20.01.2020 11:11:58
ESTX SMALL PR.USD
235.95
$$$
0.3600
0.15%
17.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 235.59 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 20.01.2020 / 11:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.15% 235.9 232.4
1 Woche 0.92% 235.9 233.5
1 Monat 1.63% 235.9 230.6
3 Monate 8.49% 235.9 217.0
6 Monate 7.80% 235.9 201.2
1 Jahr 19.00% 235.9 200.7
3 Jahre 32.59% 255.9 177.4
SMI
22.53
26.51
1.15
2.12
-19.48
-10.68
SMI
SMI
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":1.15,"chartHeight":7.9701525003437,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.8,"chartHeight":10.011557519128,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2020 11:11:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aalberts Industries 40.71 0.10% 0.04 1633 40.61 40.61 40.76 22 40.72 40.74 8 0.64% 1.78%
Aareal Bank 29.87 0.44% 0.13 1185 29.79 29.72 29.88 49 29.87 29.93 25 -6.06% -1.69%
ABENGOA B 0.01 -2.63% -0.00 10000 0.01 0.01 0.01 490000 0.01 0.01 705928 8.57% 18.75%
Ackermans & van Haar 147.60 -0.47% -0.70 462 148.50 147.50 148.50 7 147.40 147.60 19 4.73% 6.00%
Air France-KLM 9.61 -2.83% -0.28 291823 9.75 9.59 9.75 184 9.61 9.61 489 -0.12% -0.10%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 120.15 2.17% 2.55 7587 118.75 118.50 120.20 76 120.05 120.15 194 9.91% 17.07%
AXEL SPRINGER 62.55 -0.16% -0.10 28388 62.70 62.50 62.75 90 62.60 63.20 200 -0.08% -0.08%
AZIMUT 23.54 -0.47% -0.11 3373 23.75 23.47 23.75 200 23.52 23.57 185 -0.08% 10.82%
BCA MONTE DEI PASCHI 1.70 0.30% 0.01 21308 1.71 1.69 1.71 5018 1.70 1.71 4198 -1.34% 21.52%
B. COM. PORTUGUES 0.19 -1.23% -0.00 338054 0.20 0.19 0.20 14681 0.19 0.19 13567 -5.48% -4.78%
BCA POP SONDRIO 2.09 -0.85% -0.02 3377 2.10 2.09 2.10 2600 2.09 2.10 3684 0.00% -0.38%
Bic 60.30 0.08% 0.05 1428 60.10 60.10 60.30 164 60.25 60.30 15 -1.15% -2.59%
Bilfinger SE 33.68 1.51% 0.50 465 33.16 33.16 33.68 111 33.64 33.74 39 -0.36% -4.05%
Bolloré 3.79 -0.84% -0.03 12081 3.83 3.79 3.83 1015 3.79 3.80 500 -2.30% -1.39%
BME 34.92 -0.17% -0.06 3346 34.98 34.92 35.06 151 34.88 35.10 103 0.29% 2.28%
BPER 4.58 0.00% 0.00 28466 4.58 4.57 4.60 500 4.58 4.58 3038 -0.95% 1.87%
bpost 9.60 -0.62% -0.06 5773 9.62 9.60 9.65 122 9.62 9.64 345 -1.21% -6.08%
C&C Group 373.50 -0.53% -2.00 5181 373.50 373.00 374.00 346 372.50 373.50 354 -6.71% -6.59%
CNP Assurances 17.25 0.12% 0.02 6239 17.17 17.16 17.32 250 17.24 17.26 372 -1.37% -2.60%
COFINIMMO 136.20 -0.29% -0.40 19 136.00 136.00 136.20 61 136.00 136.20 3 2.71% 4.12%
Covivio 105.30 -0.47% -0.50 9938 105.50 105.05 105.50 54 105.40 105.50 39 3.62% 4.65%
Davide Campari Milan 8.63 -0.35% -0.03 40116 8.64 8.61 8.64 588 8.62 8.63 475 6.26% 6.13%
DEUTSCHE EUROSHOP 25.22 -0.16% -0.04 1316 25.30 25.20 25.30 76 25.18 25.24 74 2.27% -4.10%
Dialog Semiconductor 44.70 -0.18% -0.08 8444 44.56 44.33 45.01 163 44.69 44.72 47 -5.41% -1.02%
Dürr 29.43 1.13% 0.33 4871 29.31 29.25 29.51 122 29.43 29.45 4 -9.82% -4.56%
Eurazeo 62.45 0.16% 0.10 2620 62.30 62.15 62.45 459 62.40 62.45 151 4.53% 2.13%
Eurofins Scientific 480.80 0.33% 1.60 5156 481.50 480.60 486.80 1 480.40 480.80 15 -1.76% -3.04%
Evonik Industries 25.43 0.24% 0.06 73592 25.50 25.38 25.57 340 25.42 25.44 227 -4.87% -6.86%
Exor NV 71.98 0.00% 0.00 6370 71.96 71.78 72.06 100 71.96 72.02 104 3.03% 3.66%
Faurecia 46.04 0.79% 0.36 8432 45.36 45.22 46.09 151 46.02 46.06 114 -4.63% -4.77%
Flutter Entertainmen 9054.00 -0.04% -4.00 549 9066.00 9038.00 9080.00 107 9026.00 9062.00 25 -3.66% -1.61%
FRAPORT 71.64 -0.33% -0.24 3331 71.46 71.46 71.94 50 71.56 71.64 27 -0.66% -5.45%
freenet 20.03 -0.45% -0.09 24303 20.16 20.02 20.18 116 20.01 20.03 142 -4.60% -1.71%
FUCHS PETROLUB PRF 43.58 0.14% 0.06 11706 43.58 43.40 43.60 64 43.56 43.58 300 -4.48% -1.27%
Gerresheimer 66.20 0.08% 0.05 1467 66.45 65.95 66.60 111 66.05 66.30 95 3.04% -4.68%
GLANBIA 10.97 3.10% 0.33 11074 10.80 10.80 10.97 788 10.97 10.99 438 4.48% 2.58%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 720.80 -0.66% -4.80 1333 740.00 719.40 740.00 32 720.40 720.80 5 5.28% 8.66%
Huhtamäki 41.09 0.46% 0.19 2795 40.92 40.92 41.25 8 41.12 41.15 95 -1.85% -0.99%
ICADE 98.15 -0.10% -0.10 471 98.40 98.15 98.50 131 98.15 98.30 47 0.82% 1.39%
Imerys 41.32 -0.34% -0.14 7259 41.30 41.04 41.32 79 41.26 41.38 148 11.63% 10.15%
IMMOFINANZ 24.80 0.00% 0.00 512 24.80 24.80 24.80 194 24.80 24.85 56 1.95% 3.33%
JCDECAUX 26.60 1.76% 0.46 3936 26.16 26.16 26.60 180 26.58 26.62 93 -1.73% -4.46%
JERONIMO MARTINS 15.49 -1.37% -0.21 78326 15.64 15.45 15.64 160 15.48 15.49 362 4.42% 7.02%
KESKO B 63.50 -0.75% -0.48 6208 64.02 63.34 64.04 296 63.48 63.50 130 0.44% 1.39%
Kingspan Group 54.90 1.29% 0.70 1414 54.55 54.80 55.00 124 54.85 55.00 117 0.18% -0.64%
Koninklijke Vopak 49.77 -0.86% -0.43 3637 50.28 49.74 50.30 105 49.76 49.78 7 1.25% 3.70%
Lagardère 19.17 -1.69% -0.33 45806 19.10 19.01 19.33 404 19.13 19.17 129 2.96% -0.81%
Leoni 9.63 -0.93% -0.09 5215 9.84 9.61 9.88 686 9.55 9.64 309 -4.87% -6.38%
MAPFRE 2.43 0.37% 0.01 12030 2.42 2.42 2.43 864 2.42 2.43 2120 0.50% 1.96%
MEDIASET 5.54 1.21% 0.07 3792 5.53 5.53 5.59 235 5.51 5.55 1184 -0.36% -2.88%
MEDIASET 2.61 0.35% 0.01 18759 2.58 2.58 2.62 2914 2.61 2.62 2021 -1.29% -2.66%
MorphoSys 118.70 0.85% 1.00 2952 118.50 118.10 120.00 31 118.50 118.70 40 -13.58% -7.61%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 34.03 0.71% 0.24 49348 33.79 33.77 34.23 330 34.02 34.03 455 6.83% 8.93%
NN Group 32.88 0.27% 0.09 14745 32.82 32.76 32.91 196 32.88 32.89 279 -3.42% -3.22%
OCI 18.19 0.28% 0.05 9069 18.04 18.03 18.40 49 18.16 18.20 67 -2.60% -3.10%
- - - - - - - - - - - 0.00% 0.00%
Orion B 44.14 0.46% 0.20 5987 43.99 43.92 44.30 8 44.14 44.18 18 4.84% 6.42%
Orpea 117.60 -0.09% -0.10 1516 118.00 117.60 118.20 1 117.60 117.70 25 -0.93% 3.16%
OSRAM Licht 45.64 -0.46% -0.21 66 45.70 45.64 45.70 530 45.50 45.71 78 1.57% 3.87%
OUTOKUMPU 3.30 15.91% 0.45 850096 3.18 3.17 3.31 474 3.29 3.30 557 3.04% 1.17%
PostNL 1.81 1.17% 0.02 27104 1.80 1.80 1.81 974 1.81 1.81 1032 -6.97% -11.28%
Quadient 21.04 0.48% 0.10 840 21.08 20.97 21.09 960 20.68 21.38 1127 -1.51% -2.79%
Raiffeisenbank Bank 21.88 -0.55% -0.12 2719 21.93 21.81 21.94 231 21.86 21.89 525 -2.87% -1.39%
Rheinmetall 108.30 3.19% 3.35 23757 106.55 106.50 109.25 19 108.25 108.30 77 1.75% 2.59%
Rubis 56.50 0.44% 0.25 5111 56.30 56.25 56.50 895 56.55 56.65 139 1.81% 2.55%
Rémy Cointreau 115.30 -2.12% -2.50 1540 117.10 115.30 117.20 207 115.30 115.40 508 6.46% 7.88%
SAIPEM 4.43 0.68% 0.03 16351 4.45 4.41 4.45 963 4.43 4.44 1770 -0.91% 0.39%
SBM Offshore 16.53 0.03% 0.01 3903 16.57 16.45 16.64 56 16.52 16.55 332 0.21% -0.66%
SEB 133.20 -0.63% -0.85 503 133.40 133.20 134.00 10 133.20 133.40 44 -3.42% 1.09%
Siemens Gamesa Renew 15.47 0.26% 0.04 29552 15.46 15.44 15.51 316 15.47 15.48 553 2.08% -1.31%
Telefónica Dtl. 2.74 0.55% 0.01 61612 2.73 2.73 2.74 1512 2.74 2.74 754 0.00% 5.78%
Telenet Group Holdin 40.30 -0.05% -0.02 777 40.36 40.24 40.44 140 40.26 40.32 48 0.20% 0.50%
Téléperformance 226.20 -0.35% -0.80 1019 227.00 226.20 227.60 186 226.00 226.40 57 2.53% 4.61%
TF1 7.29 -1.09% -0.08 8432 7.33 7.25 7.33 136 7.28 7.29 520 3.81% -1.14%
UnipolSai Assicurazi 2.49 0.08% 0.00 9206 2.49 2.49 2.50 948 2.50 2.50 4750 -2.69% -4.08%
Vallourec 2.54 0.12% 0.00 39695 2.55 2.53 2.56 295 2.54 2.54 750 -5.23% -9.26%
VIENNA INSURANCE GRP 25.95 -0.57% -0.15 665 25.98 25.95 26.05 297 25.95 26.10 181 -1.14% 2.35%
VISCOFAN 50.60 0.40% 0.20 4472 50.65 50.50 50.95 226 50.55 50.65 212 5.66% 6.64%
Wereldhave 18.28 -1.51% -0.28 3927 18.46 18.20 18.49 177 18.25 18.27 129 -3.63% -8.21%
Zardoya Otis 7.22 -0.07% -0.01 765 7.26 7.22 7.26 70 7.24 7.28 941 1.62% 3.58%
Colruyt 44.89 -0.24% -0.11 1802 45.15 44.88 45.23 14 44.87 44.91 45 -0.38% -3.43%