20.06.2019 14:08:13
ESTX SMALL RE.EUR
472.15
$$$
0.9200
0.20%
19.06.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.06.2019 471.23 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.06.2019 / 14:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.05% 482.0 406.0
1 Woche 1.24% 472.1 462.8
1 Monat 1.06% 472.1 451.9
3 Monate 1.10% 482.0 451.9
6 Monate 14.10% 482.0 400.5
1 Jahr 1.13% 482.0 400.5
3 Jahre 36.59% 496.7 321.6
20.68
13
SMI
15.05
18.18
SMI
-13.45
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.68,"chartHeight":23.103594242265,"year":2017,"ID_NOTATION":"103597"},"2018":{"performance":-13.45,"chartHeight":20.960948386898,"year":2018,"ID_NOTATION":"103597"},"2019":{"performance":15.05,"chartHeight":21.520775804182,"year":2019,"ID_NOTATION":"103597"}}
{"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 14:08:13
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 40.05 11 - 4.22%
ASM International 55.86 3.37% 1.82 22144 55.10 55.10 56.16 107 55.88 55.94 75 -2.28% 49.49%
AXEL SPRINGER 62.20 -0.24% -0.15 24655 62.40 62.20 62.50 250 62.20 62.25 2676 -0.16% 26.06%
AZIMUT 16.96 2.12% 0.35 97724 16.73 16.73 17.00 527 16.91 16.95 140 7.58% 74.40%
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 24.09 -0.74% -0.18 26450 24.40 24.08 24.40 328 24.07 24.10 276 -2.41% -9.84%
Ackermans & van Haar - - - - - - - - - - - - -
Air France-KLM 7.75 -1.90% -0.15 429520 7.89 7.73 7.97 2190 7.75 7.75 1083 -4.08% -16.57%
Alpha Bank - - - - - - - - - - - - -
B. COM. PORTUGUES 0.26 -0.42% -0.00 1596281 0.26 0.26 0.27 15000 0.26 0.26 19472 0.73% 14.15%
BCA MONTE DEI PASCHI 1.05 0.67% 0.01 52509 1.06 1.05 1.08 1796 1.05 1.06 6800 1.85% -29.74%
BCA POP SONDRIO 1.98 0.20% 0.00 11545 1.99 1.98 1.99 1400 1.98 1.99 1250 1.33% -24.31%
BME 21.88 1.30% 0.28 3785 21.72 21.72 22.06 100 21.84 21.88 386 -3.66% -10.74%
BPER 3.63 0.78% 0.03 116039 3.62 3.62 3.68 468 3.62 3.63 465 5.81% 7.42%
Bic 65.50 -0.91% -0.60 5934 66.20 65.50 66.50 88 65.50 65.55 131 -3.43% -25.94%
Bilfinger SE 27.74 3.90% 1.04 6607 27.10 27.08 27.88 21 27.70 27.76 26 0.60% 4.13%
Bolloré 3.94 0.46% 0.02 47496 3.94 3.94 3.98 100 3.94 3.94 730 - 12.24%
C&C Group 3.81 1.06% 0.04 2793 3.77 3.79 3.84 1622 3.77 3.79 188 1.89% 38.35%
CNP Assurances 20.14 0.70% 0.14 19923 20.08 20.06 20.22 100 20.14 20.16 144 1.57% 8.34%
COFINIMMO 110.80 -0.89% -1.00 9826 110.60 109.90 111.00 253 110.60 111.00 126 -2.10% 2.57%
Colruyt 51.98 -4.17% -2.26 89501 53.36 51.60 53.44 329 51.96 51.98 65 -14.31% -12.71%
Covivio 94.50 -0.53% -0.50 11630 95.15 94.30 95.30 249 94.45 94.55 67 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 1.43% 0.12 85724 8.84 8.78 8.89 500 8.88 8.88 734 -1.02% 19.10%
Dialog Semiconductor 34.16 4.98% 1.62 52076 32.80 32.78 34.18 194 34.16 34.29 71 2.94% 44.21%
Dürr 32.66 3.45% 1.09 8189 32.00 32.00 32.81 100 32.62 32.67 118 -2.56% 3.04%
Eurazeo 63.55 0.95% 0.60 8677 63.50 63.45 63.75 113 63.50 63.60 66 -0.08% 6.70%
Eurofins Scientific 382.60 1.49% 5.60 3282 378.60 378.60 383.20 10 382.40 382.60 13 4.14% 15.93%
Evonik Industries 25.23 1.49% 0.37 88709 25.10 25.09 25.39 634 25.22 25.24 1085 0.93% 13.83%
Exor NV 61.12 0.79% 0.48 39877 60.98 60.72 61.30 119 61.10 61.14 182 1.95% 29.05%
FRAPORT 76.32 -0.73% -0.56 25807 76.98 76.32 77.10 33 76.32 76.36 99 0.87% 23.28%
FUCHS PETROLUB PRF 34.80 -0.23% -0.08 32182 35.20 34.70 35.36 246 34.78 34.82 222 -2.52% -2.79%
Faurecia 39.23 2.56% 0.98 109419 39.07 39.00 39.62 153 39.25 39.28 75 6.55% 16.47%
GLANBIA 14.88 0.47% 0.07 21412 14.83 14.80 14.91 217 14.86 14.89 516 1.93% -9.52%
Gerresheimer 66.15 1.53% 1.00 4169 66.10 66.00 66.28 45 66.15 66.25 88 0.85% 13.60%
HERMES INTL 637.60 1.43% 9.00 6575 633.40 632.80 638.40 34 637.20 637.60 16 2.41% 29.90%
Hellenic Telecomm. O - - - - - - - - - - - - -
Huhtamäki 36.50 3.17% 1.12 39628 35.41 35.26 36.55 97 36.46 36.50 180 3.21% 31.18%
ICADE 80.15 0.06% 0.05 13123 80.30 79.90 80.70 192 80.15 80.25 194 1.26% 20.45%
IMMOFINANZ 23.05 0.46% 0.10 3666 23.00 22.98 23.08 162 23.04 23.07 66 -2.01% 9.10%
Imerys 46.78 -0.09% -0.04 23461 46.96 46.56 47.46 230 46.74 46.80 50 6.60% 11.90%
JCDECAUX 27.10 0.30% 0.08 50928 27.24 27.08 27.34 11 27.08 27.12 328 2.43% 9.66%
JERONIMO MARTINS 14.12 -0.84% -0.12 33000 14.20 14.05 14.21 366 14.11 14.12 91 -2.77% 38.14%
KESKO B 48.70 -0.33% -0.16 60406 49.09 48.23 49.09 162 48.66 48.69 130 -1.71% 3.98%
KINGSPAN GROUP 46.40 0.13% 0.06 15253 46.60 45.98 46.48 210 46.36 46.40 124 -0.69% 25.86%
Koninklijke Vopak 40.06 1.08% 0.43 35485 39.98 39.80 40.20 60 40.06 40.08 1 3.96% -0.35%
Lagardère 23.60 0.43% 0.10 31129 23.48 23.48 23.68 394 23.60 23.62 1126 2.35% 6.58%
Leoni 14.52 1.93% 0.28 22615 14.53 14.49 14.96 173 14.46 14.51 115 5.44% -53.20%
MAPFRE 2.74 0.70% 0.02 331075 2.74 2.72 2.74 1545 2.74 2.74 1508 2.18% 17.49%
MEDIASET 3.03 2.14% 0.06 126685 2.99 2.95 3.03 1232 3.02 3.03 234 3.07% 8.54%
MEDIASET 6.83 1.55% 0.10 588045 6.71 6.67 6.83 1220 6.82 6.84 400 1.66% 23.03%
MorphoSys 89.10 0.85% 0.75 6959 89.30 89.05 89.95 16 89.15 89.50 75 1.49% -0.62%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 35.32 0.11% 0.04 176563 35.33 35.20 35.46 121 35.32 35.33 806 -1.48% 1.58%
Neopost 20.22 -0.69% -0.14 5681 20.28 19.85 20.44 259 20.18 20.22 300 6.37% -14.74%
Neste Corp 29.29 -0.14% -0.04 245605 29.59 29.02 29.84 377 29.27 29.29 281 -5.02% 30.82%
OCI 24.96 1.13% 0.28 85513 24.67 24.67 24.98 715 24.94 24.96 178 7.40% 38.92%
OPAP - - - - - - - - - - - - -
OSRAM Licht 27.63 3.17% 0.85 126794 26.90 26.90 28.09 130 27.62 27.74 200 2.68% -29.71%
OUTOKUMPU 2.99 1.91% 0.06 162880 2.96 2.91 3.04 500 2.98 2.99 358 1.31% -7.99%
Orion B 31.53 0.19% 0.06 61733 31.64 31.15 31.93 213 31.53 31.55 91 1.09% 4.03%
Orpea 106.90 1.04% 1.10 14471 106.00 106.00 107.50 35 106.80 106.90 65 3.02% 18.96%
Paddy Power Betfair 6010.00 2.21% 130.00 1217 5922.00 5900.00 6016.00 15 5994.00 6026.00 16 0.41% -8.05%
PostNL 1.48 0.68% 0.01 324869 1.48 1.47 1.51 1616 1.48 1.49 876 -4.50% -25.61%
RTL Group 45.22 -0.13% -0.06 8224 45.62 45.12 45.62 70 45.14 45.20 464 0.67% -3.37%
Raiffeisenbank Bank 20.31 -1.12% -0.23 65823 20.75 20.27 20.86 109 20.30 20.32 200 -3.39% -7.18%
Rheinmetall 107.15 0.80% 0.85 13328 107.15 106.45 107.75 73 107.10 107.20 6 2.46% 37.66%
Rubis 47.44 0.00% 0.00 15420 47.26 47.26 47.82 70 47.40 47.48 50 -0.55% 0.94%
Rémy Cointreau 121.40 0.75% 0.90 5613 121.20 121.00 121.90 79 121.30 121.50 19 3.08% 22.21%
SAIPEM 4.42 2.32% 0.10 152038 4.38 4.36 4.42 1000 4.41 4.42 188 3.78% 32.20%
SBM Offshore 16.71 1.83% 0.30 70977 16.55 16.49 16.73 282 16.70 16.71 200 0.31% 26.62%
SEB 157.20 2.01% 3.10 1975 155.70 155.20 157.20 50 157.00 157.40 50 0.52% 37.22%
Siemens Gamesa Renew 15.47 1.98% 0.30 107521 15.34 15.31 15.60 62 15.46 15.47 682 3.41% 42.58%
TF1 9.56 1.00% 0.10 36971 9.46 9.43 9.57 63 9.56 9.57 101 5.75% 33.38%
Telefónica Dtl. 2.46 -0.52% -0.01 959012 2.49 2.46 2.50 6395 2.46 2.47 1878 -1.71% -27.65%
Telenet Group Holdin 48.86 -0.45% -0.22 30346 49.00 48.78 49.24 16 48.82 48.90 75 -2.43% 20.95%
Téléperformance 178.80 1.30% 2.30 2599 178.10 178.00 179.10 66 178.80 178.90 29 0.63% 26.89%
UnipolSai Assicurazi 2.24 0.49% 0.01 95668 2.23 2.23 2.26 3263 2.24 2.24 1217 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 45.16 0.71% 0.32 21146 45.08 45.04 45.36 389 45.16 45.18 141 -1.62% -6.58%
Vallourec 2.42 5.57% 0.13 416849 2.34 2.34 2.43 1865 2.42 2.42 3800 2.83% 40.62%
Wereldhave 23.42 -0.51% -0.12 3385 23.60 23.41 23.66 65 23.38 23.42 187 2.62% -13.58%
Zardoya Otis 6.80 1.34% 0.09 8279 6.76 6.75 6.83 351 6.79 6.80 300 -1.32% 9.64%
bpost 8.54 0.07% 0.01 20216 8.60 8.54 8.65 250 8.54 8.56 250 4.36% 6.91%
freenet 17.46 0.72% 0.12 18233 17.45 17.43 17.64 108 17.42 17.48 54 -0.40% 2.00%