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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%