.66% -1.61%
GLANBIA 10.73 3.77% 0.39 26064 10.54 10.60 10.74 100 9.85 11.17 33 4.48% 2.58%
GLENVEAGH PROP. EO - 0.91 4.12% 0.04 2706 0.91 0.91 0.91 5094 0.90 0.92 3594 5.57% 10.30%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
GREENCOAT RENEWAB.EO 1.22 0.83% 0.01 1228 1.22 1.22 1.22 696 1.21 1.22 879 0.83% 3.17%
HIBERNIA REIT PLC EO 1.40 -0.57% -0.01 6392 1.41 1.40 1.41 12856 1.38 1.42 968 -1.27% 7.04%
HOSTELWORLD GROUP LS 152.80 3.52% 5.20 201 150.00 150.00 152.80 602 145.40 152.00 26 12.19% 24.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
IRISH CONTINENTAL 5.00 0.50% 0.03 10780 5.03 5.00 5.05 4232 4.92 5.10 4079 0.60% 17.63%
IRISH RES. PPTYS 1.56 0.32% 0.01 41649 1.56 1.55 1.56 7607 1.53 1.58 6641 -0.89% -3.95%
KENMARE RESOURCES 236.00 -1.26% -3.00 175765 234.50 234.50 236.00 1328 226.00 242.00 173 -1.26% 8.26%
KERRY GROUP A 115.60 0.96% 1.10 336 115.10 115.00 116.40 37 115.50 115.70 38 0.96% 4.71%
Kingspan Group 54.20 2.36% 1.25 1319 53.65 53.40 54.40 239 53.35 55.00 179 0.18% -0.64%
Mainstay Medical Int 2.24 0.00% 0.00 - 2.24 2.24 2.24 1500 3.00 2.08 2500 0.00% 0.00%
MALIN CORP. PLC EO-, 4.28 0.00% 0.00 - 4.28 4.28 4.28 929 4.58 5.00 200 0.00% -8.55%
- - - - - - - - - - - 0.00% 0.00%
ORIGIN ENTERPRISES 3.81 0.00% 0.00 11054 3.82 3.81 3.94 5685 3.75 3.94 5489 1.46% 2.97%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
IRISH LIFE&PERM GRP 1.03 0.49% 0.01 1821 1.03 1.03 1.03 1311 1.03 1.05 1236 -0.10% -2.55%
- - - - - - - - - - - 0.00% 0.00%
PROVIDENCE RESOURCES 6.11 - - - - - - 0 - - 0 0.00% 0.00%
Ryanair Holdings 15.66 -0.13% -0.02 56491 15.81 15.63 15.97 1328 15.59 15.69 633 -2.49% 7.15%
- - - - - - - - - - - 0.00% 0.00%
SMURFIT KAPPA GRP 32.08 -0.68% -0.22 174294 32.44 31.94 32.48 295 32.04 33.50 60 -3.20% -6.36%
TOTAL PRODUCE 1.41 1.66% 0.02 5079 1.40 1.40 1.41 15385 1.37 1.43 14566 -1.33% -1.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%