02.08.2021 12:05:36
ESTX SMALL PR.EUR
352.46
EUR
2.1300
0.61%
02.08.2021 11:50
 
Chart
Kursdaten
Kurs 352.46 Eröffnung 350.81
Diff. absolut 2.13 Tages-Hoch 352.95
Diff. % 0.61 % Tages-Tief 350.81
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 350.33 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 02.08.2021 / 11:50
Währung EUR Aktualisierungsstand 02.08.2021 / 12:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.10% 353.6 298.4
1 Woche -0.01% 353.6 347.4
1 Monat 2.27% 353.6 335.1
3 Monate 5.10% 353.6 327.5
6 Monate 15.71% 353.6 303.5
1 Jahr 38.24% 353.6 242.8
3 Jahre 34.60% 353.6 183.8
23.96
26.51
6.6
1.13
17.1
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.96,"chartHeight":25.080820919131,"year":2019,"ID_NOTATION":"103595"},"2020":{"performance":6.6,"chartHeight":18.323967983589,"year":2020,"ID_NOTATION":"103595"},"2021":{"performance":17.1,"chartHeight":23.313111787768,"year":2021,"ID_NOTATION":"103595"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.5193873331721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 12:05:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 51.88 1.21% 0.62 9093 51.76 51.66 52.22 9 51.88 51.90 44 -0.70% 40.09%
Aareal Bank 21.35 0.42% 0.09 3540 21.30 21.24 21.44 169 21.30 21.38 5 5.14% 8.30%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 146.70 0.76% 1.10 415 146.00 146.00 146.70 3 146.40 146.60 20 1.75% 17.89%
Air France-KLM 4.16 5.90% 0.23 363113 3.98 3.96 4.22 220 4.16 4.17 440 0.43% -23.78%
- - - - - - - - - - - 0.00% 0.00%
ASM International 301.20 0.63% 1.90 12959 302.10 299.80 303.00 17 301.20 301.30 18 -1.71% 65.63%
AZIMUT 22.18 2.16% 0.47 31969 21.86 21.86 22.19 398 22.17 22.19 92 -0.16% 21.83%
BCA MONTE DEI PASCHI 1.16 -0.90% -0.01 17454 1.18 1.16 1.18 3288 1.15 1.16 3283 2.81% 11.30%
B. COM. PORTUGUES 0.12 0.92% 0.00 860577 0.12 0.12 0.12 7213 0.12 0.12 21638 -2.36% -3.07%
BCA POP SONDRIO 3.72 0.05% 0.00 121427 3.75 3.72 3.79 340 3.71 3.73 255 2.48% 69.71%
Bilfinger SE 26.44 1.38% 0.36 4535 26.25 26.25 26.66 31 26.30 26.38 34 3.90% 0.77%
Bolloré 4.57 -3.47% -0.16 247158 4.70 4.51 4.70 823 4.56 4.57 495 2.47% 39.56%
Bper Banca 1.66 0.91% 0.01 116903 1.67 1.65 1.68 1215 1.66 1.66 1215 2.01% 10.54%
bpost 9.45 -0.11% -0.01 46592 9.53 9.45 9.57 100 9.44 9.46 100 -5.92% 11.89%
CNP Assurances 14.46 0.63% 0.09 17362 14.48 14.38 14.59 300 14.46 14.47 228 -2.81% 8.49%
COFINIMMO 136.50 -0.15% -0.20 4469 137.20 136.20 137.20 104 136.40 136.60 119 2.01% 12.05%
Covivio 80.20 0.93% 0.74 2739 79.78 79.59 80.54 14 80.16 80.26 43 0.48% 5.59%
Davide Campari-Milan 11.96 0.72% 0.09 102620 11.92 11.90 12.06 600 11.97 11.98 1024 3.44% 26.79%
DEUTSCHE EUROSHOP 20.47 2.35% 0.47 2307 20.42 20.24 20.52 141 20.44 20.52 43 -1.67% 8.75%
Dialog Semiconductor 64.72 -0.19% -0.12 35292 64.72 64.42 64.82 90 64.66 64.70 67 -0.80% 42.51%
Dürr 40.84 0.86% 0.35 30189 40.22 40.20 40.98 126 40.80 40.86 112 14.96% 20.22%
Eurazeo 84.55 3.24% 2.65 15306 82.30 82.10 85.00 74 84.45 84.55 25 6.43% 46.51%
Eurofins Scientific 100.88 0.09% 0.09 99967 101.22 100.41 101.80 72 100.84 100.90 14 -2.39% 45.97%
Evonik Industries 29.60 0.87% 0.26 62849 29.46 29.45 29.69 666 29.59 29.60 166 0.32% 9.25%
Exor NV 70.52 1.44% 1.00 13193 69.86 69.86 70.68 28 70.52 70.56 132 2.96% 4.67%
Faurecia 38.54 2.20% 0.83 45096 38.08 37.91 38.80 45 38.52 38.55 12 -4.63% -10.02%
Flutter Entertainmen 146.57 1.65% 2.38 7545 144.93 144.70 147.22 26 146.40 146.55 42 -4.50% -13.38%
FRAPORT 55.92 0.94% 0.52 25341 55.66 55.44 56.34 50 55.86 55.90 263 1.24% 13.02%
freenet 20.12 -0.32% -0.07 15459 20.25 20.07 20.25 150 20.15 20.17 480 -0.39% 17.35%
FUCHS PETROLUB PRF 43.18 2.52% 1.06 15103 42.60 42.43 43.56 58 43.14 43.20 50 2.43% -9.59%
Gerresheimer 87.70 -0.54% -0.47 5989 88.50 87.70 88.60 31 87.65 87.75 105 0.48% -0.11%
GLANBIA 14.50 0.21% 0.03 7119 14.28 14.28 14.68 102 14.48 14.53 109 1.08% 38.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 1291.50 0.27% 3.50 4764 1292.50 1287.50 1301.00 33 1291.00 1292.00 9 -0.08% 45.87%
Huhtamäki 45.05 0.36% 0.16 11541 44.91 44.91 45.30 146 45.05 45.06 10 0.81% 5.77%
Icade SA 77.88 0.52% 0.40 3816 78.05 77.53 78.25 11 77.80 78.05 30 2.89% 24.26%
Imerys 39.74 1.02% 0.40 4888 39.83 39.74 40.20 89 39.68 39.78 1 3.64% 1.71%
Immofinanz 20.14 1.18% 0.23 6803 20.10 20.08 20.18 2563 20.10 20.14 176 2.13% 15.79%
JCDECAUX 23.30 1.30% 0.30 2712 22.98 22.90 23.32 8 23.28 23.38 62 -3.20% 23.99%
Jeronimo Martins 17.23 0.12% 0.02 101794 17.30 17.01 17.32 171 17.23 17.23 137 3.52% 23.90%
Kesko B 36.38 0.43% 0.16 31399 36.21 35.92 36.43 207 36.36 36.40 133 0.44% 71.66%
Kingspan Group 90.97 -0.68% -0.63 5303 92.34 90.95 92.46 35 90.96 91.00 14 2.48% 56.72%
Koninklijke Vopak 35.84 0.09% 0.03 17063 35.82 35.59 35.93 16 35.83 35.85 33 -6.23% -16.62%
Lagardère 23.60 0.25% 0.06 7919 23.58 23.26 23.70 56 23.62 23.72 92 11.88% 15.28%
Leoni 14.85 0.30% 0.04 3301 14.99 14.79 15.31 169 14.73 14.85 80 3.31% 122.13%
MAPFRE 1.76 1.50% 0.03 90023 1.75 1.75 1.77 2148 1.77 1.77 1151 -1.87% 9.05%
MEDIASET 5.05 0.80% 0.04 27189 5.02 5.00 5.07 683 5.04 5.06 1008 -1.67% 17.92%
MEDIASET 2.60 1.01% 0.03 27121 2.59 2.57 2.59 1776 2.60 2.60 739 -5.41% 23.06%
MorphoSys 46.48 -1.04% -0.49 23872 46.96 46.10 47.02 47 46.43 46.50 43 -14.18% -48.88%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 52.26 0.46% 0.24 62883 51.98 51.40 52.34 257 52.26 52.28 171 -6.44% -12.66%
NN Group 42.15 0.19% 0.08 38871 41.98 41.98 42.43 208 42.14 42.16 53 1.72% 17.88%
OCI N.V. 21.23 3.41% 0.70 59419 21.73 20.70 22.01 170 21.10 21.26 92 -0.73% 31.01%
Orion B 35.75 -0.42% -0.15 26390 36.00 35.69 36.01 75 35.73 35.76 119 1.21% -4.19%
Orpea 105.70 -1.01% -1.07 4955 107.40 105.62 107.75 8 105.65 105.70 97 -1.07% -1.00%
OUTOKUMPU 6.03 0.33% 0.02 61896 6.06 6.01 6.09 679 6.03 6.04 1876 10.45% 86.16%
PostNL 4.58 0.28% 0.01 51141 4.58 4.57 4.62 112 4.58 4.58 1582 -2.48% 63.22%
Quadient 24.58 -0.73% -0.18 2475 24.80 24.50 24.84 456 24.58 24.64 141 0.57% 56.81%
Raiffeisenbank Bank 19.96 -0.60% -0.12 50302 20.08 19.96 20.48 100 19.93 19.97 190 6.30% 19.03%
Rheinmetall 82.64 2.00% 1.62 14443 81.36 81.36 83.18 26 82.62 82.68 13 0.90% -7.61%
Rubis 33.86 -0.09% -0.03 67090 33.92 33.52 34.13 208 33.86 33.87 716 1.47% -10.44%
Rémy Cointreau 186.70 0.65% 1.20 2970 185.60 185.60 186.90 13 186.70 186.90 37 1.81% 22.36%
Saipem 1.95 0.58% 0.01 129504 1.95 1.94 1.97 1033 1.95 1.95 1033 -0.63% -12.68%
SBM Offshore 12.43 1.38% 0.17 11755 12.27 12.27 12.47 234 12.38 12.43 365 2.08% -20.34%
SEB 139.10 -1.10% -1.55 2271 140.40 138.60 140.50 43 139.00 139.20 20 -0.67% 4.33%
Siemens Gamesa Renew 24.18 2.61% 0.61 173469 23.62 23.42 24.21 100 24.18 24.19 349 2.97% -28.94%
Societe BIC 57.80 0.87% 0.50 3671 57.65 57.65 58.60 178 57.70 57.85 69 3.62% 23.39%
Telefonica Deutschla 2.28 0.26% 0.01 468209 2.28 2.26 2.29 1177 2.28 2.28 884 -7.53% 0.00%
Telenet Group Holdin 31.78 0.13% 0.04 7118 31.88 31.54 31.88 174 31.76 31.82 90 -2.40% -9.31%
Téléperformance 355.95 0.03% 0.10 13578 357.30 354.20 358.30 151 355.90 356.00 19 -1.47% 30.59%
TF1 8.21 1.52% 0.12 24850 8.21 8.06 8.22 586 8.19 8.21 10 -2.00% 23.34%
UnipolSai Assicurazi 2.37 0.59% 0.01 48007 2.36 2.36 2.38 2029 2.37 2.37 1000 -0.47% 7.64%
Vallourec 8.12 0.31% 0.03 103768 8.26 8.05 8.26 251 8.12 8.13 737 4.29% -13.23%
VIENNA INSURANCE GRP 23.05 -0.11% -0.03 710 23.05 23.05 23.30 73 23.05 23.10 37 0.11% 10.94%
VISCOFAN 60.30 3.08% 1.80 6827 58.60 58.60 60.85 138 60.35 60.50 124 -0.55% 0.52%
Wereldhave 14.27 2.29% 0.32 543 14.03 14.03 14.27 2 14.27 14.34 170 -6.25% 30.13%
Zardoya Otis 5.76 0.35% 0.02 1819 5.73 5.73 5.78 516 5.75 5.77 227 -0.35% 0.70%
Colruyt 48.04 -0.08% -0.04 5221 48.12 47.92 48.18 94 48.04 48.07 37 0.44% -1.19%