07.04.2020 15:49:42
ESTX SMALL PR.EUR
225.53
EUR
5.9500
2.71%
07.04.2020 15:34
 
Chart
Kursdaten
Kurs 225.53 Eröffnung 221.88
Diff. absolut 5.95 Tages-Hoch 227.69
Diff. % 2.71 % Tages-Tief 221.88
Volumen - Umsatz -
Schlusskurs vom 06.04.2020 219.58 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 07.04.2020 / 15:34
Währung EUR Aktualisierungsstand 07.04.2020 / 15:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -21.65% 295.8 183.8
1 Woche 3.16% 219.8 211.4
1 Monat -12.59% 245.4 183.8
3 Monate -21.60% 295.8 183.8
6 Monate -14.18% 295.8 183.8
1 Jahr -16.07% 295.8 183.8
3 Jahre -9.50% 295.8 183.8
SMI
23.96
26.51
SMI
-14.95
-10.68
SMI
-21.65
-10.88
2018
2019
2020
{"2018":{"performance":-14.95,"chartHeight":19.657231868902,"year":2018,"ID_NOTATION":"103595"},"2019":{"performance":23.96,"chartHeight":21.806395941416,"year":2019,"ID_NOTATION":"103595"},"2020":{"performance":-21.65,"chartHeight":21.344460960608,"year":2020,"ID_NOTATION":"103595"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-10.88,"chartHeight":18.209258173452,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-25.34,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-20.53,"chartHeight":21.102430102887,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-19.89,"chartHeight":20.958126505909,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 07.04.2020 15:49:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aalberts Industries 24.21 5.12% 1.18 32509 24.04 23.80 24.90 200 24.05 24.22 27 11.63% -42.37%
Aareal Bank 15.64 7.27% 1.06 48443 15.15 15.05 15.68 132 15.51 15.60 158 -2.67% -51.80%
Abengoa B 0.01 7.55% 0.00 130000 0.01 0.01 0.01 1000000 0.01 0.01 1000000 10.42% -44.79%
Ackermans & van Haar 118.30 0.42% 0.50 2854 120.20 116.80 120.40 43 117.40 118.00 71 0.43% -15.80%
Air France-KLM 5.32 3.75% 0.19 295610 5.28 5.23 5.52 100 5.31 5.32 2342 5.71% -48.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 98.18 3.37% 3.20 73347 98.26 97.00 101.20 100 98.14 98.30 100 9.52% -5.45%
AXEL SPRINGER 55.95 13.21% 6.53 1057 52.00 51.80 61.00 784 55.10 59.80 722 0.63% -10.62%
AZIMUT 13.79 6.86% 0.89 18466 13.37 13.36 13.90 185 13.74 13.79 185 1.30% -39.53%
BCA MONTE DEI PASCHI 1.21 2.20% 0.03 32350 1.24 1.21 1.24 318 1.20 1.21 76 7.27% -15.35%
B. COM. PORTUGUES 0.10 8.63% 0.01 764200 0.09 0.09 0.10 1530 0.10 0.10 209 -13.99% -55.42%
BCA POP SONDRIO 1.57 4.35% 0.07 19432 1.58 1.58 1.61 4000 1.57 1.60 272 13.27% -28.87%
Bic 48.90 1.45% 0.70 9445 49.00 48.64 49.96 21 48.72 48.90 40 -2.35% -22.07%
Bilfinger SE 15.43 7.00% 1.01 13004 14.90 14.90 15.69 200 15.27 15.47 115 -5.01% -58.30%
Bolloré 2.67 5.62% 0.14 262258 2.63 2.63 2.83 1354 2.65 2.67 994 3.36% -34.90%
BME 33.20 0.03% 0.01 27721 33.24 33.18 33.24 350 33.18 33.24 207 -0.60% -2.95%
Bper Banca 2.79 1.56% 0.04 37154 2.83 2.77 2.83 368 2.79 2.80 753 0.07% -38.85%
bpost 6.26 1.05% 0.07 18701 6.30 6.26 6.36 398 6.26 6.29 267 -3.33% -39.71%
C&C Group 206.00 5.42% 10.60 27544 209.00 204.00 210.00 88 204.00 214.50 675 3.61% -51.39%
CNP Assurances 9.42 10.82% 0.92 122779 9.00 8.97 9.48 30 9.33 9.38 714 -4.87% -51.95%
COFINIMMO 122.40 6.07% 7.00 3790 117.80 116.90 123.00 54 122.40 123.60 24 2.67% -12.04%
Covivio 64.80 4.35% 2.70 7547 65.10 64.65 66.95 95 64.80 65.05 136 16.73% -38.58%
Davide Campari Milan 6.73 0.42% 0.03 129991 6.95 6.61 6.95 1052 6.69 6.70 326 0.30% -17.89%
DEUTSCHE EUROSHOP 13.18 11.98% 1.41 13812 12.62 12.43 13.80 217 13.17 13.35 143 18.59% -55.32%
Dialog Semiconductor 26.41 1.42% 0.37 62053 27.14 25.97 27.47 39 26.42 26.58 41 9.78% -42.44%
Dürr 20.38 4.25% 0.83 41977 19.95 19.78 20.74 200 20.36 20.40 106 7.12% -35.88%
Eurazeo 44.38 9.96% 4.02 2478 42.28 42.00 44.44 92 44.38 44.44 15 -2.61% -33.89%
Eurofins Scientific 453.50 3.40% 14.90 2800 449.40 446.20 459.90 5 453.20 454.60 2 3.69% -11.25%
Evonik Industries 21.90 3.89% 0.82 500266 22.27 21.50 22.53 599 21.87 21.91 1666 14.22% -22.61%
Exor NV 51.90 11.18% 5.22 42834 48.27 47.92 51.90 147 51.68 51.84 35 -0.26% -32.78%
Faurecia 28.61 5.49% 1.49 144653 27.78 27.30 29.30 64 28.61 28.66 96 1.19% -43.46%
Flutter Entertainmen 7498.00 3.42% 248.00 3303 7576.00 7484.00 7830.00 39 7526.00 7550.00 39 9.98% -21.25%
FRAPORT 43.54 6.61% 2.70 57144 42.82 42.26 43.86 1 43.54 43.58 99 10.50% -46.28%
freenet 16.21 2.85% 0.45 46913 16.10 16.09 16.32 252 16.20 16.22 209 -0.38% -22.98%
FUCHS PETROLUB PRF 36.18 6.10% 2.08 36870 35.45 35.20 36.44 141 35.90 35.98 246 7.44% -22.64%
Gerresheimer 64.00 0.95% 0.60 19532 63.65 63.50 64.70 270 63.95 64.10 161 12.91% -8.65%
GLANBIA 8.40 7.42% 0.58 56576 8.24 7.93 8.44 282 8.38 8.40 575 -15.64% -23.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 622.00 2.78% 16.80 26696 616.80 613.80 629.20 10 621.60 622.20 42 -4.54% -9.37%
Huhtamäki 29.92 5.13% 1.46 40015 29.36 29.28 30.00 129 29.88 29.92 87 0.18% -31.11%
ICADE 74.20 3.85% 2.75 11587 73.00 72.75 77.30 128 74.05 74.30 18 -1.18% -26.26%
Imerys 24.22 6.23% 1.42 32210 23.80 23.56 25.20 58 24.22 24.36 86 -1.89% -39.43%
IMMOFINANZ 17.09 9.13% 1.43 6710 16.30 16.30 17.13 295 17.04 17.13 190 -3.21% -34.75%
JCDECAUX 17.12 3.76% 0.62 10388 16.99 16.89 17.37 40 17.06 17.18 95 4.63% -39.69%
JERONIMO MARTINS 15.57 -2.78% -0.45 154691 16.22 15.56 16.32 416 15.57 15.60 1044 0.30% 9.13%
KESKO B 53.75 3.66% 1.90 21841 52.90 52.85 54.00 82 53.70 53.80 168 5.47% -17.83%
Kingspan Group 45.28 -0.44% -0.20 27660 46.46 45.18 46.00 25 45.22 45.36 70 -0.70% -16.63%
Koninklijke Vopak 44.12 0.50% 0.22 131563 44.31 43.66 45.11 374 44.06 44.10 584 -5.98% -9.32%
Lagardère 12.94 2.70% 0.34 45695 12.82 12.82 13.07 88 12.89 12.96 226 18.53% -35.91%
Leoni 6.09 6.28% 0.36 13207 6.03 6.03 6.32 25 5.96 6.16 176 -9.82% -44.80%
MAPFRE 1.75 7.16% 0.12 162371 1.69 1.69 1.78 2716 1.75 1.77 6000 3.81% -31.11%
MEDIASET 3.33 3.16% 0.10 40770 3.38 3.31 3.44 704 3.31 3.32 288 1.06% -42.65%
MEDIASET 1.98 -0.18% -0.00 20847 2.02 1.96 2.02 609 1.96 1.99 635 2.47% -25.63%
MorphoSys 93.26 2.53% 2.30 8756 94.24 92.62 95.72 10 93.16 93.28 37 1.01% -28.60%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 29.30 3.13% 0.89 202539 29.45 28.91 29.71 197 29.29 29.31 1484 1.54% -8.41%
NN Group 24.98 6.03% 1.42 261002 24.36 24.22 25.26 65 24.96 24.98 30 -3.74% -30.46%
OCI 12.82 10.52% 1.22 229581 12.15 12.19 13.00 600 12.70 12.89 339 9.18% -38.03%
Orion B 38.85 0.73% 0.28 54258 39.51 38.49 39.94 78 38.86 38.90 345 6.02% -6.59%
Orpea 95.90 0.90% 0.86 18420 96.44 94.50 97.66 74 95.78 95.92 23 1.97% -16.70%
OSRAM Licht 33.95 0.50% 0.17 2678 33.50 33.47 34.83 456 33.61 33.99 171 8.30% -23.47%
OUTOKUMPU 2.37 7.98% 0.17 223468 2.29 2.29 2.42 560 2.36 2.37 987 -0.23% -22.10%
PostNL 1.21 3.37% 0.04 282741 1.20 1.19 1.25 1 1.21 1.22 498 9.12% -41.84%
Quadient 14.74 1.94% 0.28 625 14.75 14.71 14.75 313 14.48 15.08 213 4.03% -32.87%
Raiffeisenbank Bank 14.57 3.81% 0.54 38340 14.83 14.52 14.87 200 14.50 14.54 330 3.20% -37.09%
Rheinmetall 63.09 1.11% 0.69 134387 63.33 62.62 63.56 117 63.04 63.10 106 -1.11% -39.00%
Rubis 41.18 0.98% 0.40 35861 41.68 40.34 42.06 78 41.16 41.20 261 2.05% -25.65%
Rémy Cointreau 101.50 2.22% 2.20 3534 100.50 100.20 102.30 14 101.40 101.70 19 -2.36% -9.07%
SAIPEM 2.46 2.63% 0.06 158035 2.46 2.45 2.50 1051 2.45 2.46 2094 7.84% -45.42%
SBM Offshore 12.93 0.58% 0.07 57778 13.23 12.90 13.29 211 12.91 12.95 394 8.21% -22.75%
SEB 112.40 1.72% 1.90 4651 113.00 111.30 113.20 40 112.30 112.40 13 3.76% -16.67%
Siemens Gamesa Renew 13.63 0.55% 0.07 146135 13.66 13.51 13.79 188 13.61 13.63 1191 0.30% -13.27%
Telefónica Dtl. 2.43 4.25% 0.10 784618 2.38 2.36 2.45 1100 2.42 2.43 2718 6.54% -9.66%
Telenet Group Holdin 34.20 5.23% 1.70 43094 33.08 33.08 34.58 75 34.18 34.22 73 13.88% -18.99%
Téléperformance 183.05 3.16% 5.60 5874 186.30 180.90 188.30 15 182.90 183.35 10 -0.81% -18.23%
TF1 4.84 -2.65% -0.13 57809 5.04 4.83 5.06 123 4.83 4.85 677 1.10% -33.26%
UnipolSai Assicurazi 2.32 3.48% 0.08 30380 2.30 2.28 2.32 741 2.31 2.32 2369 3.23% -13.78%
Vallourec 1.19 5.67% 0.06 118706 1.18 1.15 1.21 704 1.19 1.20 4283 12.34% -59.64%
VIENNA INSURANCE GRP 18.96 5.80% 1.04 1610 18.66 18.60 19.10 96 18.94 19.02 2 9.67% -29.73%
VISCOFAN 50.20 1.41% 0.70 25259 49.80 49.62 50.65 22 50.15 50.50 166 0.04% 4.74%
Wereldhave 8.07 17.03% 1.18 55156 7.50 7.41 8.89 1079 7.93 8.38 5845 6.15% -65.88%
Zardoya Otis 6.18 1.98% 0.12 44045 6.14 6.14 6.19 1000 6.12 6.21 458 -0.90% -13.18%
Colruyt 51.90 2.00% 1.02 27412 51.76 50.28 52.28 23 51.86 51.90 43 4.20% 9.18%