12.12.2019 18:12:08
ESTX SMALL PR.EUR
276.22
EUR
1.4300
0.52%
12.12.2019 17:50
 
Chart
Kursdaten
Kurs 276.22 Eröffnung 274.83
Diff. absolut 1.43 Tages-Hoch 277.24
Diff. % 0.52 % Tages-Tief 274.44
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 274.79 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2019 / 17:50
Währung EUR Aktualisierungsstand 12.12.2019 / 18:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.27% 277.2 222.2
1 Woche 1.02% 275.4 271.6
1 Monat 0.38% 277.2 267.8
3 Monate 5.65% 277.2 252.3
6 Monate 8.11% 277.2 242.2
1 Jahr 19.58% 277.2 220.0
3 Jahre 27.25% 280.2 215.3
19.92
13
SMI
21.27
23.44
SMI
-14.95
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.92,"chartHeight":21.051297770872,"year":2017,"ID_NOTATION":"103595"},"2018":{"performance":-14.95,"chartHeight":19.738152329079,"year":2018,"ID_NOTATION":"103595"},"2019":{"performance":21.27,"chartHeight":21.351309949722,"year":2019,"ID_NOTATION":"103595"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2019 18:12:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aalberts Industries 39.69 1.10% 0.43 27122 39.30 39.17 39.87 60 39.62 39.66 5 1.32% 35.38%
Aareal Bank 28.91 0.98% 0.28 10917 28.78 28.68 29.10 279 28.89 28.94 90 0.99% 6.35%
ABENGOA B 0.01 -1.11% -0.00 1678771 0.01 0.01 0.01 54247 0.01 0.01 300000 4.65% 157.14%
Ackermans & van Haar 143.50 0.77% 1.10 7945 142.70 141.20 143.50 90 143.40 143.90 16 3.26% 7.72%
Air France-KLM 10.47 1.01% 0.10 336285 10.42 10.42 10.62 816 10.46 10.51 1000 -1.05% 9.46%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 103.10 2.43% 2.45 47190 101.90 101.90 104.80 130 102.95 120.00 18 -0.35% 178.42%
AXEL SPRINGER 62.45 -1.42% -0.90 6136 63.20 59.70 63.20 90 62.45 62.75 90 0.00% 28.08%
AZIMUT 21.81 0.18% 0.04 24311 21.76 21.63 21.99 600 21.80 22.00 300 -3.33% 128.58%
BCA MONTE DEI PASCHI 1.44 1.70% 0.02 24076 1.42 1.41 1.44 3100 1.43 1.44 2661 0.28% -5.33%
B. COM. PORTUGUES 0.20 3.07% 0.01 202191 0.19 0.19 0.20 71476 0.20 0.20 15570 -0.77% -16.24%
BCA POP SONDRIO 2.18 2.06% 0.04 27764 2.15 2.14 2.19 3000 2.15 2.20 3000 2.59% -18.15%
Bic 61.88 -0.92% -0.57 15035 62.85 61.85 62.85 100 61.85 62.10 100 0.73% -30.03%
Bilfinger SE 31.62 1.15% 0.36 6562 31.34 31.12 31.90 126 31.56 31.64 224 1.89% 21.92%
Bolloré 3.89 0.46% 0.02 104870 3.87 3.85 3.90 616 3.89 3.89 3400 2.16% 10.69%
BME 35.40 0.00% 0.00 41247 35.47 35.34 35.47 73 35.40 35.50 60 -0.17% 46.28%
BPER 4.50 1.53% 0.07 120967 4.46 4.45 4.54 1226 4.49 4.51 1219 1.03% 32.15%
bpost 10.86 0.98% 0.10 63354 10.79 10.71 10.89 801 10.85 10.88 109 1.37% 34.67%
C&C Group 392.00 0.00% 0.00 15457 392.00 390.00 394.00 521 388.50 392.50 6 2.35% 14285.32%
CNP Assurances 17.65 -0.90% -0.16 155873 17.78 17.17 17.78 460 17.64 17.66 165 -0.89% -3.52%
COFINIMMO 129.00 -1.07% -1.40 5565 130.80 128.80 131.00 30 128.60 129.00 20 -1.36% 19.63%
Covivio 99.80 -1.58% -1.60 12248 101.40 99.62 101.80 88 99.70 99.85 84 1.20% 19.72%
Davide Campari Milan 8.18 -0.55% -0.04 167564 8.24 8.16 8.27 1600 8.17 8.19 672 0.61% 11.76%
DEUTSCHE EUROSHOP 25.72 -0.54% -0.14 10478 25.90 25.68 25.92 328 25.68 25.74 500 0.00% 1.25%
Dialog Semiconductor 44.67 -0.84% -0.38 58540 45.15 44.51 45.71 120 44.67 46.00 60 1.90% 99.65%
Dürr 29.45 8.75% 2.37 128334 28.19 28.03 29.50 210 29.37 29.43 235 -0.04% -11.62%
Eurazeo 61.75 0.24% 0.15 9220 61.70 61.33 61.95 145 61.75 61.85 2 1.32% 4.41%
Eurofins Scientific 492.00 -0.49% -2.40 2882 494.00 486.80 496.40 23 491.00 493.00 23 3.69% 52.03%
Evonik Industries 26.77 1.06% 0.28 347606 26.62 26.50 26.96 85 20.05 26.78 329 0.95% 21.29%
Exor NV 69.26 2.03% 1.38 31466 68.12 68.12 69.74 80 69.14 69.44 80 -2.19% 44.46%
Faurecia 49.93 4.43% 2.12 130475 47.94 47.94 50.46 182 49.89 49.95 260 2.49% 45.58%
Flutter Entertainmen 8856.00 2.36% 204.00 20291 8706.00 8706.00 8980.00 30 8810.00 8856.00 22 -0.23% 35.29%
FRAPORT 77.88 0.00% 0.00 32433 77.86 77.26 78.04 2 77.84 77.92 106 1.38% 24.89%
freenet 20.49 -0.34% -0.07 70782 20.60 20.43 20.62 170 20.48 20.51 105 -0.44% 20.94%
FUCHS PETROLUB PRF 42.32 3.83% 1.56 77449 40.84 40.84 42.44 90 42.28 42.34 250 2.77% 13.60%
Gerresheimer 67.05 2.60% 1.70 27308 65.45 65.15 67.20 136 66.95 67.25 127 1.16% 13.95%
GLANBIA 9.98 -0.97% -0.10 56594 10.10 9.81 10.10 1801 9.81 10.05 1794 -3.53% -38.28%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 663.60 -0.03% -0.20 10701 664.60 663.20 668.40 10 662.20 665.20 10 1.87% 37.18%
Huhtamäki 41.57 1.32% 0.54 65847 41.03 40.93 41.69 29 40.50 41.85 429 0.47% 52.13%
ICADE 92.75 -1.33% -1.25 9352 94.00 92.70 94.20 89 92.65 92.80 95 2.17% 41.35%
Imerys 36.84 2.56% 0.92 71569 36.20 35.92 36.96 52 36.20 36.86 120 0.56% -14.15%
IMMOFINANZ 24.20 2.87% 0.68 38427 23.70 23.70 24.20 348 23.40 24.20 100 -1.57% 11.84%
JCDECAUX 26.26 0.15% 0.04 18532 26.26 26.06 26.40 100 26.24 26.30 90 1.55% 6.41%
JERONIMO MARTINS 14.86 0.75% 0.11 66265 14.70 14.70 14.95 325 14.72 14.87 60 1.13% 43.09%
KESKO B 62.72 -0.98% -0.62 16434 63.28 62.62 63.30 284 62.12 63.10 284 1.96% 34.79%
Kingspan Group 51.25 1.28% 0.65 54463 50.75 50.95 51.50 348 50.65 51.10 149 2.89% 37.43%
Koninklijke Vopak 47.56 -1.69% -0.82 76332 48.28 47.49 48.28 184 47.49 47.55 280 0.46% 21.65%
Lagardère 19.85 -0.25% -0.05 31160 19.95 19.69 19.96 160 19.82 19.86 14 2.95% -9.75%
Leoni 10.71 2.93% 0.30 19406 10.37 10.37 10.79 12 10.67 10.73 210 -7.43% -65.80%
MAPFRE 2.56 0.35% 0.01 493120 2.55 2.50 2.57 5200 2.56 2.57 1500 1.11% 10.36%
MEDIASET 5.69 0.78% 0.04 23164 5.68 5.66 5.71 568 5.14 5.70 2300 -1.45% 3.29%
MEDIASET 2.73 1.15% 0.03 29174 2.70 2.70 2.73 1600 2.73 2.73 4900 -0.52% -1.39%
MorphoSys 128.00 2.73% 3.40 60138 124.40 124.20 128.15 72 127.80 128.10 33 8.44% 40.16%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 28.14 -0.39% -0.11 441434 28.30 27.83 28.37 38 27.79 28.32 38 -5.30% 26.00%
NN Group 34.17 0.50% 0.17 259659 33.95 33.48 34.30 62 34.15 34.17 23 0.41% -2.10%
OCI 18.41 1.27% 0.23 60093 18.20 18.09 18.53 100 18.39 18.41 63 -0.16% 2.34%
- - - - - - - - - - - 0.00% 0.00%
Orion B 40.35 -0.25% -0.10 32399 40.44 40.02 40.56 439 40.09 40.68 440 0.92% 33.72%
Orpea 111.25 -0.54% -0.60 10679 111.80 111.25 112.40 12 111.20 111.30 43 0.40% 25.76%
OSRAM Licht 44.58 -0.73% -0.33 19118 44.74 44.39 44.76 9239 43.00 44.70 19 17.23% 17.87%
OUTOKUMPU 2.77 0.25% 0.01 343386 2.77 2.68 2.79 6401 2.75 2.79 6422 5.26% -13.41%
PostNL 2.02 0.65% 0.01 152735 2.02 1.99 2.03 4412 2.02 2.02 4209 4.26% 1.34%
Quadient 22.18 0.54% 0.12 12262 21.96 21.82 22.36 136 22.04 22.20 500 14.66% -7.62%
Raiffeisenbank Bank 22.55 3.49% 0.76 197448 21.72 21.72 22.75 1033 20.10 22.55 400 2.40% -1.54%
Rheinmetall 98.12 1.26% 1.22 111463 97.22 96.82 98.38 9 98.06 98.16 49 0.08% 25.49%
RTL Group 43.60 1.63% 0.70 80704 43.34 43.30 44.10 204 43.60 43.70 209 2.68% -8.45%
Rubis 51.20 -0.68% -0.35 16395 51.50 50.80 51.50 173 51.10 51.20 89 1.48% 9.68%
Rémy Cointreau 114.10 -1.47% -1.70 29989 115.60 113.90 115.80 25 114.00 114.20 17 3.12% 17.44%
SAIPEM 4.21 1.44% 0.06 141008 4.16 4.14 4.22 1200 4.21 4.25 1540 0.07% 27.30%
SBM Offshore 16.30 2.19% 0.35 141149 16.04 15.96 16.34 800 16.29 16.31 514 5.66% 23.07%
SEB 135.20 1.05% 1.40 31713 134.10 133.70 135.90 63 135.10 135.30 58 -5.44% 19.15%
Siemens Gamesa Renew 14.90 2.69% 0.39 336775 14.53 14.52 14.95 63 14.89 14.90 1246 0.52% 36.37%
Telefónica Dtl. 2.68 0.52% 0.01 2714835 2.66 2.65 2.80 3254 2.68 2.68 2287 -4.58% -22.07%
Telenet Group Holdin 39.08 -0.46% -0.18 18800 39.34 39.06 39.54 208 39.08 39.10 25 -2.05% -3.25%
Téléperformance 210.40 -0.66% -1.40 15587 211.40 209.40 212.00 30 210.20 210.80 27 0.00% 52.26%
TF1 7.59 0.60% 0.04 59148 7.58 7.49 7.62 369 7.60 7.62 1130 4.28% 6.34%
UnipolSai Assicurazi 2.58 0.78% 0.02 235803 2.56 2.54 2.58 2530 2.56 2.58 1700 -0.93% 29.81%
Vallourec 2.62 4.02% 0.10 1327626 2.51 2.51 2.62 2802 2.43 2.62 1200 10.70% 54.44%
VIENNA INSURANCE GRP 25.45 0.20% 0.05 10130 25.35 25.20 25.60 47 25.45 25.55 114 0.20% 24.63%
VISCOFAN 48.42 1.13% 0.54 14899 48.02 48.02 48.58 38 48.40 48.44 270 -1.36% -0.25%
Wereldhave 19.92 -1.39% -0.28 27543 20.15 19.76 20.24 100 19.86 19.92 650 -6.05% -25.84%
Zardoya Otis 6.93 0.14% 0.01 47868 6.90 6.86 6.96 345 6.00 6.94 88 0.29% 13.07%
Colruyt 46.33 0.22% 0.10 56636 46.25 45.50 46.56 35 46.29 46.38 182 -2.28% -25.60%