20.06.2019 13:54:33
ESTX SMALL PR.EUR
258.54
EUR
1.9300
0.75%
20.06.2019 13:39
 
Chart
Kursdaten
Kurs 258.54 Eröffnung 256.86
Diff. absolut 1.93 Tages-Hoch 258.92
Diff. % 0.75 % Tages-Tief 256.86
Volumen - Umsatz -
Schlusskurs vom 19.06.2019 256.61 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.06.2019 / 13:39
Währung EUR Aktualisierungsstand 20.06.2019 / 13:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.25% 265.8 222.2
1 Woche 1.20% 256.7 250.1
1 Monat 0.46% 256.7 242.9
3 Monate -0.40% 265.8 242.9
6 Monate 12.30% 265.8 220.0
1 Jahr -0.76% 265.8 220.0
3 Jahre 28.63% 280.2 185.1
Benchmark:
19.92
13
SMI
13.25
18.18
SMI
-14.95
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.92,"chartHeight":22.917102137972,"year":2017,"ID_NOTATION":"103595"},"2018":{"performance":-14.95,"chartHeight":21.487570878706,"year":2018,"ID_NOTATION":"103595"},"2019":{"performance":13.25,"chartHeight":20.886329457568,"year":2019,"ID_NOTATION":"103595"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.06.2019 13:54:33
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 - - - - - - - - - - - - -
AMER SPORTS 'A' 40.02 0.03% 0.01 296 40.04 40.01 40.07 530 39.89 40.15 400 - 4.22%
ASM International 55.70 3.07% 1.66 21712 55.10 55.10 56.16 100 55.76 55.84 75 -2.28% 49.49%
AXEL SPRINGER 62.25 -0.16% -0.10 24036 62.40 62.20 62.50 770 62.20 62.25 3089 -0.16% 26.06%
AZIMUT 16.96 2.12% 0.35 97724 16.73 16.73 17.00 593 16.93 16.97 547 7.58% 74.40%
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 24.12 -0.62% -0.15 26321 24.40 24.08 24.40 126 24.11 24.13 197 -2.41% -9.84%
Ackermans & van Haar - - - - - - - - - - - - -
Air France-KLM 7.76 -1.83% -0.14 410943 7.89 7.76 7.97 17 7.76 7.76 500 -4.08% -16.57%
Alpha Bank - - - - - - - - - - - - -
B. COM. PORTUGUES 0.26 -0.23% -0.00 1542724 0.26 0.26 0.27 19472 0.26 0.26 19476 0.73% 14.15%
BCA MONTE DEI PASCHI 1.05 0.67% 0.01 52509 1.06 1.05 1.08 4000 1.05 1.06 8800 1.85% -29.74%
BCA POP SONDRIO 1.98 0.20% 0.00 11545 1.99 1.98 1.99 1500 1.98 1.99 1250 1.33% -24.31%
BME 21.88 1.30% 0.28 3581 21.72 21.72 22.06 237 21.84 21.90 399 -3.66% -10.74%
BPER 3.63 0.78% 0.03 116039 3.62 3.62 3.68 1025 3.63 3.64 1490 5.81% 7.42%
Bic 65.50 -0.91% -0.60 5681 66.20 65.50 66.50 162 65.45 65.55 256 -3.43% -25.94%
Bilfinger SE 27.82 4.19% 1.12 6469 27.10 27.08 27.88 70 27.74 27.80 112 0.60% 4.13%
Bolloré 3.95 0.51% 0.02 46655 3.94 3.94 3.98 693 3.94 3.95 855 - 12.24%
C&C Group 3.81 1.06% 0.04 2793 3.77 3.79 3.84 250 3.76 3.83 2134 1.89% 38.35%
CNP Assurances 20.16 0.80% 0.16 19828 20.08 20.06 20.22 404 20.14 20.18 1038 1.57% 8.34%
COFINIMMO 110.80 -0.89% -1.00 9826 110.60 109.90 111.00 250 110.60 111.00 161 -2.10% 2.57%
Colruyt 52.22 -3.72% -2.02 84983 53.36 51.60 53.44 451 52.22 52.26 117 -14.31% -12.71%
Covivio 94.45 -0.58% -0.55 8867 95.15 94.30 95.30 303 94.40 94.50 96 0.96% 12.16%
DEUTSCHE EUROSHOP 24.96 -0.24% -0.06 1612 25.18 24.90 25.18 637 24.92 24.98 239 -6.22% -2.04%
Davide Campari Milan 8.88 1.43% 0.12 84029 8.84 8.78 8.89 700 8.87 8.88 500 -1.02% 19.10%
Dialog Semiconductor 34.08 4.73% 1.54 50653 32.80 32.78 34.18 311 34.06 34.10 326 2.94% 44.21%
Dürr 32.68 3.52% 1.11 8116 32.00 32.00 32.81 77 32.66 32.70 50 -2.56% 3.04%
Eurazeo 63.55 0.95% 0.60 8536 63.50 63.45 63.75 163 63.50 63.60 158 -0.08% 6.70%
Eurofins Scientific 382.20 1.38% 5.20 3169 378.60 378.60 383.20 18 382.20 382.80 10 4.14% 15.93%
Evonik Industries 25.23 1.49% 0.37 86274 25.10 25.09 25.39 677 25.22 25.24 257 0.93% 13.83%
Exor NV 61.14 0.82% 0.50 38934 60.98 60.72 61.30 320 61.14 61.18 369 1.95% 29.05%
FRAPORT 76.41 -0.61% -0.47 24519 76.98 76.40 77.10 10 76.40 76.42 50 0.87% 23.28%
FUCHS PETROLUB PRF 34.80 -0.23% -0.08 31950 35.20 34.70 35.36 102 34.76 34.80 182 -2.52% -2.79%
Faurecia 39.26 2.64% 1.01 106217 39.07 39.00 39.62 163 39.25 39.27 123 6.55% 16.47%
GLANBIA 14.82 0.07% 0.01 20781 14.83 14.80 14.91 39 14.82 14.84 310 1.93% -9.52%
Gerresheimer 66.15 1.53% 1.00 4169 66.10 66.00 66.28 34 66.05 66.20 88 0.85% 13.60%
HERMES INTL 637.10 1.35% 8.50 6354 633.40 632.80 638.40 31 637.00 637.60 56 2.41% 29.90%
Hellenic Telecomm. O - - - - - - - - - - - - -
Huhtamäki 36.38 2.83% 1.00 38218 35.41 35.26 36.55 170 36.36 36.40 157 3.21% 31.18%
ICADE 80.15 0.06% 0.05 13057 80.30 79.90 80.70 50 80.15 80.25 111 1.26% 20.45%
IMMOFINANZ 23.05 0.44% 0.10 3316 23.00 22.98 23.08 470 23.05 23.09 92 -2.01% 9.10%
Imerys 46.70 -0.26% -0.12 22050 46.96 46.56 47.46 71 46.66 46.72 72 6.60% 11.90%
JCDECAUX 27.10 0.30% 0.08 50891 27.24 27.08 27.34 11 27.08 27.12 428 2.43% 9.66%
JERONIMO MARTINS 14.12 -0.77% -0.11 31904 14.20 14.05 14.21 698 14.12 14.12 142 -2.77% 38.14%
KESKO B 48.79 -0.14% -0.07 58883 49.09 48.23 49.09 103 48.78 48.81 158 -1.71% 3.98%
KINGSPAN GROUP 46.36 0.04% 0.02 15236 46.60 45.98 46.48 12 46.34 46.38 75 -0.69% 25.86%
Koninklijke Vopak 40.06 1.08% 0.43 35053 39.98 39.80 40.20 60 40.03 40.06 217 3.96% -0.35%
Lagardère 23.58 0.34% 0.08 29773 23.48 23.48 23.68 708 23.56 23.60 1185 2.35% 6.58%
Leoni 14.57 2.32% 0.33 22445 14.53 14.49 14.96 173 14.46 14.59 70 5.44% -53.20%
MAPFRE 2.74 0.73% 0.02 319042 2.74 2.72 2.74 1250 2.74 2.74 1672 2.18% 17.49%
MEDIASET 3.02 1.60% 0.05 120617 2.99 2.95 3.02 1093 3.02 3.03 2700 3.07% 8.54%
MEDIASET 6.80 1.01% 0.07 587324 6.71 6.67 6.80 400 6.79 6.80 193 1.66% 23.03%
MorphoSys 89.05 0.79% 0.70 6888 89.30 89.05 89.95 15 89.00 89.50 40 1.49% -0.62%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 35.35 0.20% 0.07 169830 35.33 35.20 35.46 603 35.34 35.36 475 -1.48% 1.58%
Neopost 20.22 -0.69% -0.14 5681 20.28 19.85 20.44 349 20.18 20.24 349 6.37% -14.74%
Neste Corp 29.22 -0.38% -0.11 230383 29.59 29.02 29.84 538 29.20 29.22 660 -5.02% 30.82%
OCI 24.93 1.01% 0.25 78701 24.67 24.67 24.96 512 24.92 24.95 358 7.40% 38.92%
OPAP - - - - - - - - - - - - -
OSRAM Licht 27.67 3.32% 0.89 114800 26.90 26.90 28.09 200 27.57 27.68 532 2.68% -29.71%
OUTOKUMPU 2.98 1.36% 0.04 154576 2.96 2.91 3.04 500 2.98 2.98 554 1.31% -7.99%
Orion B 31.49 0.06% 0.02 59461 31.64 31.15 31.93 68 31.48 31.50 198 1.09% 4.03%
Orpea 107.00 1.13% 1.20 14115 106.00 106.00 107.50 42 106.90 107.00 152 3.02% 18.96%
Paddy Power Betfair 6002.00 2.07% 122.00 1109 5922.00 5900.00 6010.00 16 5998.00 6018.00 75 0.41% -8.05%
PostNL 1.48 0.68% 0.01 320114 1.48 1.47 1.51 1552 1.48 1.49 2298 -4.50% -25.61%
RTL Group 45.20 -0.18% -0.08 8143 45.62 45.12 45.62 6 45.22 45.26 228 0.67% -3.37%
Raiffeisenbank Bank 20.33 -1.02% -0.21 64429 20.75 20.27 20.86 378 20.31 20.35 400 -3.39% -7.18%
Rheinmetall 107.20 0.85% 0.90 12882 107.15 106.45 107.75 43 107.20 107.30 36 2.46% 37.66%
Rubis 47.44 0.00% 0.00 15160 47.26 47.26 47.82 168 47.44 47.48 50 -0.55% 0.94%
Rémy Cointreau 121.40 0.75% 0.90 5411 121.20 121.00 121.90 65 121.40 121.50 45 3.08% 22.21%
SAIPEM 4.42 2.34% 0.10 142964 4.38 4.36 4.42 1000 4.41 4.42 223 3.78% 32.20%
SBM Offshore 16.68 1.65% 0.27 66724 16.55 16.49 16.68 2 16.68 16.70 160 0.31% 26.62%
SEB 157.00 1.88% 2.90 1967 155.70 155.20 157.00 25 157.00 157.20 25 0.52% 37.22%
Siemens Gamesa Renew 15.47 1.98% 0.30 104800 15.34 15.31 15.60 60 15.47 15.48 741 3.41% 42.58%
TF1 9.55 0.84% 0.08 35406 9.46 9.43 9.56 51 9.55 9.56 52 5.75% 33.38%
Telefónica Dtl. 2.47 -0.20% -0.01 942858 2.49 2.47 2.50 1818 2.47 2.47 2459 -1.71% -27.65%
Telenet Group Holdin 48.96 -0.24% -0.12 29603 49.00 48.78 49.24 95 48.94 49.00 329 -2.43% 20.95%
Téléperformance 178.70 1.25% 2.20 2571 178.10 178.00 179.10 106 178.70 179.00 125 0.63% 26.89%
UnipolSai Assicurazi 2.24 0.49% 0.01 95668 2.23 2.23 2.26 668 2.24 2.25 2000 1.92% 12.92%
VIENNA INSURANCE GRP 23.10 0.65% 0.15 34673 22.95 23.05 23.18 408 23.05 23.15 157 -1.29% 12.61%
VISCOFAN 45.16 0.71% 0.32 20503 45.08 45.04 45.36 199 45.14 45.18 233 -1.62% -6.58%
Vallourec 2.43 6.03% 0.14 405944 2.34 2.34 2.43 1027 2.43 2.43 4104 2.83% 40.62%
Wereldhave 23.42 -0.51% -0.12 3385 23.60 23.41 23.66 75 23.38 23.44 175 2.62% -13.58%
Zardoya Otis 6.80 1.34% 0.09 8279 6.76 6.75 6.83 555 6.78 6.80 300 -1.32% 9.64%
bpost 8.55 0.16% 0.01 16532 8.60 8.54 8.65 621 8.54 8.55 100 4.36% 6.91%
freenet 17.51 0.98% 0.17 18171 17.45 17.43 17.64 16 17.48 17.52 147 -0.40% 2.00%