28.01.2022 04:16:33
ESTX SMALL PR.EUR
344.53
EUR
2.4900
0.73%
27.01.2022 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 342.04 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.01.2022 / 17:50
Währung EUR Aktualisierungsstand 28.01.2022 / 04:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -3.68% 364.6 332.0
1 Woche -2.72% 352.3 332.0
1 Monat -3.08% 364.6 332.0
3 Monate -3.67% 367.7 332.0
6 Monate -1.05% 367.7 332.0
1 Jahr 12.95% 367.7 298.4
3 Jahre 42.27% 367.7 183.8
6.6
1.13
19.14
18.92
SMI
SMI
SMI
-3.68
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":6.6,"chartHeight":17.998419653889,"year":2020,"ID_NOTATION":"103595"},"2021":{"performance":19.14,"chartHeight":23.479062929361,"year":2021,"ID_NOTATION":"103595"},"2022":{"performance":-3.68,"chartHeight":14.991447471384,"year":2022,"ID_NOTATION":"103595"},"0":{"ID_NOTATION":"103595"},"1":{"ID_NOTATION":"103595"},"2":{"ID_NOTATION":"103595"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.01.2022 04:16:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Aalberts 54.34 -0.22% -0.12 85379 53.00 52.88 54.81 236 54.30 54.40 47 -5.53% -6.92%
Aareal Bank 27.90 0.50% 0.14 101174 27.90 27.56 28.06 20 9.05 28.06 26 -2.31% -3.06%
- - - - - - - - - - - 0.00% 0.00%
Ackermans & van Haar 171.10 -0.35% -0.60 6671 170.00 169.75 172.90 67 171.70 171.70 67 -2.12% 1.54%
Air France-KLM 4.04 0.15% 0.01 527113 3.98 3.97 4.08 25 3.50 4.56 5 -0.39% 4.13%
- - - - - - - - - - - 0.00% 0.00%
ASM International 293.70 -1.61% -4.80 115721 286.30 285.90 299.40 9 293.60 293.80 10 -13.73% -24.54%
AZIMUT 23.23 0.22% 0.05 202593 22.79 22.57 23.36 5609 23.31 23.31 1 -8.69% -5.68%
BCA MONTE DEI PASCHI 0.90 1.74% 0.02 286784 0.89 0.89 0.90 1159 0.90 0.98 1095 -0.94% 0.76%
B. COM. PORTUGUES 0.15 -0.97% -0.00 8568373 0.15 0.15 0.16 88224 0.15 0.16 170272 -4.79% 8.74%
BCA POP SONDRIO 3.72 0.16% 0.01 155457 3.68 3.67 3.78 602 3.67 3.80 602 -1.38% 0.90%
Bilfinger SE 30.86 1.51% 0.46 12203 30.00 30.00 30.98 56 30.82 31.38 56 -1.15% 3.35%
Bolloré 4.74 0.21% 0.01 356639 4.63 4.62 4.75 1038 4.73 4.74 206 -2.99% -3.66%
Bper Banca 1.91 2.22% 0.04 1142051 1.86 1.86 1.92 1605 1.91 1.91 1605 -0.34% 4.77%
bpost 6.66 -6.20% -0.44 727799 6.75 6.38 6.79 94 6.64 6.67 289 -10.18% -13.39%
CNP Assurances 21.80 0.00% 0.00 556935 21.79 21.78 21.84 3373 21.79 21.80 22 -0.02% 0.28%
COFINIMMO 130.60 -0.84% -1.10 23583 131.50 130.20 131.90 72 130.50 130.80 74 -5.19% -7.15%
Covivio 74.40 -0.96% -0.72 29714 74.30 73.98 75.42 15 74.34 74.60 54 -1.17% 2.71%
Davide Campari-Milan 10.96 -0.09% -0.01 2496412 10.81 10.68 10.98 75460 10.94 10.94 37 -4.11% -14.75%
DEUTSCHE EUROSHOP 16.50 1.73% 0.28 66439 16.00 16.00 16.55 31 16.47 16.52 216 0.79% 13.21%
Dürr 38.34 -0.88% -0.34 64535 37.80 37.61 38.94 57 38.32 38.38 163 -4.82% -4.86%
Eurazeo 71.60 -1.04% -0.75 42734 70.85 70.65 72.20 58 71.45 71.65 166 -7.64% -6.65%
Eurofins Scientific 86.65 -1.41% -1.24 342473 86.42 85.35 86.81 8 86.73 86.81 8 -5.83% -21.19%
Evonik Industries 29.36 1.50% 0.43 577375 28.72 28.57 29.37 201 29.40 29.40 14 0.46% 3.00%
Exor NV 73.84 0.27% 0.20 93191 72.26 72.15 74.66 1202 73.88 73.88 6 -5.94% -6.43%
Faurecia 39.73 -0.82% -0.33 438986 40.06 39.05 40.94 18 39.48 39.79 18 -6.52% -4.61%
Flutter Entertainmen 128.40 0.67% 0.85 30953 123.85 123.60 129.45 26 128.65 128.90 26 -5.90% -7.79%
FRAPORT 60.70 -1.54% -0.95 55951 60.76 60.50 62.00 26 60.50 60.70 2 -5.10% 2.40%
freenet 24.14 2.29% 0.54 116420 23.43 23.42 24.23 153 24.13 24.17 510 0.79% 3.61%
FUCHS PETROLUB PRF 38.24 0.16% 0.06 39546 37.62 37.48 38.34 19 38.22 38.26 51 -3.77% -4.40%
Gerresheimer 78.62 3.25% 2.48 100836 74.70 74.70 78.90 22 78.55 90.55 75 3.39% -7.39%
GLANBIA 12.20 1.08% 0.13 43606 12.00 12.00 12.27 206 12.19 12.27 206 1.24% -0.85%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 1284.00 -2.10% -27.50 56841 1284.00 1271.75 1300.00 16 1292.50 1292.50 16 -6.16% -16.60%
Huhtamäki 34.40 0.03% 0.01 96055 33.85 33.80 34.66 50 34.38 34.50 192 -6.78% -11.41%
Icade SA 64.15 0.47% 0.30 21918 63.38 63.20 64.53 4 64.05 64.20 149 -0.62% 1.42%
Imerys 41.43 0.51% 0.21 84020 40.76 40.56 42.14 22 41.34 41.50 22 1.47% 14.01%
Immofinanz 22.90 0.97% 0.22 118353 22.80 22.78 22.96 176 22.90 22.94 48 0.44% 1.78%
JCDECAUX 21.46 -1.51% -0.33 19948 21.69 21.12 21.69 60 21.38 21.54 60 -2.81% -2.63%
Jeronimo Martins 21.24 2.02% 0.42 687443 20.80 20.74 21.38 331 21.19 21.25 242 -0.14% 5.67%
Kesko B 27.19 1.84% 0.49 327923 26.47 26.37 27.32 312 27.17 27.23 31 -1.98% -7.49%
Kingspan Group 81.70 -2.46% -2.06 231899 81.56 79.68 83.46 22 81.68 81.98 46 -9.32% -21.89%
Koninklijke Vopak 30.39 -0.20% -0.06 56588 30.19 30.11 30.47 289 30.36 30.40 59 0.40% -1.36%
Lagardère 24.21 0.12% 0.03 36189 24.12 24.04 24.34 141 24.20 24.24 100 0.17% -0.70%
Leoni 9.38 -0.71% -0.07 52071 9.12 9.05 9.48 11 9.38 9.40 332 -0.79% -5.40%
MAPFRE 1.93 0.31% 0.01 894075 1.91 1.91 1.96 1708 1.93 1.94 390 0.73% 7.25%
MEDIASET 4.15 -0.84% -0.04 36190 4.14 4.12 4.20 123 4.14 4.15 444 -4.11% 1.39%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 27.30 3.61% 0.95 35908 25.63 25.63 27.55 15 27.27 27.78 15 -6.73% -18.12%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 36.84 -4.78% -1.85 1432242 37.81 36.35 38.17 1721 36.89 36.89 422 -15.95% -14.88%
NN Group 49.63 0.91% 0.45 263224 48.71 48.71 50.14 110 49.64 49.67 64 -1.95% 3.86%
OCI N.V. 24.82 -0.24% -0.06 79644 24.24 24.08 25.09 1 24.80 24.84 493 0.57% 7.82%
Orion B 36.00 1.72% 0.61 70016 35.11 35.05 36.10 932 36.08 36.08 104 -0.61% -1.19%
Orpea 39.50 -10.86% -4.81 1574890 43.02 37.50 43.87 28 38.72 40.33 28 -53.97% -55.16%
OUTOKUMPU 5.69 1.06% 0.06 953997 5.50 5.46 5.72 147 5.69 5.69 1464 -10.08% 3.43%
PostNL 3.68 2.42% 0.09 1004849 3.53 3.53 3.69 426 3.61 3.70 426 6.73% -4.08%
Quadient 17.69 1.03% 0.18 12822 17.16 17.08 17.82 188 17.66 17.70 196 -2.67% -7.96%
Raiffeisenbank Bank 25.06 2.96% 0.72 338170 24.24 24.18 25.33 346 25.06 29.00 100 -0.16% -2.49%
Rheinmetall 93.16 1.55% 1.42 40712 90.72 90.56 94.22 10 93.00 94.72 10 -1.21% 12.11%
Rubis 29.48 2.04% 0.59 134028 28.71 28.71 29.64 182 29.47 29.59 27 3.35% 11.79%
Rémy Cointreau 187.00 0.48% 0.90 60876 185.90 182.70 188.05 46 186.90 187.10 7 -4.00% -12.04%
Saipem 2.03 -0.54% -0.01 1102923 2.03 2.01 2.05 3842 2.04 2.04 192 1.10% 9.60%
SBM Offshore 14.38 2.92% 0.41 183214 13.86 13.74 14.58 881 14.37 14.40 819 2.19% 9.54%
SEB 132.80 -0.23% -0.30 51129 132.70 130.85 134.10 86 132.60 132.90 18 0.76% -3.63%
Siemens Gamesa Renew 18.84 7.99% 1.40 1686980 17.40 17.15 19.02 220 18.79 18.79 220 -1.23% -10.30%
Societe BIC 50.20 1.37% 0.68 27692 49.17 48.88 50.50 28 50.05 50.30 133 0.60% 6.27%
Telefonica Deutschla 2.52 0.76% 0.02 942161 2.50 2.45 2.53 17 2.52 2.53 607 -0.94% 3.74%
Telenet Group Holdin 34.72 0.58% 0.20 93998 34.50 34.38 34.78 5103 34.66 34.66 129 3.09% 8.50%
Téléperformance 325.60 -1.51% -5.00 68659 325.00 320.95 328.10 395 324.60 324.60 5 -6.17% -17.13%
TF1 8.26 0.18% 0.01 61594 8.08 8.05 8.28 800 8.16 8.27 44 -3.22% -5.11%
UnipolSai Assicurazi 2.53 1.28% 0.03 141256 2.48 2.48 2.54 2120 2.53 2.58 1234 -1.56% 2.18%
Vallourec 8.27 -2.51% -0.21 340904 8.19 8.18 8.53 114 8.25 8.28 983 -4.56% -5.81%
VIENNA INSURANCE GRP 25.55 0.99% 0.25 6677 25.15 25.15 25.70 131 25.50 25.60 139 -1.54% 2.20%
VISCOFAN 55.00 3.48% 1.85 72089 54.40 53.80 55.50 108 54.75 55.05 141 1.66% -3.42%
Wereldhave 13.58 0.59% 0.08 13812 13.38 13.37 13.81 263 13.56 13.60 282 1.15% 6.09%
Zardoya Otis 7.05 0.00% 0.00 68240 7.05 7.05 7.06 17480 7.05 7.06 562 0.00% -0.98%
Colruyt 36.54 0.41% 0.15 99914 36.02 36.01 36.66 310 36.58 36.58 41 -0.68% -2.04%