18.10.2021 19:54:58
ESTX SMALL PR.EUR
350.48
EUR
-1.2500
-0.36%
18.10.2021 17:50
 
Chart
Kursdaten
Kurs 350.48 Eröffnung 351.51
Diff. absolut -1.25 Tages-Hoch 351.51
Diff. % -0.36 % Tages-Tief 349.30
Volumen - Umsatz -
Schlusskurs vom 15.10.2021 351.73 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2021 / 17:50
Währung EUR Aktualisierungsstand 18.10.2021 / 19:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.15% 363.4 298.4
1 Woche 2.11% 351.9 339.4
1 Monat -0.42% 358.3 338.1
3 Monate 2.04% 363.4 335.1
6 Monate 5.53% 363.4 325.9
1 Jahr 32.09% 363.4 242.8
3 Jahre 44.37% 363.4 183.8
23.96
26.51
6.6
1.13
17.15
11.81
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.96,"chartHeight":24.944015513005,"year":2019,"ID_NOTATION":"103595"},"2020":{"performance":6.6,"chartHeight":18.22401838904,"year":2020,"ID_NOTATION":"103595"},"2021":{"performance":17.15,"chartHeight":23.201166210467,"year":2021,"ID_NOTATION":"103595"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.81,"chartHeight":21.256797989459,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.51448889293,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2021 19:54:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 49.56 0.02% 0.01 34784 49.39 48.86 49.63 57 49.51 49.85 76 4.52% 35.45%
Aareal Bank 27.50 -0.07% -0.02 67266 27.40 27.38 27.62 184 27.48 27.52 184 -2.13% 40.19%
ABENGOA S.A.B EO-,00 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 0.00%
Ackermans & van Haar 148.50 -0.17% -0.25 2409 148.70 147.70 148.90 104 147.40 148.50 51 0.64% 20.45%
Air France-KLM 4.13 -2.17% -0.09 668402 4.22 4.08 4.23 3158 4.12 4.16 263 0.06% -19.87%
- - - - - - - - - - - 0.00% 0.00%
ASM International 337.50 0.30% 1.00 32658 335.10 328.20 337.70 85 337.50 337.50 85 5.47% 86.77%
AZIMUT 23.86 1.20% 0.28 94264 23.64 23.63 24.03 3091 23.87 23.87 39 3.45% 33.89%
BCA MONTE DEI PASCHI 1.07 -1.15% -0.01 10569 1.09 1.06 1.09 288 1.08 1.10 5600 -3.07% 1.99%
B. COM. PORTUGUES 0.15 -1.42% -0.00 2391470 0.15 0.15 0.16 8618 0.15 0.15 8618 -7.50% 25.53%
BCA POP SONDRIO 3.88 1.02% 0.04 46872 3.86 3.83 3.92 328 3.85 3.90 328 3.19% 76.82%
Bilfinger SE 29.78 0.27% 0.08 3698 29.58 29.58 30.10 22 29.76 29.82 195 0.75% 14.76%
Bolloré 5.14 -1.06% -0.06 561613 5.18 5.09 5.20 5478 5.13 5.13 5478 3.59% 53.30%
Bper Banca 2.06 1.53% 0.03 1073404 2.04 2.04 2.07 4541 2.06 2.06 1163 -0.34% 38.50%
bpost 7.49 -0.89% -0.07 91841 7.53 7.42 7.58 282 7.49 7.50 1055 -1.63% -10.53%
CNP Assurances 14.31 -1.33% -0.19 51140 14.49 14.29 14.53 312 14.31 14.33 66 2.82% 9.49%
COFINIMMO 136.40 -1.76% -2.45 19226 138.20 136.35 138.20 37 136.40 137.40 103 2.21% 11.80%
Covivio 73.04 -0.98% -0.72 33420 73.48 72.30 73.48 96 73.08 73.08 96 1.14% -2.94%
Davide Campari-Milan 12.81 -0.74% -0.10 335469 12.85 12.65 12.87 665 12.79 12.79 23 3.86% 37.73%
DEUTSCHE EUROSHOP 17.43 -0.63% -0.11 53851 17.56 17.33 17.61 94 17.41 17.47 35 0.06% -5.22%
Dürr 37.95 -0.81% -0.31 16098 38.03 37.80 38.34 56 37.68 37.98 33 3.24% 12.68%
Eurazeo 81.95 -0.97% -0.80 10607 82.40 81.55 82.65 130 81.90 82.00 125 -0.67% 46.60%
Eurofins Scientific 109.82 1.10% 1.19 131632 105.78 105.12 109.84 241 109.72 109.72 53 4.65% 59.04%
Evonik Industries 27.66 0.51% 0.14 245780 27.43 27.37 27.66 3018 27.75 27.75 570 0.29% 2.98%
Exor NV 73.22 -1.51% -1.12 56768 73.96 73.22 74.38 375 73.26 73.26 93 1.12% 11.92%
Faurecia 43.31 -0.88% -0.39 261279 43.70 43.08 44.19 162 43.28 43.28 162 -0.61% 3.35%
Flutter Entertainmen 169.75 -2.23% -3.88 16888 173.15 169.65 173.15 519 169.20 169.20 219 1.89% 1.97%
FRAPORT 62.08 -1.54% -0.97 39651 62.81 61.52 62.81 16 61.96 62.54 16 0.75% 26.64%
freenet 22.31 -0.93% -0.21 90791 22.48 22.31 22.48 130 22.30 22.33 130 0.58% 30.89%
FUCHS PETROLUB PRF 42.95 1.97% 0.83 27664 42.08 41.86 43.00 241 42.92 43.00 228 10.81% -7.81%
Gerresheimer 78.12 -2.34% -1.88 37892 79.65 77.33 79.75 47 78.10 78.20 147 0.57% -9.37%
GLANBIA 13.56 -1.53% -0.21 16122 13.76 13.46 13.76 3496 13.46 13.68 3496 2.19% 30.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 1272.50 -1.39% -18.00 11857 1279.00 1249.50 1279.50 79 1271.50 1271.50 22 4.09% 44.11%
Huhtamäki 39.17 -0.73% -0.29 35867 39.47 38.92 39.47 182 39.14 39.21 18 0.72% -7.70%
Icade SA 66.95 -1.25% -0.85 38752 67.58 66.65 67.58 108 66.95 67.05 109 -1.54% 7.38%
Imerys 37.74 1.62% 0.60 23075 37.20 37.14 37.95 187 37.72 37.78 42 -3.03% -3.98%
Immofinanz 21.60 1.55% 0.33 35153 21.26 21.26 21.60 63 21.62 21.62 63 4.25% 25.65%
JCDECAUX 21.90 -0.90% -0.20 47638 22.12 21.84 22.54 38 21.86 21.94 388 0.18% 18.06%
Jeronimo Martins 18.80 -2.60% -0.50 230952 19.14 18.73 19.14 1478 18.76 18.76 1478 6.35% 38.93%
Kesko B 30.00 -5.48% -1.74 217024 31.74 29.87 31.74 492 30.00 30.00 492 3.95% 42.18%
Kingspan Group 93.10 1.31% 1.20 30716 90.60 90.10 93.22 277 93.20 93.20 277 7.18% 59.28%
Koninklijke Vopak 35.66 -1.27% -0.46 88235 36.19 35.63 36.30 794 35.67 35.67 794 4.63% -15.90%
Lagardère 22.74 0.18% 0.04 21575 22.68 22.64 22.80 58 22.70 22.76 96 0.09% 11.36%
Leoni 13.11 0.85% 0.11 10945 13.03 12.91 13.21 1059 12.85 13.26 1050 4.54% 95.05%
MAPFRE 1.78 -0.69% -0.01 646775 1.80 1.78 1.80 3366 1.78 1.79 3366 -2.65% 11.97%
MEDIASET 4.70 -0.45% -0.02 83095 4.70 4.67 4.80 521 4.70 4.71 92 -3.29% 10.46%
Mediaset 2.47 0.04% 0.00 199879 2.47 2.46 2.51 966 2.45 2.52 966 -1.08% 18.33%
MorphoSys 37.87 -3.52% -1.38 54683 39.40 37.24 39.46 98 37.83 37.94 26 -2.32% -58.78%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 48.51 -0.45% -0.22 344186 48.90 48.35 49.28 1345 48.78 48.78 584 2.88% -18.55%
NN Group 45.69 -0.64% -0.29 131780 45.85 45.53 46.10 2525 45.77 45.77 45 0.46% 28.02%
OCI N.V. 25.42 -0.66% -0.17 104609 25.56 25.12 25.72 527 25.16 25.52 75 -1.47% 62.22%
Orion B 36.38 1.71% 0.61 117559 35.71 35.71 36.40 237 36.35 36.40 31 1.69% -2.91%
Orpea 88.02 -0.90% -0.80 79308 88.34 87.88 88.90 13 87.96 88.06 8 -2.99% -17.64%
OUTOKUMPU 5.56 1.46% 0.08 249053 5.48 5.47 5.64 1486 5.56 5.57 248 6.68% 72.07%
PostNL 3.89 0.47% 0.02 597517 3.87 3.82 3.89 722 3.88 3.89 2103 -3.30% 38.31%
Quadient 20.62 -2.00% -0.42 7626 21.02 20.60 21.11 179 20.60 20.68 186 -5.59% 30.59%
Raiffeisenbank Bank 24.56 0.41% 0.10 73678 24.50 24.42 24.78 1053 24.36 24.58 239 2.13% 44.99%
Rheinmetall 84.94 -1.78% -1.54 75943 86.14 84.72 86.22 13 84.88 85.74 219 -1.94% -3.14%
Rubis 28.84 -1.30% -0.38 77707 29.05 28.83 29.26 60 28.81 28.87 45 -2.40% -23.78%
Rémy Cointreau 173.05 -1.45% -2.55 43617 174.90 168.70 174.90 1 173.00 173.10 76 2.33% 15.83%
Saipem 2.17 -1.18% -0.03 464938 2.20 2.16 2.21 10 2.17 2.17 10 2.40% -1.13%
SBM Offshore 14.30 -0.59% -0.09 223931 14.48 14.23 14.51 593 14.29 14.31 561 -6.38% -7.05%
SEB 120.00 -0.17% -0.20 44315 119.90 118.85 120.50 13 119.90 120.20 17 0.67% -10.84%
Siemens Gamesa Renew 20.01 -4.07% -0.85 567203 20.62 19.97 20.79 338 20.03 20.03 338 0.98% -39.67%
Societe BIC 48.88 -0.04% -0.02 38653 48.84 48.66 49.18 31 48.84 48.96 44 1.41% 5.30%
Telefonica Deutschla 2.33 -1.27% -0.03 508693 2.36 2.32 2.37 20252 2.33 2.33 7402 -1.02% 2.28%
Telenet Group Holdin 32.80 0.80% 0.26 21148 32.50 32.50 32.85 56 32.74 32.82 42 -0.43% -7.03%
Téléperformance 351.10 -0.76% -2.70 22101 352.20 348.90 352.50 185 351.20 351.20 80 4.24% 29.83%
TF1 8.39 -0.42% -0.04 119754 8.39 8.37 8.49 792 8.39 8.40 662 -0.18% 28.60%
UnipolSai Assicurazi 2.49 -0.16% -0.00 109334 2.50 2.49 2.52 1123 2.47 2.49 737 -0.32% 14.00%
Vallourec 7.53 -2.27% -0.17 592108 7.75 7.47 7.88 340 7.52 7.55 340 -5.52% -19.23%
VIENNA INSURANCE GRP 26.27 -0.76% -0.20 7458 26.55 26.20 26.55 26 26.15 29.10 1752 1.25% 26.32%
VISCOFAN 55.85 0.09% 0.05 40281 55.62 55.35 55.98 65 55.85 55.95 33 1.36% -4.04%
Wereldhave 12.59 -2.93% -0.38 26286 12.92 12.50 12.92 150 12.58 12.61 548 1.37% 17.44%
Zardoya Otis 6.92 -0.07% -0.01 504598 6.92 6.91 6.92 537 6.91 6.92 6700 -0.50% 21.32%
Colruyt 41.55 -0.41% -0.17 45575 41.70 41.46 41.86 303 41.50 41.50 303 -3.52% -14.26%