20.01.2020 11:01:11
ESTX SMALL PR.EUR
286.90
EUR
0.0900
0.03%
20.01.2020 10:46
 
Chart
Kursdaten
Kurs 286.90 Eröffnung 287.04
Diff. absolut 0.09 Tages-Hoch 287.57
Diff. % 0.03 % Tages-Tief 286.59
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 286.81 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.01.2020 / 10:46
Währung EUR Aktualisierungsstand 20.01.2020 / 11:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.34% 286.9 277.0
1 Woche 1.09% 286.9 281.2
1 Monat 2.17% 286.9 277.0
3 Monate 8.70% 286.9 262.1
6 Monate 9.07% 286.9 242.2
1 Jahr 22.06% 286.9 235.5
3 Jahre 27.79% 286.9 220.0
SMI
23.96
26.51
2.34
2.12
-14.95
-10.68
SMI
SMI
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":2.34,"chartHeight":11.207008795148,"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":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":2.84,"chartHeight":12.089380764634,"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":1.8,"chartHeight":10.011557519128,"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 20.01.2020 11:01:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aalberts Industries 40.72 0.12% 0.05 1158 40.61 40.61 40.76 40 40.66 40.72 25 0.64% 1.78%
Aareal Bank 29.87 0.44% 0.13 1185 29.79 29.72 29.88 3 29.87 29.92 89 -6.06% -1.69%
ABENGOA B 0.01 -2.63% -0.00 10000 0.01 0.01 0.01 490000 0.01 0.01 705928 8.57% 18.75%
Ackermans & van Haar 147.50 -0.54% -0.80 447 148.50 147.50 148.50 15 147.50 147.60 8 4.73% 6.00%
Air France-KLM 9.62 -2.73% -0.27 279164 9.75 9.59 9.75 635 9.61 9.62 529 -0.12% -0.10%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 120.00 2.04% 2.40 7107 118.75 118.50 120.20 119 120.00 120.05 24 9.91% 17.07%
AXEL SPRINGER 62.55 -0.16% -0.10 28388 62.70 62.50 62.75 90 62.60 63.20 200 -0.08% -0.08%
AZIMUT 23.54 -0.47% -0.11 3173 23.75 23.47 23.75 270 23.51 23.56 331 -0.08% 10.82%
BCA MONTE DEI PASCHI 1.69 -0.24% -0.00 20905 1.71 1.69 1.71 8387 1.69 1.71 4445 -1.34% 21.52%
B. COM. PORTUGUES 0.19 -1.23% -0.00 338054 0.20 0.19 0.20 14681 0.19 0.19 13782 -5.48% -4.78%
BCA POP SONDRIO 2.09 -0.85% -0.02 3377 2.10 2.09 2.10 3480 2.08 2.09 6524 0.00% -0.38%
Bic 60.10 -0.25% -0.15 1207 60.10 60.10 60.30 75 60.10 60.15 34 -1.15% -2.59%
Bilfinger SE 33.58 1.21% 0.40 437 33.16 33.16 33.58 71 33.56 33.78 147 -0.36% -4.05%
Bolloré 3.79 -0.84% -0.03 11009 3.83 3.79 3.83 342 3.79 3.79 2 -2.30% -1.39%
BME 34.92 -0.17% -0.06 3346 34.98 34.92 35.06 91 34.86 35.10 103 0.29% 2.28%
BPER 4.58 -0.02% -0.00 26153 4.58 4.57 4.60 1265 4.58 4.58 1717 -0.95% 1.87%
bpost 9.60 -0.62% -0.06 5773 9.62 9.60 9.65 170 9.60 9.65 339 -1.21% -6.08%
C&C Group 373.50 -0.53% -2.00 5181 373.50 373.00 374.00 3234 369.00 373.50 354 -6.71% -6.59%
CNP Assurances 17.25 0.12% 0.02 6044 17.17 17.16 17.32 401 17.23 17.27 457 -1.37% -2.60%
COFINIMMO 136.20 -0.29% -0.40 19 136.00 136.00 136.20 28 136.00 136.20 27 2.71% 4.12%
Covivio 105.10 -0.66% -0.70 9397 105.50 105.05 105.50 38 105.00 105.20 46 3.62% 4.65%
Davide Campari Milan 8.62 -0.40% -0.04 38720 8.64 8.61 8.64 2543 8.62 8.63 1883 6.26% 6.13%
DEUTSCHE EUROSHOP 25.22 -0.16% -0.04 1112 25.30 25.20 25.30 74 25.22 25.28 76 2.27% -4.10%
Dialog Semiconductor 44.57 -0.47% -0.21 7030 44.56 44.33 45.01 90 44.59 44.62 146 -5.41% -1.02%
Dürr 29.42 1.10% 0.32 4564 29.31 29.25 29.51 189 29.39 29.43 181 -9.82% -4.56%
Eurazeo 62.45 0.16% 0.10 2620 62.30 62.15 62.45 343 62.40 62.45 151 4.53% 2.13%
Eurofins Scientific 480.80 0.33% 1.60 5134 481.50 480.60 486.80 16 480.20 480.80 3 -1.76% -3.04%
Evonik Industries 25.44 0.28% 0.07 71999 25.50 25.38 25.57 392 25.42 25.45 272 -4.87% -6.86%
Exor NV 71.96 -0.03% -0.02 5434 71.96 71.78 72.06 126 71.92 71.98 216 3.03% 3.66%
Faurecia 45.94 0.57% 0.26 7397 45.36 45.22 45.96 100 45.90 45.97 168 -4.63% -4.77%
Flutter Entertainmen 9064.00 0.07% 6.00 543 9066.00 9038.00 9080.00 1 9048.00 9072.00 7 -3.66% -1.61%
FRAPORT 71.62 -0.36% -0.26 3308 71.46 71.46 71.94 7 71.62 71.66 57 -0.66% -5.45%
freenet 20.03 -0.45% -0.09 23289 20.16 20.02 20.18 39 20.01 20.03 166 -4.60% -1.71%
FUCHS PETROLUB PRF 43.54 0.05% 0.02 1375 43.58 43.40 43.60 56 43.54 43.62 115 -4.48% -1.27%
Gerresheimer 66.20 0.08% 0.05 1394 66.45 65.95 66.60 400 66.10 66.25 140 3.04% -4.68%
GLANBIA 10.97 3.10% 0.33 11074 10.80 10.80 10.97 615 10.97 11.16 1724 4.48% 2.58%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 721.60 -0.55% -4.00 1297 740.00 719.40 740.00 17 721.40 721.80 10 5.28% 8.66%
Huhtamäki 41.09 0.46% 0.19 2795 40.92 40.92 41.25 16 41.09 41.11 8 -1.85% -0.99%
ICADE 98.15 -0.10% -0.10 471 98.40 98.15 98.50 40 98.05 98.15 7 0.82% 1.39%
Imerys 41.16 -0.72% -0.30 6545 41.30 41.04 41.32 68 41.06 41.14 297 11.63% 10.15%
IMMOFINANZ 24.80 0.00% 0.00 476 24.80 24.80 24.80 297 24.80 24.85 160 1.95% 3.33%
JCDECAUX 26.54 1.53% 0.40 3511 26.16 26.16 26.54 190 26.54 26.56 18 -1.73% -4.46%
JERONIMO MARTINS 15.48 -1.43% -0.23 77480 15.64 15.45 15.64 225 15.48 15.49 500 4.42% 7.02%
KESKO B 63.44 -0.84% -0.54 5905 64.02 63.34 64.04 103 63.42 63.46 58 0.44% 1.39%
Kingspan Group 54.95 1.38% 0.75 1385 54.55 54.80 55.00 89 54.75 55.10 76 0.18% -0.64%
Koninklijke Vopak 49.77 -0.86% -0.43 3556 50.28 49.74 50.30 91 49.75 49.77 71 1.25% 3.70%
Lagardère 19.33 -0.87% -0.17 44918 19.10 19.01 19.33 142 19.27 19.30 122 2.96% -0.81%
Leoni 9.67 -0.51% -0.05 4017 9.84 9.67 9.88 200 9.61 9.64 13 -4.87% -6.38%
MAPFRE 2.42 0.21% 0.01 10294 2.42 2.42 2.42 7 2.42 2.42 1972 0.50% 1.96%
MEDIASET 5.54 1.21% 0.07 3792 5.53 5.53 5.59 170 5.53 5.56 1184 -0.36% -2.88%
MEDIASET 2.62 0.69% 0.02 16371 2.58 2.58 2.62 869 2.61 2.62 978 -1.29% -2.66%
MorphoSys 118.50 0.68% 0.80 2829 118.50 118.10 120.00 106 118.40 118.70 15 -13.58% -7.61%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 33.99 0.59% 0.20 43564 33.79 33.77 34.23 21 33.99 34.01 170 6.83% 8.93%
NN Group 32.91 0.37% 0.12 13683 32.82 32.76 32.91 29 32.90 32.91 291 -3.42% -3.22%
OCI 18.29 0.80% 0.14 8472 18.04 18.03 18.40 167 18.25 18.32 441 -2.60% -3.10%
- - - - - - - - - - - 0.00% 0.00%
Orion B 44.18 0.55% 0.24 5187 43.99 43.92 44.30 72 44.21 44.24 93 4.84% 6.42%
Orpea 117.60 -0.09% -0.10 1513 118.00 117.60 118.20 72 117.50 117.70 117 -0.93% 3.16%
OSRAM Licht 45.64 -0.46% -0.21 66 45.70 45.64 45.70 530 45.50 45.73 77 1.57% 3.87%
OUTOKUMPU 3.28 15.10% 0.43 824823 3.18 3.17 3.31 1366 3.27 3.30 6743 3.04% 1.17%
PostNL 1.81 1.40% 0.03 24348 1.80 1.80 1.81 1928 1.81 1.81 1064 -6.97% -11.28%
Quadient 21.04 0.48% 0.10 840 21.08 20.97 21.09 143 21.02 21.38 1127 -1.51% -2.79%
Raiffeisenbank Bank 21.85 -0.68% -0.15 2574 21.93 21.81 21.94 31 21.85 21.88 245 -2.87% -1.39%
Rheinmetall 107.85 2.76% 2.90 23002 106.55 106.50 109.25 81 107.85 108.00 77 1.75% 2.59%
Rubis 56.40 0.27% 0.15 2657 56.30 56.25 56.45 310 56.40 56.50 237 1.81% 2.55%
Rémy Cointreau 115.40 -2.04% -2.40 1499 117.10 115.40 117.20 79 115.30 115.50 351 6.46% 7.88%
SAIPEM 4.43 0.59% 0.03 14784 4.45 4.41 4.45 1567 4.43 4.44 1770 -0.91% 0.39%
SBM Offshore 16.48 -0.30% -0.05 3613 16.57 16.45 16.64 76 16.47 16.50 2 0.21% -0.66%
SEB 133.20 -0.63% -0.85 405 133.40 133.20 134.00 93 133.10 133.30 77 -3.42% 1.09%
Siemens Gamesa Renew 15.47 0.26% 0.04 29049 15.46 15.44 15.51 448 15.46 15.48 183 2.08% -1.31%
Telefónica Dtl. 2.74 0.59% 0.02 59270 2.73 2.73 2.74 1369 2.74 2.74 660 0.00% 5.78%
Telenet Group Holdin 40.27 -0.12% -0.05 769 40.36 40.24 40.44 35 40.20 40.28 77 0.20% 0.50%
Téléperformance 226.30 -0.31% -0.70 943 227.00 226.30 227.60 64 226.00 226.40 14 2.53% 4.61%
TF1 7.29 -0.95% -0.07 8392 7.33 7.25 7.33 41 7.28 7.29 520 3.81% -1.14%
UnipolSai Assicurazi 2.49 0.08% 0.00 9206 2.49 2.49 2.50 3245 2.50 2.50 3825 -2.69% -4.08%
Vallourec 2.54 0.00% 0.00 38956 2.55 2.53 2.56 42 2.54 2.54 605 -5.23% -9.26%
VIENNA INSURANCE GRP 25.95 -0.57% -0.15 529 25.98 25.95 26.05 136 25.80 25.95 136 -1.14% 2.35%
VISCOFAN 50.60 0.40% 0.20 4472 50.65 50.50 50.95 226 50.55 50.65 335 5.66% 6.64%
Wereldhave 18.28 -1.51% -0.28 3405 18.46 18.20 18.49 92 18.25 18.28 240 -3.63% -8.21%
Zardoya Otis 7.22 -0.07% -0.01 765 7.26 7.22 7.26 146 7.24 7.29 441 1.62% 3.58%
Colruyt 44.91 -0.20% -0.09 1735 45.15 44.88 45.23 198 44.87 44.93 40 -0.38% -3.43%