02.08.2021 12:17:22
ESTX SMALL PR.USD
308.03
$$$
-2.0900
-0.67%
30.07.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 310.12 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.07.2021 / 17:50
Währung $$$ Aktualisierungsstand 02.08.2021 / 12:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.49% 315.7 272.7
1 Woche 0.81% 310.1 305.3
1 Monat 2.27% 310.1 295.2
3 Monate 3.53% 315.7 295.2
6 Monate 12.94% 315.7 273.4
1 Jahr 38.98% 315.7 211.9
3 Jahre 36.28% 315.7 153.5
22.53
26.51
15.1
1.13
13.49
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.53,"chartHeight":24.758321777774,"year":2019,"ID_NOTATION":"103596"},"2020":{"performance":15.1,"chartHeight":22.661260402587,"year":2020,"ID_NOTATION":"103596"},"2021":{"performance":13.49,"chartHeight":22.07039783283,"year":2021,"ID_NOTATION":"103596"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.5193873331721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 12:17:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 51.80 1.05% 0.54 9763 51.76 51.66 52.22 100 51.78 51.82 211 -0.70% 40.09%
Aareal Bank 21.30 0.19% 0.04 3615 21.30 21.24 21.44 256 21.26 21.32 6 5.14% 8.30%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 146.40 0.55% 0.80 459 146.00 146.00 146.70 59 146.30 146.70 128 1.75% 17.89%
Air France-KLM 4.12 4.81% 0.19 396991 3.98 3.96 4.22 1295 4.11 4.12 532 0.43% -23.78%
- - - - - - - - - - - 0.00% 0.00%
ASM International 301.75 0.82% 2.45 13407 302.10 299.80 303.00 31 301.70 301.80 17 -1.71% 65.63%
AZIMUT 22.13 1.93% 0.42 33529 21.86 21.86 22.19 452 22.13 22.15 92 -0.16% 21.83%
BCA MONTE DEI PASCHI 1.16 -0.90% -0.01 17454 1.18 1.16 1.18 3293 1.15 1.16 3500 2.81% 11.30%
B. COM. PORTUGUES 0.12 0.92% 0.00 860577 0.12 0.12 0.12 7119 0.12 0.12 28493 -2.36% -3.07%
BCA POP SONDRIO 3.72 0.11% 0.00 122055 3.75 3.72 3.79 340 3.70 3.71 621 2.48% 69.71%
Bilfinger SE 26.30 0.84% 0.22 4812 26.25 26.25 26.66 31 26.22 26.30 26 3.90% 0.77%
Bolloré 4.55 -3.80% -0.18 276462 4.70 4.51 4.70 595 4.54 4.55 1765 2.47% 39.56%
Bper Banca 1.66 0.69% 0.01 140843 1.67 1.65 1.68 1215 1.65 1.66 1215 2.01% 10.54%
bpost 9.46 0.00% 0.00 47150 9.53 9.45 9.57 230 9.45 9.46 462 -5.92% 11.89%
CNP Assurances 14.43 0.40% 0.06 18703 14.48 14.38 14.59 9 14.43 14.45 228 -2.81% 8.49%
COFINIMMO 136.40 -0.22% -0.30 4741 137.20 136.20 137.20 63 136.30 136.50 79 2.01% 12.05%
Covivio 80.20 0.93% 0.74 3145 79.78 79.59 80.54 18 80.14 80.26 41 0.48% 5.59%
Davide Campari-Milan 11.96 0.63% 0.07 109487 11.92 11.90 12.06 309 11.96 11.96 669 3.44% 26.79%
DEUTSCHE EUROSHOP 20.44 2.20% 0.44 2422 20.42 20.24 20.52 85 20.42 20.56 43 -1.67% 8.75%
Dialog Semiconductor 64.70 -0.22% -0.14 35452 64.72 64.42 64.82 105 64.70 64.76 102 -0.80% 42.51%
Dürr 40.74 0.62% 0.25 32796 40.22 40.20 40.98 45 40.74 40.80 100 14.96% 20.22%
Eurazeo 84.40 3.05% 2.50 16179 82.30 82.10 85.00 25 84.40 84.45 26 6.43% 46.51%
Eurofins Scientific 100.94 0.15% 0.15 101521 101.22 100.41 101.80 17 100.94 101.02 98 -2.39% 45.97%
Evonik Industries 29.56 0.73% 0.21 66635 29.46 29.45 29.69 298 29.56 29.58 406 0.32% 9.25%
Exor NV 70.40 1.27% 0.88 14199 69.86 69.86 70.68 143 70.36 70.40 48 2.96% 4.67%
Faurecia 38.51 2.12% 0.80 47320 38.08 37.91 38.80 114 38.51 38.53 149 -4.63% -10.02%
Flutter Entertainmen 146.50 1.60% 2.30 8483 144.93 144.70 147.22 22 146.45 146.60 10 -4.50% -13.38%
FRAPORT 55.54 0.25% 0.14 26093 55.66 55.44 56.34 85 55.50 55.56 50 1.24% 13.02%
freenet 20.13 -0.30% -0.06 17019 20.25 20.07 20.25 585 20.12 20.15 649 -0.39% 17.35%
FUCHS PETROLUB PRF 43.16 2.47% 1.04 15415 42.60 42.43 43.56 175 43.14 43.22 103 2.43% -9.59%
Gerresheimer 87.80 -0.43% -0.38 6607 88.50 87.65 88.60 48 87.80 87.90 66 0.48% -0.11%
GLANBIA 14.44 -0.21% -0.03 7201 14.28 14.28 14.68 306 14.46 14.50 62 1.08% 38.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 1294.50 0.50% 6.50 4905 1292.50 1287.50 1301.00 13 1294.00 1294.50 2 -0.08% 45.87%
Huhtamäki 45.02 0.29% 0.13 12301 44.91 44.91 45.30 60 45.02 45.03 8 0.81% 5.77%
Icade SA 78.10 0.81% 0.62 4266 78.05 77.53 78.25 19 77.90 78.10 3 2.89% 24.26%
Imerys 39.67 0.84% 0.33 4960 39.83 39.67 40.20 100 39.64 39.70 124 3.64% 1.71%
Immofinanz 20.14 1.18% 0.23 6852 20.10 20.08 20.18 113 20.10 20.14 78 2.13% 15.79%
JCDECAUX 23.22 0.96% 0.22 2944 22.98 22.90 23.32 240 23.16 23.22 65 -3.20% 23.99%
Jeronimo Martins 17.27 0.38% 0.07 105624 17.30 17.01 17.32 115 17.27 17.29 125 3.52% 23.90%
Kesko B 36.44 0.61% 0.22 33076 36.21 35.92 36.45 62 36.46 36.49 39 0.44% 71.66%
Kingspan Group 91.04 -0.61% -0.56 6455 92.34 90.82 92.46 75 90.98 91.08 24 2.48% 56.72%
Koninklijke Vopak 35.75 -0.17% -0.06 18245 35.82 35.59 35.93 63 35.74 35.76 39 -6.23% -16.62%
Lagardère 23.62 0.34% 0.08 8023 23.58 23.26 23.70 59 23.60 23.66 43 11.88% 15.28%
Leoni 14.82 0.10% 0.01 3427 14.99 14.79 15.31 119 14.62 14.77 292 3.31% 122.13%
MAPFRE 1.76 1.61% 0.03 93635 1.75 1.75 1.77 1151 1.76 1.77 604 -1.87% 9.05%
MEDIASET 5.04 0.60% 0.03 27872 5.02 5.00 5.07 230 5.01 5.04 1459 -1.67% 17.92%
MEDIASET 2.59 0.86% 0.02 32028 2.59 2.57 2.60 739 2.59 2.60 739 -5.41% 23.06%
MorphoSys 46.43 -1.16% -0.54 24740 46.96 46.10 47.02 18 46.29 46.34 43 -14.18% -48.88%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 52.34 0.62% 0.32 66688 51.98 51.40 52.37 1 52.34 52.36 5 -6.44% -12.66%
NN Group 42.08 0.02% 0.01 40264 41.98 41.98 42.43 3 42.06 42.07 3 1.72% 17.88%
OCI N.V. 21.01 2.34% 0.48 60345 21.73 20.70 22.01 10 20.98 21.04 80 -0.73% 31.01%
Orion B 35.74 -0.45% -0.16 26775 36.00 35.69 36.01 70 35.73 35.76 39 1.21% -4.19%
Orpea 105.65 -1.05% -1.12 5426 107.40 105.62 107.75 68 105.60 105.65 17 -1.07% -1.00%
OUTOKUMPU 6.03 0.28% 0.02 62750 6.06 6.01 6.09 494 6.03 6.03 630 10.45% 86.16%
PostNL 4.58 0.39% 0.02 57013 4.58 4.57 4.62 94 4.58 4.58 2 -2.48% 63.22%
Quadient 24.61 -0.61% -0.15 2652 24.80 24.50 24.84 279 24.58 24.64 1 0.57% 56.81%
Raiffeisenbank Bank 20.00 -0.40% -0.08 51155 20.08 19.96 20.48 100 19.96 20.02 137 6.30% 19.03%
Rheinmetall 82.50 1.83% 1.48 15133 81.36 81.36 83.18 20 82.44 82.50 5 0.90% -7.61%
Rubis 33.78 -0.31% -0.10 71395 33.92 33.52 34.13 106 33.77 33.80 320 1.47% -10.44%
Rémy Cointreau 186.80 0.70% 1.30 3076 185.60 185.60 186.90 13 186.70 186.90 10 1.81% 22.36%
Saipem 1.94 0.27% 0.01 133257 1.95 1.94 1.97 1033 1.94 1.95 1033 -0.63% -12.68%
SBM Offshore 12.38 0.98% 0.12 12366 12.27 12.27 12.47 234 12.34 12.39 427 2.08% -20.34%
SEB 139.20 -1.03% -1.45 2287 140.40 138.60 140.50 80 139.00 139.20 52 -0.67% 4.33%
Siemens Gamesa Renew 24.19 2.63% 0.62 184220 23.62 23.42 24.21 219 24.18 24.20 178 2.97% -28.94%
Societe BIC 57.77 0.83% 0.47 3889 57.65 57.65 58.60 135 57.70 57.85 36 3.62% 23.39%
Telefonica Deutschla 2.28 0.18% 0.00 510077 2.28 2.26 2.29 2155 2.28 2.28 1794 -7.53% 0.00%
Telenet Group Holdin 31.74 0.00% 0.00 7508 31.88 31.54 31.88 1 31.72 31.74 94 -2.40% -9.31%
Téléperformance 355.90 0.01% 0.05 14528 357.30 354.20 358.30 38 355.80 356.00 75 -1.47% 30.59%
TF1 8.19 1.24% 0.10 25659 8.21 8.06 8.22 456 8.16 8.18 115 -2.00% 23.34%
UnipolSai Assicurazi 2.37 0.63% 0.01 51885 2.36 2.36 2.38 1000 2.36 2.37 2886 -0.47% 7.64%
Vallourec 8.12 0.40% 0.03 109601 8.26 8.05 8.26 274 8.11 8.13 98 4.29% -13.23%
VIENNA INSURANCE GRP 23.05 -0.11% -0.03 710 23.05 23.05 23.30 36 23.05 23.15 20 0.11% 10.94%
VISCOFAN 60.62 3.63% 2.12 7281 58.60 58.60 60.85 126 60.60 60.65 26 -0.55% 0.52%
Wereldhave 14.27 2.29% 0.32 545 14.03 14.03 14.27 158 14.17 14.27 183 -6.25% 30.13%
Zardoya Otis 5.76 0.35% 0.02 1819 5.73 5.73 5.78 156 5.76 5.78 32 -0.35% 0.70%
Colruyt 48.04 -0.08% -0.04 5424 48.12 47.92 48.18 123 48.00 48.05 29 0.44% -1.19%