31.10.2020 06:13:26
ESTX SMALL PR.USD
213.65
$$$
1.7200
0.81%
30.10.2020 17:50
 
Chart
Kursdaten
Kurs 213.65 Eröffnung 213.65
Diff. absolut 1.72 Tages-Hoch 213.65
Diff. % 0.81 % Tages-Tief 213.65
Volumen - Umsatz -
Schlusskurs vom 29.10.2020 211.93 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 31.10.2020 / 06:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -8.41% 237.1 153.5
1 Woche -7.49% 226.2 211.9
1 Monat -5.61% 237.1 211.9
3 Monate -3.60% 237.1 211.9
6 Monate 10.46% 237.1 187.2
1 Jahr -3.36% 237.1 153.5
3 Jahre -6.74% 255.9 153.5
SMI
22.53
26.51
SMI
-19.48
-10.68
SMI
-8.41
-9.7
2018
2019
2020
{"2018":{"performance":-19.48,"chartHeight":20.863221015656,"year":2018,"ID_NOTATION":"103596"},"2019":{"performance":22.53,"chartHeight":21.526000654919,"year":2019,"ID_NOTATION":"103596"},"2020":{"performance":-8.41,"chartHeight":17.035948982714,"year":2020,"ID_NOTATION":"103596"}}
{"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":-9.7,"chartHeight":17.686175381484,"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":-21.01,"chartHeight":21.20773565506,"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":-7.14,"chartHeight":16.290017474554,"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":-2.87,"chartHeight":12.137259904172,"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":-12.77,"chartHeight":18.939076826772,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 31.10.2020 06:13:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aalberts Industries 28.75 -0.36% -0.10 53739 28.40 28.11 28.97 80 28.72 28.78 204 -13.18% -28.04%
Aareal Bank 14.80 -1.33% -0.20 44843 14.94 14.51 14.94 379 14.79 14.84 373 -11.43% -51.07%
- - - - - - - - - - - 0.00% 0.00%
Ackermans & van Haar 105.60 -0.75% -0.80 1766 105.00 104.80 106.00 9 105.50 106.00 42 -6.38% -24.52%
Air France-KLM 2.75 -1.68% -0.05 433096 2.72 2.62 2.76 860 2.65 5.00 30 -15.70% -72.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 122.60 -2.58% -3.25 83304 122.60 120.85 124.20 63 122.60 122.95 67 -3.43% 22.05%
AZIMUT 14.47 2.51% 0.35 81798 14.08 13.98 14.52 254 14.47 14.49 242 -7.92% -32.17%
BCA MONTE DEI PASCHI 1.03 -0.77% -0.01 23663 1.01 1.01 1.03 5000 0.99 1.04 1585 -11.52% -26.18%
B. COM. PORTUGUES 0.08 7.73% 0.01 249686 0.07 0.07 0.08 85654 0.07 0.08 85654 -2.21% -62.87%
BCA POP SONDRIO 1.51 2.80% 0.04 67053 1.46 1.46 1.51 903 1.48 2.05 75 -10.30% -28.85%
Bic 41.22 0.29% 0.12 63160 41.00 40.42 41.46 124 41.12 41.20 45 -1.86% -33.35%
Bilfinger SE 15.68 1.49% 0.23 29745 15.30 15.13 15.78 6 14.70 15.74 123 -16.46% -54.66%
Bolloré 3.09 0.72% 0.02 712361 3.00 3.00 3.10 1367 3.08 3.09 230 -3.56% -20.46%
Bper Banca 1.02 -0.44% -0.00 1012126 1.01 1.01 1.04 3654 1.02 1.02 3488 -14.76% -66.52%
bpost 7.64 0.59% 0.04 57243 7.55 7.49 7.67 584 7.64 7.66 567 -5.44% -25.78%
C&C Group 161.00 -1.23% -2.00 25900 161.00 157.80 162.00 5627 156.60 165.60 5876 -7.89% -59.95%
CNP Assurances 9.71 3.35% 0.32 127936 9.24 9.24 9.78 81 9.70 9.72 800 -9.64% -45.14%
COFINIMMO 116.80 0.52% 0.60 3282 115.40 115.20 116.80 85 116.60 117.00 43 -3.95% -10.98%
Covivio 51.00 1.19% 0.60 12590 49.82 49.78 51.00 168 50.50 51.30 158 -8.19% -49.55%
Davide Campari-Milan 8.93 1.57% 0.14 498680 8.76 8.74 8.98 417 8.93 8.94 417 -3.21% 9.44%
DEUTSCHE EUROSHOP 10.83 1.69% 0.18 25942 10.49 10.45 10.84 198 10.81 10.91 138 -10.20% -58.88%
Dialog Semiconductor 32.85 -0.79% -0.26 91222 32.00 31.96 33.17 176 32.82 32.90 52 -3.35% -27.39%
Dürr 24.64 0.90% 0.22 14390 24.12 24.06 24.96 159 24.60 37.00 85 -11.30% -19.19%
Eurazeo 39.00 -2.06% -0.82 52559 39.16 36.98 39.56 21 39.08 39.34 176 -10.67% -36.12%
Eurofins Scientific 684.80 0.77% 5.20 6801 673.70 672.60 688.40 12 685.40 686.60 12 -1.52% 38.57%
Evonik Industries 20.81 0.05% 0.01 329616 20.54 20.43 20.83 181 20.63 20.81 405 -6.18% -23.60%
Exor NV 44.72 1.31% 0.58 114427 43.70 43.39 44.88 78 44.67 44.71 80 -7.89% -35.60%
Faurecia 32.39 2.31% 0.73 249388 31.25 31.16 32.67 276 32.14 32.64 276 -14.04% -32.48%
Flutter Entertainmen 13445.00 1.63% 215.00 41731 13150.00 13045.00 13460.00 35 13440.00 13465.00 54 5.53% 48.49%
FRAPORT 31.10 -0.70% -0.22 93401 31.18 30.68 31.50 101 30.98 31.28 381 -13.42% -59.09%
freenet 15.19 -2.16% -0.34 171267 15.40 15.12 15.40 400 15.17 18.50 31 -8.72% -25.82%
FUCHS PETROLUB PRF 44.38 1.23% 0.54 22257 43.50 43.34 44.38 49 44.32 44.40 15 -3.94% 0.68%
Gerresheimer 86.35 0.52% 0.45 21495 85.50 85.10 86.95 47 86.30 86.45 95 -1.20% 24.42%
GLANBIA 8.34 -0.71% -0.06 90413 8.29 8.18 8.40 1000 8.07 8.33 528 0.66% -20.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 798.40 -1.48% -12.00 13301 800.00 795.00 808.00 6 798.20 798.80 6 -3.18% 19.56%
Huhtamäki 41.78 0.48% 0.20 24022 41.18 41.18 41.94 280 41.72 41.90 10 -3.55% 1.14%
Icade SA 43.30 1.03% 0.44 16561 42.24 42.24 43.30 119 43.26 43.42 5 -8.34% -55.31%
Imerys 25.46 0.32% 0.08 22683 25.00 24.96 25.62 38 25.36 25.70 543 -11.60% -32.36%
Immofinanz 11.48 -0.69% -0.08 37922 11.50 11.29 11.56 240 11.00 23.90 707 -12.30% -52.17%
JCDECAUX 13.25 2.24% 0.29 54132 12.94 12.88 13.27 129 13.23 13.34 447 -4.88% -51.57%
Jeronimo Martins 13.71 -0.94% -0.13 115114 13.95 13.66 13.95 176 13.71 13.73 939 -4.79% -6.54%
Kesko B 22.00 1.20% 0.26 302174 21.56 21.48 22.20 229 21.96 22.04 162 -1.70% 39.46%
Kingspan Group 74.50 0.07% 0.05 15115 74.00 73.95 75.80 100 68.00 75.15 66 -2.10% 36.57%
Koninklijke Vopak 44.62 -0.34% -0.15 21115 44.62 44.45 44.90 16 44.59 44.63 2 -3.98% -7.83%
Lagardère 18.82 0.48% 0.09 58599 18.74 18.64 19.09 822 18.65 18.83 511 -13.35% -4.27%
Leoni 5.24 6.18% 0.30 7787 4.81 4.75 5.25 524 5.14 5.25 173 4.28% -49.52%
MAPFRE 1.30 2.05% 0.03 831523 1.25 1.25 1.30 987 1.30 1.31 2756 -3.86% -45.33%
MEDIASET 2.85 -1.66% -0.05 89520 2.88 2.74 2.88 937 2.80 2.86 320 -7.17% -49.43%
MEDIASET 1.47 -0.81% -0.01 115143 1.47 1.44 1.47 3794 1.46 1.47 3972 -8.38% -45.16%
MorphoSys 87.30 0.46% 0.40 31247 85.50 85.10 87.38 51 87.34 87.46 89 -1.29% -31.48%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 44.67 0.22% 0.10 205300 44.70 44.34 44.94 113 44.58 44.77 22 -8.37% 44.00%
NN Group 29.92 1.35% 0.40 279409 29.17 29.17 29.96 119 29.89 29.91 119 -7.97% -11.69%
OCI 10.33 -0.39% -0.04 31265 10.25 10.18 10.36 157 10.29 10.39 591 -3.37% -44.82%
Orion B 36.71 -0.94% -0.35 80150 36.97 36.25 37.44 215 36.68 36.83 304 -3.29% -11.09%
Orpea 85.84 -0.44% -0.38 25313 85.42 84.84 86.40 37 85.74 85.84 5 -6.02% -24.77%
OSRAM Licht 50.52 0.02% 0.01 12552 50.58 50.40 50.62 178 50.52 50.56 48 -1.25% 14.45%
OUTOKUMPU 2.15 0.61% 0.01 364985 2.13 2.10 2.15 533 2.15 2.21 6459 -9.95% -23.48%
PostNL 2.85 1.82% 0.05 114075 2.78 2.77 2.85 15516 2.74 2.86 1385 -4.87% 41.45%
Quadient 11.23 4.86% 0.52 2021 10.57 10.56 11.23 322 11.20 11.35 1274 -7.88% -47.86%
Raiffeisenbank Bank 12.43 2.14% 0.26 65917 12.05 12.00 12.45 103 12.41 14.70 500 -6.61% -44.29%
Rheinmetall 62.76 1.32% 0.82 45329 61.68 61.38 63.38 29 62.70 62.88 99 -13.41% -38.65%
Rubis 28.10 -0.50% -0.14 68859 28.12 27.72 28.46 235 28.12 28.18 237 -7.99% -48.77%
Rémy Cointreau 145.30 -3.20% -4.80 21323 148.00 144.90 149.60 16 145.20 145.40 2 -4.60% 33.06%
SAIPEM 1.51 8.56% 0.12 882393 1.38 1.38 1.51 8677 1.51 1.51 2495 3.39% -65.58%
SBM Offshore 13.86 1.58% 0.21 29349 13.55 13.55 13.88 595 13.84 13.87 2496 -7.51% -16.71%
SEB 140.50 0.50% 0.70 12179 139.00 138.60 140.60 31 140.30 141.10 19 -5.89% 5.96%
Siemens Gamesa Renew 24.37 -0.10% -0.03 205649 24.08 24.08 24.58 330 24.36 24.39 317 -3.56% 55.87%
Telefonica Deutschla 2.18 -0.18% -0.00 1814420 2.16 2.10 2.18 1969 2.18 2.18 10 -2.03% -15.55%
Telenet Group Holdin 32.86 4.12% 1.30 122660 31.70 30.86 32.90 345 32.72 32.82 224 -4.86% -18.10%
Téléperformance 258.00 -0.46% -1.20 30903 257.00 256.60 259.80 14 257.90 258.20 14 -1.98% 18.89%
TF1 5.08 -0.49% -0.03 93236 5.08 4.88 5.09 758 5.07 5.17 5552 -6.71% -31.88%
UnipolSai Assicurazi 2.00 2.04% 0.04 291767 1.95 1.95 2.00 2736 1.99 2.00 858 -1.14% -23.13%
Vallourec 12.07 3.30% 0.39 8112 11.41 11.41 12.13 2333 11.61 41.00 202 -13.23% -89.21%
VIENNA INSURANCE GRP 17.42 1.63% 0.28 5415 17.32 17.20 17.42 299 17.40 17.46 201 -5.33% -31.69%
VISCOFAN 58.25 7.87% 4.25 18462 55.80 54.65 58.50 66 58.15 58.30 63 3.19% 23.25%
Wereldhave 7.97 1.40% 0.11 5254 7.85 7.83 8.06 1226 7.86 8.10 686 -15.39% -60.58%
Zardoya Otis 5.24 1.85% 0.10 24114 5.16 5.16 5.24 178 5.21 6.08 121 -2.15% -25.00%
Colruyt 50.78 -1.55% -0.80 19507 51.30 50.57 51.64 153 50.76 51.00 58 -4.37% 8.97%