20.06.2019 14:01:24
ESTX SMALL PR.USD
213.40
$$$
0.9100
0.43%
19.06.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.06.2019 212.49 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.06.2019 / 14:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.11% 221.3 189.3
1 Woche 0.26% 213.4 209.4
1 Monat 0.97% 213.4 203.2
3 Monate -1.55% 221.3 203.2
6 Monate 10.27% 221.3 187.0
1 Jahr -3.75% 228.1 187.0
3 Jahre 28.26% 255.9 150.9
34.81
13
SMI
11.11
18.18
SMI
-19.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":34.81,"chartHeight":24.048480604199,"year":2017,"ID_NOTATION":"103596"},"2018":{"performance":-19.48,"chartHeight":22.805852997097,"year":2018,"ID_NOTATION":"103596"},"2019":{"performance":11.11,"chartHeight":20.008965857329,"year":2019,"ID_NOTATION":"103596"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.06.2019 14:01:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABENGOA B - - - - - - - - - - - - -
AMER SPORTS 'A' 40.02 0.03% 0.01 296 40.04 40.01 40.07 530 39.89 40.15 400 - 4.22%
ASM International 55.76 3.18% 1.72 21827 55.10 55.10 56.16 8 55.76 55.80 75 -2.28% 49.49%
AXEL SPRINGER 62.20 -0.24% -0.15 24558 62.40 62.20 62.50 31 62.20 62.25 3029 -0.16% 26.06%
AZIMUT 16.96 2.12% 0.35 97724 16.73 16.73 17.00 459 16.93 16.95 439 7.58% 74.40%
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 24.09 -0.74% -0.18 26450 24.40 24.08 24.40 100 24.06 24.09 100 -2.41% -9.84%
Ackermans & van Haar - - - - - - - - - - - - -
Air France-KLM 7.75 -2.00% -0.16 421339 7.89 7.74 7.97 948 7.74 7.75 3729 -4.08% -16.57%
Alpha Bank - - - - - - - - - - - - -
B. COM. PORTUGUES 0.26 -0.31% -0.00 1592678 0.26 0.26 0.27 3603 0.26 0.26 11477 0.73% 14.15%
BCA MONTE DEI PASCHI 1.05 0.67% 0.01 52509 1.06 1.05 1.08 1537 1.05 1.06 7600 1.85% -29.74%
BCA POP SONDRIO 1.98 0.20% 0.00 11545 1.99 1.98 1.99 1500 1.98 1.99 1250 1.33% -24.31%
BME 21.90 1.39% 0.30 3688 21.72 21.72 22.06 237 21.84 21.90 434 -3.66% -10.74%
BPER 3.63 0.78% 0.03 116039 3.62 3.62 3.68 1000 3.63 3.63 207 5.81% 7.42%
Bic 65.50 -0.91% -0.60 5806 66.20 65.50 66.50 7 65.50 65.55 290 -3.43% -25.94%
Bilfinger SE 27.80 4.12% 1.10 6581 27.10 27.08 27.88 60 27.74 27.84 106 0.60% 4.13%
Bolloré 3.95 0.51% 0.02 46655 3.94 3.94 3.98 230 3.94 3.94 1302 - 12.24%
C&C Group 3.81 1.06% 0.04 2793 3.77 3.79 3.84 250 3.74 3.79 188 1.89% 38.35%
CNP Assurances 20.16 0.80% 0.16 19885 20.08 20.06 20.22 404 20.14 20.16 891 1.57% 8.34%
COFINIMMO 110.80 -0.89% -1.00 9826 110.60 109.90 111.00 250 110.60 111.00 126 -2.10% 2.57%
Colruyt 52.04 -4.06% -2.20 88412 53.36 51.60 53.44 38 52.02 52.06 361 -14.31% -12.71%
Covivio 94.55 -0.47% -0.45 10312 95.15 94.30 95.30 447 94.55 94.60 50 0.96% 12.16%
DEUTSCHE EUROSHOP 24.96 -0.24% -0.06 1612 25.18 24.90 25.18 741 24.92 24.98 239 -6.22% -2.04%
Davide Campari Milan 8.88 1.37% 0.12 84529 8.84 8.78 8.89 400 8.88 8.88 638 -1.02% 19.10%
Dialog Semiconductor 34.11 4.82% 1.57 51420 32.80 32.78 34.18 438 34.09 34.16 38 2.94% 44.21%
Dürr 32.66 3.45% 1.09 8189 32.00 32.00 32.81 100 32.63 32.67 50 -2.56% 3.04%
Eurazeo 63.55 0.95% 0.60 8677 63.50 63.45 63.75 113 63.50 63.60 70 -0.08% 6.70%
Eurofins Scientific 382.40 1.43% 5.40 3231 378.60 378.60 383.20 13 382.20 382.80 27 4.14% 15.93%
Evonik Industries 25.22 1.45% 0.36 87687 25.10 25.09 25.39 620 25.22 25.24 250 0.93% 13.83%
Exor NV 61.16 0.86% 0.52 39552 60.98 60.72 61.30 262 61.12 61.20 175 1.95% 29.05%
FRAPORT 76.34 -0.70% -0.54 25404 76.98 76.34 77.10 92 76.32 76.36 94 0.87% 23.28%
FUCHS PETROLUB PRF 34.80 -0.23% -0.08 32182 35.20 34.70 35.36 126 34.78 34.82 19 -2.52% -2.79%
Faurecia 39.20 2.48% 0.95 107814 39.07 39.00 39.62 68 39.21 39.23 149 6.55% 16.47%
GLANBIA 14.84 0.20% 0.03 21091 14.83 14.80 14.91 532 14.84 14.87 236 1.93% -9.52%
Gerresheimer 66.15 1.53% 1.00 4169 66.10 66.00 66.28 165 66.15 66.30 50 0.85% 13.60%
HERMES INTL 637.20 1.37% 8.60 6457 633.40 632.80 638.40 35 636.80 637.00 59 2.41% 29.90%
Hellenic Telecomm. O - - - - - - - - - - - - -
Huhtamäki 36.42 2.94% 1.04 38357 35.41 35.26 36.55 345 36.45 36.47 117 3.21% 31.18%
ICADE 80.15 0.06% 0.05 13057 80.30 79.90 80.70 187 80.15 80.25 179 1.26% 20.45%
IMMOFINANZ 23.05 0.44% 0.10 3316 23.00 22.98 23.08 129 22.98 23.09 119 -2.01% 9.10%
Imerys 46.78 -0.09% -0.04 23003 46.96 46.56 47.46 121 46.76 46.82 27 6.60% 11.90%
JCDECAUX 27.10 0.30% 0.08 50891 27.24 27.08 27.34 11 27.08 27.12 328 2.43% 9.66%
JERONIMO MARTINS 14.13 -0.74% -0.10 32301 14.20 14.05 14.21 250 14.10 14.12 63 -2.77% 38.14%
KESKO B 48.72 -0.29% -0.14 59913 49.09 48.23 49.09 53 48.71 48.72 60 -1.71% 3.98%
KINGSPAN GROUP 46.40 0.13% 0.06 15247 46.60 45.98 46.48 136 46.36 46.40 34 -0.69% 25.86%
Koninklijke Vopak 40.08 1.14% 0.45 35333 39.98 39.80 40.20 33 40.08 40.10 132 3.96% -0.35%
Lagardère 23.58 0.34% 0.08 30165 23.48 23.48 23.68 708 23.56 23.60 1211 2.35% 6.58%
Leoni 14.52 1.93% 0.28 22615 14.53 14.49 14.96 342 14.47 14.51 115 5.44% -53.20%
MAPFRE 2.74 0.73% 0.02 321430 2.74 2.72 2.74 1559 2.74 2.74 1533 2.18% 17.49%
MEDIASET 3.02 1.84% 0.05 121463 2.99 2.95 3.02 716 3.02 3.03 632 3.07% 8.54%
MEDIASET 6.80 1.07% 0.07 587660 6.71 6.67 6.80 193 6.80 6.81 400 1.66% 23.03%
MorphoSys 89.05 0.79% 0.70 6888 89.30 89.05 89.95 65 89.00 89.10 71 1.49% -0.62%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 35.34 0.17% 0.06 173726 35.33 35.20 35.46 155 35.33 35.34 476 -1.48% 1.58%
Neopost 20.22 -0.69% -0.14 5681 20.28 19.85 20.44 349 20.18 20.24 349 6.37% -14.74%
Neste Corp 29.20 -0.44% -0.13 241068 29.59 29.02 29.84 220 29.19 29.21 1014 -5.02% 30.82%
OCI 24.98 1.22% 0.30 83677 24.67 24.67 24.98 1183 24.95 24.98 114 7.40% 38.92%
OPAP - - - - - - - - - - - - -
OSRAM Licht 27.76 3.66% 0.98 124409 26.90 26.90 28.09 74 27.70 27.84 200 2.68% -29.71%
OUTOKUMPU 2.99 1.84% 0.05 159550 2.96 2.91 3.04 1861 2.99 2.99 293 1.31% -7.99%
Orion B 31.48 0.03% 0.01 59726 31.64 31.15 31.93 321 31.47 31.49 141 1.09% 4.03%
Orpea 106.90 1.04% 1.10 14392 106.00 106.00 107.50 35 106.80 107.00 110 3.02% 18.96%
Paddy Power Betfair 6014.00 2.28% 134.00 1201 5922.00 5900.00 6014.00 12 6006.00 6026.00 16 0.41% -8.05%
PostNL 1.48 0.71% 0.01 323797 1.48 1.47 1.51 1552 1.48 1.49 2000 -4.50% -25.61%
RTL Group 45.20 -0.18% -0.08 8143 45.62 45.12 45.62 81 45.22 45.26 228 0.67% -3.37%
Raiffeisenbank Bank 20.34 -0.97% -0.20 64838 20.75 20.27 20.86 15 20.32 20.34 437 -3.39% -7.18%
Rheinmetall 107.15 0.80% 0.85 13050 107.15 106.45 107.75 27 107.05 107.15 114 2.46% 37.66%
Rubis 47.46 0.04% 0.02 15325 47.26 47.26 47.82 145 47.44 47.48 50 -0.55% 0.94%
Rémy Cointreau 121.40 0.75% 0.90 5411 121.20 121.00 121.90 2 121.40 121.50 132 3.08% 22.21%
SAIPEM 4.42 2.50% 0.11 146280 4.38 4.36 4.42 2000 4.41 4.42 1000 3.78% 32.20%
SBM Offshore 16.72 1.89% 0.31 68843 16.55 16.49 16.72 42 16.71 16.73 376 0.31% 26.62%
SEB 157.10 1.95% 3.00 1971 155.70 155.20 157.10 2 157.00 157.20 25 0.52% 37.22%
Siemens Gamesa Renew 15.46 1.94% 0.29 104953 15.34 15.31 15.60 64 15.47 15.48 542 3.41% 42.58%
TF1 9.56 1.00% 0.10 36414 9.46 9.43 9.57 87 9.56 9.57 250 5.75% 33.38%
Telefónica Dtl. 2.47 -0.40% -0.01 947388 2.49 2.47 2.50 4201 2.47 2.47 2532 -1.71% -27.65%
Telenet Group Holdin 48.92 -0.33% -0.16 30029 49.00 48.78 49.24 90 48.86 48.92 70 -2.43% 20.95%
Téléperformance 178.80 1.30% 2.30 2599 178.10 178.00 179.10 63 178.70 178.90 43 0.63% 26.89%
UnipolSai Assicurazi 2.24 0.49% 0.01 95668 2.23 2.23 2.26 668 2.24 2.24 1240 1.92% 12.92%
VIENNA INSURANCE GRP 23.10 0.65% 0.15 34673 22.95 23.05 23.18 451 23.05 23.10 2 -1.29% 12.61%
VISCOFAN 45.12 0.62% 0.28 20798 45.08 45.04 45.36 128 45.10 45.14 60 -1.62% -6.58%
Vallourec 2.42 5.55% 0.13 413875 2.34 2.34 2.43 1060 2.42 2.43 2818 2.83% 40.62%
Wereldhave 23.42 -0.51% -0.12 3385 23.60 23.41 23.66 75 23.38 23.44 328 2.62% -13.58%
Zardoya Otis 6.80 1.34% 0.09 8279 6.76 6.75 6.83 306 6.79 6.80 300 -1.32% 9.64%
bpost 8.54 0.02% 0.00 16547 8.60 8.54 8.65 195 8.53 8.55 100 4.36% 6.91%
freenet 17.49 0.87% 0.15 18219 17.45 17.43 17.64 14 17.46 17.49 154 -0.40% 2.00%