24.08.2019 18:52:15
ESTX SMALL PR.EUR
249.78
EUR
-2.0900
-0.83%
23.08.2019 17:50
 
Chart
Kursdaten
Kurs 249.78 Eröffnung 252.16
Diff. absolut -2.09 Tages-Hoch 253.77
Diff. % -0.83 % Tages-Tief 249.78
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 251.87 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.08.2019 / 17:50
Währung EUR Aktualisierungsstand 24.08.2019 / 18:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.23% 267.5 222.2
1 Woche 0.97% 253.9 247.7
1 Monat -5.57% 267.5 242.2
3 Monate 0.42% 267.5 242.2
6 Monate 0.29% 267.5 242.2
1 Jahr -3.73% 267.5 220.0
3 Jahre 19.44% 280.2 201.6
Benchmark:
19.92
13
SMI
10.23
15.61
SMI
-14.95
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.92,"chartHeight":25.895392338003,"year":2017,"ID_NOTATION":"103595"},"2018":{"performance":-14.95,"chartHeight":24.280080218903,"year":2018,"ID_NOTATION":"103595"},"2019":{"performance":10.23,"chartHeight":22.144887498562,"year":2019,"ID_NOTATION":"103595"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.08.2019 18:52:15
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ABENGOA B 0.01 0.00% 0.00 - 0.01 0.01 0.01 500000 0.01 0.01 500000 - 114.29%
ASM International 73.88 -1.23% -0.92 36074 75.66 73.74 76.04 94 73.80 73.94 16 1.51% 104.37%
AXEL SPRINGER 63.00 -0.08% -0.05 13623 63.15 63.00 63.15 3 63.00 63.05 210 0.32% 27.38%
AZIMUT 16.02 -2.17% -0.35 38045 16.47 16.00 16.52 331 15.97 16.05 400 3.16% 68.21%
Aalberts Industries 33.99 -0.32% -0.11 66830 34.41 33.96 34.63 380 33.97 34.00 314 0.59% 17.21%
Aareal Bank 25.85 -1.93% -0.51 37540 26.30 25.83 26.45 500 25.83 25.86 100 0.27% -3.97%
Ackermans & van Haar 128.90 -0.31% -0.40 2372 129.90 128.70 130.40 37 128.30 129.10 24 1.74% -2.50%
Air France-KLM 10.34 1.22% 0.12 230097 10.28 10.28 10.51 341 10.33 10.34 400 0.93% 9.09%
Alpha Bank - - - - - - - - - - - - -
Amer Sports 40.37 0.90% 0.36 335 40.01 40.01 40.37 178 39.58 41.00 10 0.85% 5.16%
B. COM. PORTUGUES 0.20 -0.64% -0.00 1882014 0.21 0.20 0.21 90358 0.20 0.21 150000 -1.31% -11.58%
BCA MONTE DEI PASCHI 1.32 -1.50% -0.02 15983 1.35 1.32 1.35 1701 1.30 1.32 1823 -3.23% -11.70%
BCA POP SONDRIO 1.70 0.00% 0.00 19095 1.70 1.70 1.72 2000 1.68 1.70 550 3.72% -34.84%
BME 23.58 0.17% 0.04 4945 23.52 23.50 23.78 235 23.48 23.60 16 1.81% -2.56%
BPER 3.05 -1.04% -0.03 116187 3.10 3.04 3.10 1200 3.04 3.05 1400 -0.97% -9.18%
Bic 57.70 -1.62% -0.95 40633 58.65 57.70 59.45 230 57.65 57.75 77 1.05% -35.35%
Bilfinger SE 22.52 1.44% 0.32 17858 22.60 22.00 22.68 285 21.50 22.46 85 5.14% -12.17%
Bolloré 3.84 -0.52% -0.02 130849 3.89 3.84 3.90 2094 3.84 3.85 3500 0.42% 9.83%
C&C Group 4.04 -0.37% -0.01 10800 4.05 4.04 4.03 700 4.03 4.12 5249 -4.03% 48.44%
CNP Assurances 16.52 -1.08% -0.18 53233 16.79 16.52 16.79 257 16.51 16.53 81 -1.08% -10.51%
COFINIMMO 122.20 0.49% 0.60 4718 121.80 121.80 123.00 364 122.20 122.40 43 1.50% 12.11%
Colruyt 45.36 0.22% 0.10 60156 45.52 45.33 45.86 60 45.33 45.38 290 -1.15% -27.00%
Covivio 94.70 0.64% 0.60 3980 94.75 94.70 95.50 90 94.50 94.85 37 1.34% 11.81%
DEUTSCHE EUROSHOP 23.18 -0.17% -0.04 22792 23.24 23.16 23.44 110 23.12 23.18 592 2.57% -9.24%
Davide Campari Milan 8.20 -1.27% -0.10 688067 8.27 8.18 8.31 1600 8.19 8.21 550 4.49% 11.42%
Dialog Semiconductor 41.61 -2.53% -1.08 111794 43.20 41.51 43.25 114 41.44 41.58 280 2.61% 84.40%
Dürr 22.83 -0.17% -0.04 91427 23.03 22.60 23.40 219 22.74 22.85 80 2.33% -25.49%
Eurazeo 59.85 -0.17% -0.10 14442 60.35 59.75 60.45 77 59.65 59.90 75 1.44% 1.44%
Eurofins Scientific 384.40 -0.10% -0.40 3740 387.40 382.60 391.80 15 384.20 384.80 10 2.23% 18.20%
Evonik Industries 22.06 -1.39% -0.31 113640 22.62 22.05 22.64 223 22.03 22.20 223 2.60% 1.01%
Exor NV 59.18 -1.53% -0.92 17776 60.54 58.86 60.72 65 59.16 59.70 649 3.57% 25.94%
FRAPORT 73.94 -0.75% -0.56 34534 74.96 73.84 75.20 50 73.88 73.96 50 -0.03% 18.57%
FUCHS PETROLUB PRF 31.40 -0.13% -0.04 42828 31.66 31.32 32.42 240 31.38 31.44 70 1.03% -12.49%
Faurecia 36.07 -3.58% -1.34 120896 37.92 36.02 38.16 110 36.06 36.12 120 0.64% 9.84%
GLANBIA 9.98 -0.89% -0.09 71008 10.15 9.89 10.04 65 9.83 10.16 103 -8.02% -39.07%
Gerresheimer 66.55 -0.08% -0.05 13334 66.75 66.25 67.10 70 66.40 66.60 50 0.08% 16.04%
HERMES INTL 613.20 -0.81% -5.00 4987 620.60 612.60 621.40 20 611.80 614.00 14 1.29% 26.72%
Hellenic Telecomm. O - - - - - - - - - - - - -
Huhtamäki 34.66 -0.29% -0.10 39664 34.91 34.66 35.30 1016 34.31 34.82 1512 0.09% 28.51%
ICADE 79.05 0.35% 0.28 22298 79.10 78.95 79.70 6 78.95 79.05 40 1.41% 18.87%
IMMOFINANZ 23.95 -0.97% -0.23 46075 24.23 23.86 24.30 654 23.89 23.99 161 -0.06% 13.88%
Imerys 36.32 -0.87% -0.32 19961 37.00 36.28 37.70 100 36.32 36.38 117 1.34% -13.19%
JCDECAUX 25.30 -0.78% -0.20 42470 25.60 25.28 25.80 489 25.26 25.32 460 0.64% 2.68%
JERONIMO MARTINS 14.46 -1.30% -0.19 77425 14.76 14.38 14.79 2439 14.34 14.47 900 0.38% 40.37%
KESKO B 57.14 -0.17% -0.10 36171 57.22 57.08 58.04 912 56.94 57.50 916 0.18% 21.60%
KINGSPAN GROUP 42.08 -3.26% -1.42 68255 44.14 41.70 44.44 133 41.96 42.30 161 -0.75% 14.29%
Koninklijke Vopak 43.22 -1.14% -0.50 38097 43.97 43.15 43.97 81 43.07 43.18 25 -0.02% 8.67%
Lagardère 19.38 -0.82% -0.16 42221 19.62 19.36 19.64 14 19.34 19.39 211 0.26% -12.11%
Leoni 9.49 -2.25% -0.22 21758 10.02 9.35 10.02 220 9.43 9.49 210 11.78% -68.84%
MAPFRE 2.40 0.29% 0.01 691769 2.40 2.38 2.40 14849 2.36 2.43 14597 1.57% 3.45%
MEDIASET 2.92 -1.08% -0.03 93588 2.96 2.92 2.97 10800 2.91 2.97 3986 -2.37% 6.88%
MEDIASET 6.02 0.27% 0.02 218053 6.03 5.97 6.07 6039 5.92 6.03 800 8.63% 10.05%
MorphoSys 107.40 -1.47% -1.60 31327 110.50 106.80 110.50 120 107.20 108.20 100 -1.29% 20.81%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 30.49 0.49% 0.15 363015 30.51 30.46 30.91 158 30.43 30.50 120 -3.08% -12.21%
Neopost 18.50 0.16% 0.03 8418 18.68 18.42 18.70 234 18.46 18.50 216 8.06% -22.53%
Neste Corp 28.40 -3.01% -0.88 547906 29.20 28.38 29.35 38 28.17 28.62 37 -5.02% 26.67%
OCI 19.41 -0.77% -0.15 43564 19.54 19.40 19.97 140 19.30 19.47 130 -2.39% 9.29%
OPAP - - - - - - - - - - - - -
OSRAM Licht 36.66 -0.46% -0.17 79996 36.98 36.65 37.00 139 36.61 36.80 139 4.53% -3.78%
OUTOKUMPU 2.64 -2.76% -0.07 287527 2.75 2.61 2.77 14144 2.60 2.67 13685 3.29% -17.33%
Orion B 34.27 2.70% 0.90 108900 33.66 33.66 34.91 1034 33.81 34.43 1536 4.83% 13.29%
Orpea 113.80 0.26% 0.30 12276 113.80 113.70 114.90 80 113.50 113.90 110 4.79% 27.95%
Paddy Power Betfair 6702.00 -0.62% -42.00 9319 6792.00 6688.00 6826.00 180 6698.00 6722.00 50 3.36% 4.80%
PostNL 1.76 -1.42% -0.03 533544 1.81 1.76 1.82 3 1.76 1.77 950 0.77% -10.95%
RTL Group 42.58 -0.93% -0.40 16698 43.18 42.53 43.50 466 42.28 42.72 53 1.87% -9.13%
Raiffeisenbank Bank 20.43 -1.40% -0.29 84401 21.00 20.37 21.01 600 20.29 20.44 11 3.44% -7.68%
Rheinmetall 105.00 -0.85% -0.90 22618 106.80 104.88 107.55 47 104.55 105.20 47 3.75% 35.98%
Rubis 51.65 -0.96% -0.50 34478 52.20 51.60 52.60 176 51.60 51.70 24 -0.10% 9.89%
Rémy Cointreau 130.30 -0.91% -1.20 19990 132.20 130.00 132.50 130 130.10 130.30 2 -0.69% 32.15%
SAIPEM 4.11 -1.56% -0.07 258358 4.18 4.07 4.21 1300 4.10 4.11 3200 2.22% 25.83%
SBM Offshore 14.90 -1.13% -0.17 298743 15.14 14.77 15.16 558 14.88 14.90 592 2.44% 14.97%
SEB 140.80 -2.02% -2.90 14365 144.10 140.60 144.60 36 140.60 141.50 16 5.15% 25.38%
Siemens Gamesa Renew 12.25 0.99% 0.12 360988 12.24 12.13 12.43 87 12.17 12.29 340 2.13% 15.13%
TF1 8.87 -1.50% -0.14 22402 9.04 8.85 9.10 600 8.86 8.87 487 2.66% 24.93%
Telefónica Dtl. 2.21 -0.23% -0.01 920853 2.24 2.21 2.24 2251 2.20 2.22 1265 0.41% -35.50%
Telenet Group Holdin 44.32 -0.85% -0.38 15234 44.58 44.28 44.98 60 44.28 44.32 60 -2.59% 9.22%
Téléperformance 192.50 -0.77% -1.50 7007 194.80 192.20 195.30 25 191.80 193.30 25 2.28% 38.39%
UnipolSai Assicurazi 2.28 -0.70% -0.02 363298 2.31 2.28 2.32 14809 2.26 2.28 5900 2.98% 15.76%
VIENNA INSURANCE GRP 23.25 -0.85% -0.20 17244 23.50 23.20 23.50 454 18.90 23.25 87 1.75% 14.08%
VISCOFAN 42.18 -0.75% -0.32 24596 42.84 42.12 42.96 231 42.02 42.18 60 -2.18% -12.12%
Vallourec 2.42 -3.78% -0.10 318201 2.54 2.39 2.54 1700 2.41 2.42 1700 3.20% 48.42%
Wereldhave 17.95 -0.50% -0.09 19347 18.30 17.93 18.38 100 17.94 18.06 156 1.58% -34.10%
Zardoya Otis 6.09 0.49% 0.03 34506 6.08 6.08 6.16 121 6.04 6.08 370 0.58% -0.41%
bpost 9.24 -1.28% -0.12 24276 9.40 9.23 9.43 200 9.22 9.26 310 0.81% 15.67%
freenet 17.17 -0.81% -0.14 31322 17.48 17.14 17.54 144 17.10 17.17 236 -1.52% 1.00%