20.10.2019 00:57:39
ESTX SMALL PR.EUR
262.71
EUR
-1.1500
-0.44%
18.10.2019 17:50
 
Chart
Kursdaten
Kurs 262.71 Eröffnung 263.35
Diff. absolut -1.15 Tages-Hoch 263.90
Diff. % -0.44 % Tages-Tief 262.10
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 263.86 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 17:50
Währung EUR Aktualisierungsstand 20.10.2019 / 00:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.94% 267.5 222.2
1 Woche 0.47% 266.1 259.3
1 Monat 0.61% 266.1 252.3
3 Monate 0.63% 267.5 242.2
6 Monate -0.55% 267.5 242.2
1 Jahr 8.22% 267.5 220.0
3 Jahre 23.95% 280.2 201.6
Benchmark:
19.92
13
SMI
15.94
18.22
SMI
-14.95
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.92,"chartHeight":22.065445472788,"year":2017,"ID_NOTATION":"103595"},"2018":{"performance":-14.95,"chartHeight":20.689039160023,"year":2018,"ID_NOTATION":"103595"},"2019":{"performance":15.94,"chartHeight":20.996536386834,"year":2019,"ID_NOTATION":"103595"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2019 00:57:39
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 0.01 4.17% 0.00 400000 0.01 0.01 0.01 800000 0.01 0.06 28216 1.01% 185.71%
ASM International 84.86 -0.63% -0.54 55693 84.78 84.12 85.90 13 84.86 85.10 69 -2.97% 134.74%
AXEL SPRINGER 64.25 0.47% 0.30 2974 63.70 63.70 64.25 39 64.20 64.30 15 2.07% 29.90%
AZIMUT 17.41 0.72% 0.12 10784 17.27 17.27 17.42 317 17.38 17.45 316 3.72% 82.80%
Aalberts Industries 36.27 -1.68% -0.62 149353 36.47 35.64 36.75 80 36.16 36.29 370 0.19% 25.07%
Aareal Bank 29.28 -0.71% -0.21 18572 29.23 29.20 29.56 460 29.27 29.32 141 3.24% 8.77%
Ackermans & van Haar 139.40 -0.50% -0.70 1002 140.20 139.00 140.20 32 139.20 139.50 30 0.14% 5.45%
Air France-KLM 10.21 -0.44% -0.04 208064 10.26 10.11 10.28 1300 10.19 10.22 539 2.00% 7.72%
Alpha Bank - - - - - - - - - - - - -
Amer Sports - - - - - - - - - - - - -
B. COM. PORTUGUES 0.19 -2.26% -0.00 1063395 0.20 0.19 0.20 179904 0.19 0.19 69946 -1.07% -15.37%
BCA MONTE DEI PASCHI 1.52 0.53% 0.01 11732 1.53 1.52 1.53 30520 1.50 1.55 30520 2.15% 1.91%
BCA POP SONDRIO 1.81 0.28% 0.01 12365 1.81 1.81 1.83 16239 1.78 1.82 4900 7.93% -30.67%
BME 23.38 1.48% 0.34 16296 23.22 23.22 23.42 12 23.30 23.40 100 3.27% -3.39%
BPER 3.93 1.76% 0.07 232966 3.84 3.82 3.98 1408 3.91 3.93 1401 8.04% 16.98%
Bic 62.00 1.06% 0.65 20636 61.25 60.80 62.00 34 61.85 62.20 100 -4.69% -30.53%
Bilfinger SE 27.20 -1.38% -0.38 14567 27.26 26.96 27.56 159 27.18 27.24 148 2.56% 6.08%
Bolloré 3.75 -1.42% -0.05 348911 3.77 3.73 3.79 1080 3.74 3.75 453 1.19% 7.09%
C&C Group 361.00 0.00% 0.00 912 360.00 360.00 362.00 100 361.00 365.50 2152 -1.90% 13147.71%
CNP Assurances 17.81 -0.95% -0.17 50176 17.87 17.74 17.96 231 17.81 17.84 81 -2.52% -3.52%
COFINIMMO 129.60 -0.61% -0.80 3479 130.80 129.40 131.60 8 129.40 129.80 33 0.31% 18.90%
Colruyt 50.60 -1.09% -0.56 19106 51.10 50.52 51.26 125 50.56 50.64 40 1.55% -18.57%
Covivio 101.60 0.20% 0.20 14611 101.70 101.30 101.90 60 101.50 102.00 90 2.94% 19.95%
DEUTSCHE EUROSHOP 27.00 0.30% 0.08 19343 26.90 26.78 27.02 163 26.94 27.04 220 2.66% 5.72%
Davide Campari Milan 8.12 -2.58% -0.21 557125 8.31 8.10 8.31 680 8.10 8.14 1367 -4.36% 10.33%
Dialog Semiconductor 41.15 -0.89% -0.37 62431 41.13 40.95 41.85 805 40.74 41.19 140 -5.07% 82.36%
Dürr 25.71 0.51% 0.13 56926 25.12 25.10 25.75 240 25.69 25.78 233 6.20% -16.09%
Eurazeo 62.10 -9.41% -6.45 119750 63.55 61.80 63.70 30 62.05 63.00 1195 -9.61% 5.25%
Eurofins Scientific 424.40 -0.70% -3.00 17792 430.20 422.00 444.40 10 422.60 425.20 13 -7.74% 30.50%
Evonik Industries 23.65 0.81% 0.19 232404 23.45 23.26 23.70 186 23.62 23.98 187 3.77% 8.29%
Exor NV 61.50 -1.16% -0.72 24644 62.36 61.38 62.36 90 61.34 61.62 90 0.56% 30.88%
FRAPORT 75.44 -0.68% -0.52 21453 75.81 75.22 76.04 8 75.36 75.50 57 -1.57% 20.97%
FUCHS PETROLUB PRF 34.78 -0.06% -0.02 12803 34.70 34.50 35.06 130 34.74 34.80 123 2.60% -3.07%
Faurecia 42.64 0.85% 0.36 189397 41.22 40.72 42.67 130 42.52 42.77 137 -3.51% 29.84%
Flutter Entertainmen 7502.00 0.46% 34.00 39854 7434.00 7406.00 7526.00 2 7496.00 7500.00 70 -1.75% 17.31%
GLANBIA 10.90 -4.55% -0.52 38487 11.11 10.88 11.24 85 10.90 11.04 5013 -2.94% -33.46%
Gerresheimer 66.00 0.76% 0.50 18807 65.75 65.05 66.15 200 65.95 66.10 65 2.72% 15.08%
HERMES INTL 632.20 -0.44% -2.80 6818 634.00 628.80 634.60 6 632.40 633.20 7 -1.19% 30.65%
Hellenic Telecomm. O - - - - - - - - - - - - -
Huhtamäki 37.52 0.67% 0.25 61769 37.39 37.25 38.02 888 37.04 37.55 112 0.35% 39.12%
ICADE 84.15 -0.59% -0.50 8235 84.25 83.75 84.50 10 84.10 84.20 53 -0.77% 26.54%
IMMOFINANZ 25.80 -0.39% -0.10 14514 25.85 25.73 25.90 6 25.70 25.95 72 -1.90% 22.65%
Imerys 35.76 -0.83% -0.30 63576 35.82 35.60 36.50 50 35.72 35.76 33 0.85% -14.53%
JCDECAUX 22.78 -1.21% -0.28 41090 22.74 22.58 23.02 110 22.68 22.90 197 -3.72% -7.55%
JERONIMO MARTINS 14.95 -1.32% -0.20 81178 15.13 14.90 15.22 323 14.95 14.96 200 -1.45% 45.03%
KESKO B 56.86 -1.63% -0.94 42636 57.74 56.72 57.90 77 56.80 57.82 559 0.49% 21.00%
KINGSPAN GROUP 47.88 0.38% 0.18 25545 47.74 47.64 48.14 1150 47.44 48.22 1148 2.57% 30.04%
Koninklijke Vopak 48.44 -0.51% -0.25 30877 48.65 48.25 48.72 84 48.38 48.47 85 0.67% 21.80%
Lagardère 19.80 -0.50% -0.10 109628 19.76 19.62 19.85 219 19.77 19.80 650 -1.69% -10.20%
Leoni 11.62 -1.02% -0.12 9226 11.57 11.46 11.99 240 11.13 11.62 292 -0.34% -61.84%
MAPFRE 2.55 0.28% 0.01 527544 2.52 2.52 2.55 13932 2.52 2.57 2489 2.70% 10.02%
MEDIASET 2.67 0.15% 0.00 65718 2.65 2.63 2.67 1300 2.66 2.68 850 0.75% -2.30%
MEDIASET 5.61 1.23% 0.07 57979 5.50 5.50 5.61 900 5.56 5.66 5927 0.36% 2.63%
MorphoSys 99.55 -0.10% -0.10 12627 99.80 99.25 101.00 16 99.60 99.70 45 2.42% 11.98%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 33.55 0.30% 0.10 247350 33.34 33.18 33.66 178 33.44 33.58 122 -0.09% -3.40%
Neste Corp 29.12 0.10% 0.03 308494 29.20 28.79 29.27 37 28.89 29.35 36 -0.75% 29.88%
OCI 21.20 -1.94% -0.42 24231 21.46 21.07 21.50 193 21.17 21.22 600 - 19.34%
OPAP - - - - - - - - - - - - -
OSRAM Licht 40.20 3.26% 1.27 473450 39.50 39.19 40.40 17 39.75 40.35 335 4.93% 5.51%
OUTOKUMPU 2.61 -2.83% -0.08 179733 2.64 2.59 2.68 883 2.61 2.64 13045 -0.11% -18.30%
Orion B 33.89 -0.15% -0.05 31614 33.92 33.80 34.10 126 33.89 33.93 125 1.86% 12.03%
Orpea 108.50 -1.99% -2.20 45260 110.95 107.70 111.30 38 108.40 108.60 120 -1.63% 21.99%
PostNL 2.08 -0.48% -0.01 124491 2.06 2.06 2.10 850 2.08 2.09 14106 4.21% 4.82%
Quadient 18.09 0.22% 0.04 12827 17.96 17.61 18.12 127 18.00 18.12 220 0.22% -24.25%
RTL Group 42.70 -0.74% -0.32 42200 42.64 42.40 43.16 55 42.64 42.74 38 0.28% -8.88%
Raiffeisenbank Bank 21.40 0.38% 0.08 87080 21.09 20.92 21.58 56 20.52 21.40 204 0.28% -3.30%
Rheinmetall 105.25 -1.41% -1.50 38804 105.35 104.95 106.75 60 105.15 105.70 56 -4.62% 36.30%
Rubis 51.00 -0.78% -0.40 20370 51.20 50.90 51.65 81 50.95 51.25 93 -3.86% 8.51%
Rémy Cointreau 120.90 -1.87% -2.30 47737 120.10 118.40 123.20 35 120.80 121.10 35 -4.43% 22.62%
SAIPEM 4.16 0.02% 0.00 283551 4.15 4.14 4.21 1324 4.16 4.17 3200 -0.43% 27.54%
SBM Offshore 15.40 -0.16% -0.03 222887 15.47 15.33 15.57 283 15.40 15.42 410 2.53% 18.87%
SEB 136.50 -1.66% -2.30 10970 137.70 135.10 138.20 32 136.60 136.80 31 -0.36% 21.55%
Siemens Gamesa Renew 12.08 -0.08% -0.01 372706 12.03 11.96 12.29 550 12.05 12.15 2640 0.46% 13.53%
TF1 8.13 -0.43% -0.04 103470 8.11 8.10 8.21 1600 8.12 8.14 317 0.49% 14.51%
Telefónica Dtl. 2.74 0.18% 0.01 845204 2.72 2.70 2.74 15172 2.48 2.76 12501 4.35% -20.09%
Telenet Group Holdin 42.42 -0.98% -0.42 20280 42.84 42.40 42.96 103 42.38 42.46 310 -1.81% 4.53%
Téléperformance 200.20 1.42% 2.80 61547 198.40 196.70 203.80 44 200.00 200.40 15 3.25% 43.93%
UnipolSai Assicurazi 2.52 1.69% 0.04 200299 2.48 2.47 2.53 2190 2.51 2.52 2500 3.53% 27.94%
VIENNA INSURANCE GRP 23.38 -0.32% -0.07 3148 23.20 23.20 23.38 114 23.05 23.45 134 0.11% 14.70%
VISCOFAN 42.16 -0.28% -0.12 41806 42.02 41.82 42.58 78 42.00 42.22 310 -0.43% -12.17%
Vallourec 2.30 -1.20% -0.03 384288 2.31 2.29 2.33 1300 2.30 2.31 1800 -2.21% 41.36%
Wereldhave 21.58 -1.37% -0.30 9026 21.80 21.54 21.94 194 21.56 21.60 205 3.95% -20.78%
Zardoya Otis 6.60 0.61% 0.04 8764 6.46 6.46 6.62 108 6.51 6.71 172 8.02% 7.84%
bpost 10.13 -0.59% -0.06 53455 10.03 10.00 10.20 300 10.11 10.15 1000 1.44% 26.78%
freenet 20.23 0.35% 0.07 50109 20.10 20.10 20.38 213 20.22 20.29 138 1.89% 19.00%