14.08.2020 19:38:23
ESTX SMALL PR.EUR
265.15
EUR
-3.1200
-1.16%
14.08.2020 17:50
 
Chart
Kursdaten
Kurs 265.15 Eröffnung 268.03
Diff. absolut -3.12 Tages-Hoch 268.03
Diff. % -1.16 % Tages-Tief 262.68
Volumen - Umsatz -
Schlusskurs vom 13.08.2020 268.27 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.08.2020 / 17:50
Währung EUR Aktualisierungsstand 14.08.2020 / 19:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -5.39% 295.8 183.8
1 Woche 1.87% 269.9 260.1
1 Monat 3.46% 269.9 250.9
3 Monate 13.49% 269.9 234.7
6 Monate -9.47% 295.8 183.8
1 Jahr 7.67% 295.8 183.8
3 Jahre 4.41% 295.8 183.8
Benchmark:
SMI
23.96
26.51
SMI
-14.95
-10.68
SMI
-5.39
-3.36
2018
2019
2020
{"2018":{"performance":-14.95,"chartHeight":19.657231868902,"year":2018,"ID_NOTATION":"103595"},"2019":{"performance":23.96,"chartHeight":21.806395941416,"year":2019,"ID_NOTATION":"103595"},"2020":{"performance":-5.39,"chartHeight":15.008890574352,"year":2020,"ID_NOTATION":"103595"}}
{"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":-3.36,"chartHeight":12.855489282203,"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":-10.74,"chartHeight":18.150246815214,"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":-2.25,"chartHeight":11.028301334051,"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":-1.55,"chartHeight":9.3302227247573,"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":-1.93,"chartHeight":10.329294418549,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.08.2020 19:38:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aalberts Industries 32.65 -1.18% -0.39 37268 32.74 32.21 32.75 266 32.62 32.65 126 3.91% -18.29%
Aareal Bank 19.00 2.26% 0.42 105743 20.14 18.83 20.36 106 18.98 19.00 20 3.43% -37.19%
Abengoa B 0.02 0.00% 0.00 - 0.02 0.02 0.02 500000 0.01 0.01 639900 168.33% 67.71%
Ackermans & van Haar 114.70 -0.61% -0.70 2282 114.60 113.20 114.80 104 114.50 114.80 37 3.99% -18.01%
Air France-KLM 3.82 -6.02% -0.24 419966 3.93 3.78 3.95 650 3.81 4.20 198 -0.56% -61.45%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 128.00 -1.41% -1.82 55327 129.65 127.05 129.65 65 127.85 128.05 25 1.47% 29.24%
AZIMUT 16.88 -0.62% -0.10 37982 16.91 16.59 16.92 1702 16.61 16.89 209 2.15% -20.92%
BCA MONTE DEI PASCHI 1.43 -3.18% -0.05 105144 1.46 1.42 1.46 30928 1.41 1.45 1280 -1.58% 2.65%
B. COM. PORTUGUES 0.11 -0.75% -0.00 302545 0.11 0.10 0.11 84574 0.10 0.11 84574 4.04% -47.93%
BCA POP SONDRIO 2.09 0.97% 0.02 57933 2.06 2.03 2.10 900 2.09 2.11 1500 8.39% -1.23%
Bic 49.76 -0.88% -0.44 5310 49.42 49.30 49.81 38 49.70 49.82 50 1.30% -19.55%
Bilfinger SE 17.34 1.79% 0.30 22084 16.89 16.67 17.40 110 17.34 17.40 130 8.61% -49.84%
Bolloré 3.12 -2.07% -0.07 355926 3.16 3.09 3.17 421 3.11 3.14 581 4.40% -17.99%
BME 32.96 0.00% 0.00 - 32.96 32.96 32.96 81 32.44 33.46 79 0.06% -3.63%
Bper Banca 2.34 -1.88% -0.04 109433 2.36 2.30 2.36 1900 2.34 2.34 1019 7.67% -47.88%
bpost 8.76 8.08% 0.66 376968 8.35 8.35 8.88 6002 8.70 8.79 100 5.74% -21.26%
C&C Group 225.00 -0.88% -2.00 45158 228.50 221.50 228.50 801 223.00 233.00 4728 1.35% -44.03%
CNP Assurances 11.41 -1.47% -0.17 47031 11.50 11.18 11.50 320 11.41 11.44 340 7.04% -35.50%
COFINIMMO 123.40 -0.48% -0.60 3791 124.00 121.90 124.00 130 123.00 123.60 15 2.58% -5.95%
Covivio 62.80 -3.16% -2.05 14532 63.00 62.10 63.55 118 62.70 63.00 50 -0.95% -37.88%
Davide Campari Milan 8.58 -1.53% -0.13 181785 8.66 8.52 8.72 391 8.58 8.59 391 3.22% 6.76%
DEUTSCHE EUROSHOP 12.34 -2.60% -0.33 18538 12.91 12.12 12.91 1546 11.92 12.77 1264 0.98% -53.15%
Dialog Semiconductor 40.31 -1.39% -0.57 65331 40.71 40.16 40.95 171 40.31 40.40 70 -3.43% -10.90%
Dürr 26.82 -3.18% -0.88 25162 27.52 26.80 27.52 110 26.78 26.84 66 7.80% -12.04%
Eurazeo 44.26 -0.76% -0.34 10165 44.50 43.40 44.60 60 44.22 44.40 70 0.25% -27.50%
Eurofins Scientific 659.60 -0.30% -2.00 4103 660.20 654.00 661.20 12 659.00 660.20 8 0.92% 33.47%
Evonik Industries 24.87 -1.39% -0.35 140389 25.03 24.50 25.07 306 24.88 24.92 308 4.17% -7.42%
Exor NV 51.28 -1.23% -0.64 49361 51.62 50.66 51.70 552 50.64 51.28 1 1.58% -26.15%
Faurecia 36.77 -0.94% -0.35 59956 36.78 36.27 37.08 56 36.74 37.09 37 8.37% -23.35%
Flutter Entertainmen 12040.00 -2.51% -310.00 11824 12260.00 11965.00 12260.00 30 12035.00 12050.00 27 0.67% 32.98%
FRAPORT 36.60 -1.24% -0.46 53741 36.46 35.68 36.60 220 36.52 36.62 70 9.55% -51.85%
freenet 18.43 -0.73% -0.14 113879 18.54 18.00 18.64 110 18.40 18.43 130 21.89% -9.97%
FUCHS PETROLUB PRF 37.76 -1.36% -0.52 7134 37.98 37.48 37.98 211 37.76 37.80 93 3.57% -14.34%
Gerresheimer 96.50 -0.97% -0.95 8837 97.25 96.25 97.35 79 96.50 96.60 76 0.68% 39.05%
GLANBIA 9.19 0.00% 0.00 22377 9.26 9.26 9.59 500 9.47 9.63 500 -3.26% -12.19%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 704.50 -0.63% -4.50 7276 705.60 696.40 708.60 11 704.00 710.20 39 1.63% 5.50%
Huhtamäki 39.22 0.10% 0.04 23464 38.94 38.64 39.24 129 39.06 39.24 100 -1.01% -5.06%
ICADE 56.50 -1.22% -0.70 7049 56.50 55.65 56.90 136 56.55 56.60 136 0.71% -41.69%
Imerys 34.62 -2.04% -0.72 12277 35.00 34.24 35.00 37 33.24 34.90 80 1.47% -8.02%
Immofinanz 14.35 0.35% 0.05 45515 14.16 14.11 14.40 947 14.33 14.93 3084 -3.63% -40.21%
JCDECAUX 15.67 -0.57% -0.09 23593 15.58 15.32 15.67 271 15.63 15.78 112 5.74% -42.73%
JERONIMO MARTINS 14.14 -0.18% -0.03 127242 14.15 13.97 14.18 256 14.00 14.15 160 -0.11% -3.61%
Kesko B 18.20 0.28% 0.05 87546 18.15 17.94 18.20 1106 18.19 18.26 115 -1.63% 15.06%
Kingspan Group 64.30 -1.76% -1.15 796 65.00 63.95 65.00 383 63.65 64.55 156 1.74% 17.87%
Koninklijke Vopak 47.33 -0.16% -0.07 27311 47.28 46.88 47.38 695 43.36 47.36 60 2.35% -2.24%
Lagardère 15.75 1.29% 0.20 133856 15.55 15.27 15.78 1077 15.74 15.78 122 14.80% -19.89%
Leoni 6.54 2.43% 0.15 7953 6.39 6.05 6.62 190 6.54 6.55 270 -8.01% -36.95%
MAPFRE 1.63 -1.12% -0.02 390509 1.64 1.60 1.65 2219 1.63 1.64 2054 2.83% -31.07%
MEDIASET 2.98 -0.33% -0.01 74936 2.97 2.90 2.99 900 2.97 3.02 869 5.60% -47.12%
MEDIASET 1.63 -1.45% -0.02 81295 1.65 1.61 1.65 2100 1.63 1.64 2100 1.93% -38.87%
MorphoSys 108.70 -2.60% -2.90 31448 110.90 108.35 111.60 73 108.50 108.85 75 1.45% -14.68%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 41.25 -0.39% -0.16 133124 40.97 40.11 41.25 123 41.15 41.26 172 3.05% 32.98%
NN Group 31.75 -1.49% -0.48 219326 32.15 31.52 32.17 100 31.74 32.03 865 -7.73% -6.29%
OCI 12.25 0.99% 0.12 54483 12.21 11.75 12.26 79 12.23 12.25 111 11.26% -34.56%
Orion B 39.07 -1.39% -0.55 31885 39.35 38.85 39.47 3 39.07 39.13 170 1.38% -5.38%
Orpea 107.50 -2.23% -2.45 8239 109.70 107.35 109.70 332 94.46 107.55 25 2.65% -5.78%
OSRAM Licht 43.84 0.16% 0.07 8478 43.55 43.53 43.84 64 43.48 45.00 20 -0.02% -0.68%
OUTOKUMPU 2.17 -0.82% -0.02 315733 2.18 2.16 2.19 3393 2.17 2.17 120 1.83% -22.91%
PostNL 2.45 1.07% 0.03 813663 2.42 2.42 2.51 3412 2.45 2.45 3260 1.54% 21.32%
Quadient 12.24 -0.81% -0.10 1424 12.30 12.18 12.34 1455 12.07 12.37 160 -4.90% -43.18%
Raiffeisenbank Bank 15.87 -0.41% -0.07 52323 15.85 15.46 15.88 2788 15.75 15.97 858 4.07% -28.87%
Rheinmetall 78.15 -0.55% -0.43 83012 78.60 76.94 78.92 89 78.04 78.22 87 -3.54% -23.61%
Rubis 39.76 -1.56% -0.63 27037 40.18 39.28 40.18 163 39.74 39.80 70 -0.55% -27.51%
Rémy Cointreau 134.00 -2.33% -3.20 9086 136.20 133.20 136.20 56 133.90 145.00 30 -0.15% 22.71%
SAIPEM 1.94 -1.94% -0.04 418917 1.95 1.91 1.95 2100 1.94 1.94 1822 1.66% -55.70%
SBM Offshore 14.48 -0.96% -0.14 78731 14.57 14.29 14.57 736 14.46 14.65 1898 2.15% -12.95%
SEB 145.70 -1.55% -2.30 7060 147.20 143.90 147.20 71 145.50 145.80 76 1.85% 9.88%
Siemens Gamesa Renew 22.60 0.00% 0.00 152900 22.65 22.41 22.74 283 22.57 22.60 275 10.89% 44.55%
Telefónica Dtl. 2.40 0.06% 0.00 486959 2.38 2.36 2.40 3755 2.40 2.40 750 4.67% -6.90%
Telenet Group Holdin 34.00 1.01% 0.34 39623 33.18 33.15 34.32 85 34.00 34.34 50 8.01% -15.25%
Téléperformance 259.90 -2.18% -5.80 36657 263.70 258.80 263.90 107 257.70 260.00 29 2.94% 22.44%
TF1 5.24 -1.69% -0.09 21917 5.28 5.15 5.28 400 4.50 5.24 85 -0.48% -29.73%
UnipolSai Assicurazi 2.41 -0.41% -0.01 54801 2.42 2.39 2.42 1300 2.41 2.41 898 6.07% -7.24%
Vallourec 29.52 -1.81% -0.55 1984 29.67 28.75 29.73 30 29.52 35.00 80 3.80% -73.61%
VIENNA INSURANCE GRP 19.77 -0.55% -0.11 11054 19.70 19.54 19.84 1380 18.98 20.35 1149 5.05% -22.47%
VISCOFAN 63.05 -1.33% -0.85 4925 63.60 62.55 63.80 8 63.05 63.15 47 0.96% 33.41%
Wereldhave 7.28 -1.22% -0.09 5667 7.31 7.18 7.39 230 7.29 7.45 100 3.34% -64.00%
Zardoya Otis 5.89 -0.84% -0.05 47357 5.88 5.81 5.93 359 5.88 5.92 430 4.62% -15.62%
Colruyt 51.98 1.64% 0.84 41142 51.18 50.66 52.20 193 51.98 52.06 134 3.34% 11.55%