07.04.2020 15:54:39
ESTX SMALL PR.USD
175.57
$$$
6.1100
3.61%
06.04.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.04.2020 169.46 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 06.04.2020 / 17:50
Währung $$$ Aktualisierungsstand 07.04.2020 / 15:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -24.73% 236.7 153.5
1 Woche 0.86% 177.4 169.5
1 Monat -16.67% 198.3 153.5
3 Monate -24.44% 236.7 153.5
6 Monate -15.71% 236.7 153.5
1 Jahr -19.35% 236.7 153.5
3 Jahre -8.43% 255.9 153.5
SMI
22.53
26.51
SMI
-19.48
-10.68
SMI
-24.73
-10.88
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":-24.73,"chartHeight":21.950522611751,"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":-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 15:54:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aalberts Industries 24.09 4.60% 1.06 33743 24.04 23.80 24.90 74 24.05 24.21 75 11.63% -42.37%
Aareal Bank 15.60 7.00% 1.02 48875 15.15 15.05 15.68 335 15.57 15.60 52 -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 117.50 -0.25% -0.30 2882 120.20 116.80 120.40 14 117.10 117.70 48 0.43% -15.80%
Air France-KLM 5.32 3.79% 0.19 298957 5.28 5.23 5.52 200 5.31 5.32 784 5.71% -48.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 97.72 2.88% 2.74 74545 98.26 97.00 101.20 112 97.60 97.80 199 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 6.82% 0.88 18489 13.37 13.36 13.90 146 13.65 13.76 922 1.30% -39.53%
BCA MONTE DEI PASCHI 1.21 2.20% 0.03 32350 1.24 1.21 1.24 5700 1.18 1.20 1062 7.27% -15.35%
B. COM. PORTUGUES 0.10 8.74% 0.01 843159 0.09 0.09 0.10 30810 0.10 0.10 11388 -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 1049 13.27% -28.87%
Bic 48.82 1.29% 0.62 9572 49.00 48.64 49.96 20 48.76 48.86 174 -2.35% -22.07%
Bilfinger SE 15.40 6.80% 0.98 13181 14.90 14.90 15.69 200 15.18 15.37 12 -5.01% -58.30%
Bolloré 2.67 5.62% 0.14 266652 2.63 2.63 2.83 286 2.66 2.67 1818 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 1.45% 0.04 37522 2.83 2.77 2.83 370 2.78 2.79 1972 0.07% -38.85%
bpost 6.26 1.05% 0.07 18234 6.30 6.26 6.36 150 6.18 6.29 108 -3.33% -39.71%
C&C Group 206.00 5.42% 10.60 27544 209.00 204.00 210.00 112 201.00 207.00 6 3.61% -51.39%
CNP Assurances 9.37 10.24% 0.87 124633 9.00 8.97 9.48 198 9.35 9.39 564 -4.87% -51.95%
COFINIMMO 122.40 6.07% 7.00 3790 117.80 116.90 123.00 108 122.60 123.00 31 2.67% -12.04%
Covivio 64.60 4.03% 2.50 7866 65.10 64.60 66.95 77 64.25 64.50 79 16.73% -38.58%
Davide Campari Milan 6.71 0.09% 0.01 134721 6.95 6.61 6.95 300 6.69 6.71 534 0.30% -17.89%
DEUTSCHE EUROSHOP 13.18 11.98% 1.41 13812 12.62 12.43 13.80 217 13.17 13.24 160 18.59% -55.32%
Dialog Semiconductor 26.35 1.19% 0.31 63423 27.14 25.97 27.47 70 26.20 26.33 72 9.78% -42.44%
Dürr 20.40 4.35% 0.85 42299 19.95 19.78 20.74 422 20.34 20.40 25 7.12% -35.88%
Eurazeo 44.44 10.11% 4.08 2493 42.28 42.00 44.44 21 44.32 45.26 58 -2.61% -33.89%
Eurofins Scientific 454.60 3.65% 16.00 3001 450.60 442.80 459.90 29 453.70 455.60 25 3.69% -11.25%
Evonik Industries 21.99 4.32% 0.91 515239 22.27 21.50 22.53 246 21.95 21.98 349 14.22% -22.61%
Exor NV 51.70 10.75% 5.02 43447 48.27 47.92 51.90 97 51.60 51.70 61 -0.26% -32.78%
Faurecia 28.58 5.38% 1.46 146349 27.78 27.30 29.30 66 28.56 28.62 103 1.19% -43.46%
Flutter Entertainmen 7538.00 3.97% 288.00 3383 7576.00 7484.00 7830.00 112 7496.00 7516.00 126 9.98% -21.25%
FRAPORT 43.36 6.17% 2.52 57841 42.82 42.26 43.86 17 43.22 43.28 119 10.50% -46.28%
freenet 16.21 2.82% 0.45 48042 16.10 16.09 16.32 107 16.14 16.21 96 -0.38% -22.98%
FUCHS PETROLUB PRF 35.98 5.51% 1.88 37439 35.45 35.20 36.44 38 35.54 36.02 180 7.44% -22.64%
Gerresheimer 64.05 1.03% 0.65 20096 63.65 63.50 64.70 102 64.00 64.10 25 12.91% -8.65%
GLANBIA 8.40 7.42% 0.58 57151 8.24 7.93 8.44 153 8.42 8.44 25 -15.64% -23.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 624.20 3.14% 19.00 30328 616.80 613.80 629.20 17 623.00 623.80 13 -4.54% -9.37%
Huhtamäki 29.88 4.99% 1.42 40726 29.36 29.28 30.00 33 29.84 29.88 224 0.18% -31.11%
ICADE 74.05 3.64% 2.60 11861 73.00 72.75 77.30 114 73.95 74.15 16 -1.18% -26.26%
Imerys 24.22 6.23% 1.42 32294 23.80 23.56 25.20 53 24.14 24.36 86 -1.89% -39.43%
IMMOFINANZ 17.09 9.13% 1.43 6710 16.30 16.30 17.13 295 17.04 17.10 294 -3.21% -34.75%
JCDECAUX 17.12 3.76% 0.62 10388 16.99 16.89 17.37 122 17.09 17.18 87 4.63% -39.69%
JERONIMO MARTINS 15.57 -2.78% -0.45 164183 16.22 15.55 16.32 400 15.55 15.56 223 0.30% 9.13%
KESKO B 53.70 3.57% 1.85 22010 52.90 52.85 54.00 173 53.65 53.75 256 5.47% -17.83%
Kingspan Group 45.18 -0.66% -0.30 28553 46.46 45.18 46.00 22 45.04 45.34 71 -0.70% -16.63%
Koninklijke Vopak 44.17 0.61% 0.27 134109 44.31 43.66 45.11 321 44.16 44.19 161 -5.98% -9.32%
Lagardère 12.88 2.22% 0.28 46649 12.82 12.82 13.07 81 12.86 12.87 100 18.53% -35.91%
Leoni 6.09 6.28% 0.36 13207 6.03 6.03 6.32 61 6.07 6.16 176 -9.82% -44.80%
MAPFRE 1.75 7.29% 0.12 165067 1.69 1.69 1.78 616 1.75 1.76 6000 3.81% -31.11%
MEDIASET 3.32 2.66% 0.09 41302 3.38 3.31 3.44 368 3.31 3.32 279 1.06% -42.65%
MEDIASET 1.98 -0.18% -0.00 20847 2.02 1.96 2.02 913 1.96 1.99 635 2.47% -25.63%
MorphoSys 93.10 2.35% 2.14 8938 94.24 92.62 95.72 47 93.00 93.20 11 1.01% -28.60%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 29.30 3.13% 0.89 206889 29.45 28.91 29.71 36 29.27 29.30 1029 1.54% -8.41%
NN Group 24.88 5.60% 1.32 264623 24.36 24.22 25.26 65 24.85 24.87 535 -3.74% -30.46%
OCI 12.80 10.39% 1.21 296604 12.15 12.19 13.00 600 12.65 12.90 600 9.18% -38.03%
Orion B 38.80 0.60% 0.23 55439 39.51 38.49 39.94 101 38.78 38.80 243 6.02% -6.59%
Orpea 95.84 0.84% 0.80 18552 96.44 94.50 97.66 32 95.70 95.90 85 1.97% -16.70%
OSRAM Licht 33.94 0.47% 0.16 2884 33.50 33.47 34.83 94 33.61 34.21 413 8.30% -23.47%
OUTOKUMPU 2.37 7.84% 0.17 226140 2.29 2.29 2.42 900 2.35 2.36 646 -0.23% -22.10%
PostNL 1.21 2.73% 0.03 287141 1.20 1.19 1.25 52 1.21 1.21 1386 9.12% -41.84%
Quadient 14.74 1.94% 0.28 625 14.75 14.71 14.75 953 14.49 15.06 1434 4.03% -32.87%
Raiffeisenbank Bank 14.52 3.46% 0.48 39149 14.83 14.52 14.87 200 14.49 14.54 200 3.20% -37.09%
Rheinmetall 62.96 0.90% 0.56 135673 63.33 62.62 63.56 116 62.92 63.00 28 -1.11% -39.00%
Rubis 41.00 0.54% 0.22 37280 41.68 40.34 42.06 10 40.94 41.04 328 2.05% -25.65%
Rémy Cointreau 101.70 2.42% 2.40 3569 100.50 100.20 102.30 26 101.40 101.60 40 -2.36% -9.07%
SAIPEM 2.46 2.63% 0.06 161840 2.46 2.45 2.50 2248 2.45 2.46 2237 7.84% -45.42%
SBM Offshore 12.96 0.89% 0.12 59597 13.23 12.90 13.29 186 12.91 12.95 371 8.21% -22.75%
SEB 112.10 1.45% 1.60 4733 113.00 111.30 113.20 11 112.00 112.20 111 3.76% -16.67%
Siemens Gamesa Renew 13.60 0.26% 0.04 149567 13.66 13.51 13.79 288 13.58 13.60 1025 0.30% -13.27%
Telefónica Dtl. 2.42 4.12% 0.10 798795 2.38 2.36 2.45 2061 2.42 2.43 1680 6.54% -9.66%
Telenet Group Holdin 34.14 5.05% 1.64 44229 33.08 33.08 34.58 93 34.12 34.16 14 13.88% -18.99%
Téléperformance 183.05 3.16% 5.60 6297 186.30 180.90 188.30 12 182.90 183.30 15 -0.81% -18.23%
TF1 4.84 -2.65% -0.13 58109 5.04 4.83 5.06 373 4.83 4.85 603 1.10% -33.26%
UnipolSai Assicurazi 2.32 3.48% 0.08 30380 2.30 2.29 2.32 2379 2.31 2.32 1095 3.23% -13.78%
Vallourec 1.19 5.72% 0.06 133496 1.18 1.15 1.21 2704 1.19 1.20 2000 12.34% -59.64%
VIENNA INSURANCE GRP 18.96 5.80% 1.04 1610 18.66 18.60 19.10 96 18.90 19.02 2 9.67% -29.73%
VISCOFAN 50.10 1.21% 0.60 25351 49.80 49.62 50.65 206 49.94 50.45 67 0.04% 4.74%
Wereldhave 8.08 17.10% 1.18 55160 7.50 7.41 8.89 1 8.00 8.09 357 6.15% -65.88%
Zardoya Otis 6.18 1.98% 0.12 44045 6.14 6.14 6.19 1000 6.12 6.21 287 -0.90% -13.18%
Colruyt 51.86 1.93% 0.98 27791 51.76 50.28 52.28 66 51.84 51.88 88 4.20% 9.18%