26.05.2020 06:45:58
ESTX SMALL RE.EUR
460.15
$$$
8.7900
1.95%
25.05.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.05.2020 451.36 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.05.2020 / 17:50
Währung $$$ Aktualisierungsstand 26.05.2020 / 06:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.13% 546.8 353.5
1 Woche 1.85% 460.1 444.5
1 Monat 8.20% 460.1 428.6
3 Monate -9.55% 510.0 353.5
6 Monate -9.36% 546.8 353.5
1 Jahr 0.07% 546.8 353.5
3 Jahre 2.52% 546.8 353.5
SMI
26.43
26.51
SMI
-13.45
-10.68
SMI
-11.13
-7.46
2018
2019
2020
{"2018":{"performance":-13.45,"chartHeight":19.175467760372,"year":2018,"ID_NOTATION":"103597"},"2019":{"performance":26.43,"chartHeight":22,"year":2019,"ID_NOTATION":"103597"},"2020":{"performance":-11.13,"chartHeight":18.312771398173,"year":2020,"ID_NOTATION":"103597"}}
{"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":-7.46,"chartHeight":16.489784533094,"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":-20.66,"chartHeight":21.131191514446,"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":-14.27,"chartHeight":19.445120320363,"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":-12.32,"chartHeight":18.775615273609,"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":-14.02,"chartHeight":19.364587008203,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.05.2020 06:45:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aalberts Industries 23.01 1.10% 0.25 84343 23.14 22.90 23.36 312 22.97 23.02 112 1.10% -42.42%
Aareal Bank 16.97 3.07% 0.51 21412 16.64 16.64 17.07 705 16.77 17.11 705 12.61% -43.90%
Abengoa B 0.00 0.00% 0.00 - 0.00 0.00 0.00 500000 0.00 0.01 963400 -26.15% -50.00%
Ackermans & van Haar 117.30 0.34% 0.40 1577 117.50 115.80 117.50 81 117.20 117.50 57 -0.09% -16.15%
Air France-KLM 3.75 3.45% 0.12 385618 3.67 3.56 3.77 641 3.49 3.75 1466 -7.76% -62.19%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 106.80 1.57% 1.65 23501 105.55 105.55 108.00 35 106.70 106.90 84 3.09% 6.32%
- - - - - - - - - - - 0.00% 0.00%
AZIMUT 14.46 0.98% 0.14 22102 14.31 14.25 14.54 244 14.45 14.49 380 -1.47% -32.26%
BCA MONTE DEI PASCHI 1.02 -0.29% -0.00 40450 1.03 1.01 1.03 9114 1.01 1.03 5700 -8.03% -26.83%
B. COM. PORTUGUES 0.09 1.66% 0.00 1745567 0.09 0.09 0.09 332681 0.09 0.09 3364 -1.40% -54.78%
BCA POP SONDRIO 1.21 -1.87% -0.02 124074 1.22 1.20 1.22 1700 1.21 1.26 9114 -8.07% -42.97%
Bic 45.02 0.22% 0.10 5010 45.18 44.32 45.86 40 44.64 45.08 57 -0.66% -27.21%
Bilfinger SE 15.62 1.56% 0.24 8028 15.48 15.39 15.76 20 15.62 15.85 350 3.51% -54.83%
Bolloré 2.53 0.72% 0.02 141877 2.49 2.48 2.54 2757 2.51 2.54 680 -2.01% -34.69%
BME 32.94 0.00% 0.00 161 32.92 32.92 32.94 167 32.92 40.00 439 0.06% -3.68%
Bper Banca 1.87 0.92% 0.02 110403 1.86 1.84 1.87 1952 1.86 1.87 2942 -8.57% -58.48%
bpost 5.76 2.67% 0.15 37374 5.65 5.62 5.81 125 5.72 5.80 90 -4.64% -44.08%
C&C Group 178.40 - - - - - - 7686 171.00 181.80 482 1.13% -55.62%
CNP Assurances 9.04 0.56% 0.05 109972 9.10 8.91 9.18 854 8.97 9.16 4314 2.09% -48.87%
COFINIMMO 120.60 2.20% 2.60 1608 119.40 119.40 121.20 38 119.60 120.80 14 -2.43% -8.08%
Covivio 52.55 5.35% 2.67 14710 49.84 49.64 52.60 266 51.80 52.65 1 1.35% -48.02%
Davide Campari Milan 6.92 0.55% 0.04 76849 6.96 6.91 7.01 542 6.92 6.93 542 -3.73% -15.17%
DEUTSCHE EUROSHOP 13.34 5.12% 0.65 11803 12.89 12.88 13.60 534 13.13 13.51 534 7.67% -49.35%
Dialog Semiconductor 35.41 0.68% 0.24 36164 35.25 34.82 35.60 214 35.40 35.69 421 9.76% -21.73%
Dürr 20.56 3.42% 0.68 89878 20.32 20.14 20.92 437 20.44 20.60 142 -2.88% -32.57%
Eurazeo 42.88 1.42% 0.60 7322 42.48 42.22 43.12 140 42.52 43.20 140 3.52% -29.76%
Eurofins Scientific 581.00 0.83% 4.80 5747 579.80 579.00 587.80 2 580.20 583.20 27 1.68% 17.56%
Evonik Industries 22.44 1.40% 0.31 68087 22.26 22.13 22.43 404 22.42 22.49 412 2.51% -17.62%
Exor NV 47.57 2.97% 1.37 39440 46.44 46.09 47.57 1 47.47 47.56 308 8.26% -31.49%
Faurecia 34.42 3.46% 1.15 47655 33.78 32.96 34.58 31 34.38 34.53 31 7.16% -28.25%
Flutter Entertainmen 10510.00 - - - - - - 75 10485.00 10505.00 50 3.70% 16.08%
FRAPORT 41.86 8.39% 3.24 49905 39.62 39.60 42.10 418 41.52 42.22 68 6.57% -44.94%
freenet 15.88 0.13% 0.02 69944 15.85 15.79 16.00 150 15.85 15.88 159 -3.32% -22.42%
FUCHS PETROLUB PRF 35.02 1.10% 0.38 5856 34.82 34.80 35.30 294 34.72 35.26 294 2.34% -20.55%
Gerresheimer 76.90 2.88% 2.15 4392 75.70 75.70 77.40 67 76.90 77.05 177 6.51% 10.81%
GLANBIA 9.72 0.67% 0.07 20111 9.73 9.69 9.86 4840 9.66 9.79 4141 2.42% -7.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 700.80 0.37% 2.60 7981 700.00 693.00 702.80 6 700.20 701.20 13 0.23% 4.94%
Huhtamäki 34.20 0.77% 0.26 28575 34.16 33.76 34.28 165 33.84 34.44 148 1.48% -17.21%
ICADE 61.35 2.16% 1.30 5890 60.35 60.05 62.20 144 60.70 61.90 144 -5.40% -36.69%
Imerys 29.68 4.07% 1.16 17501 29.02 28.72 29.70 338 29.40 29.94 338 0.75% -21.15%
IMMOFINANZ 16.37 4.00% 0.63 27619 15.96 15.94 16.48 1017 16.23 16.50 1017 2.12% -31.79%
JCDECAUX 17.89 4.74% 0.81 11809 17.30 17.18 17.89 356 17.71 18.02 351 -8.82% -34.61%
JERONIMO MARTINS 15.02 -1.99% -0.30 58272 15.24 15.02 15.38 915 14.95 15.12 915 6.81% 2.35%
Kesko B 14.57 1.04% 0.15 52201 14.54 14.48 14.60 419 14.35 14.69 390 1.67% -7.64%
Kingspan Group 55.85 4.10% 2.20 30534 53.20 53.20 55.85 853 54.90 56.25 883 10.16% 2.38%
Koninklijke Vopak 47.26 -1.17% -0.56 13227 47.93 47.21 47.93 323 47.11 47.29 137 -3.27% -2.38%
Lagardère 13.25 17.88% 2.01 127165 11.42 11.42 13.25 406 13.17 14.47 147 2.55% -32.60%
Leoni 6.99 1.53% 0.10 4598 6.91 6.83 7.12 2 6.99 28.20 22 1.75% -32.66%
MAPFRE 1.54 2.12% 0.03 111383 1.51 1.51 1.54 2253 1.54 1.54 2321 -2.16% -34.95%
MEDIASET 3.14 2.95% 0.09 42943 3.06 3.02 3.14 1190 3.11 3.13 1190 -3.09% -44.25%
MEDIASET 1.53 4.02% 0.06 95512 1.49 1.48 1.53 9114 1.50 1.52 5274 -9.16% -42.84%
MorphoSys 117.95 -0.72% -0.85 7980 119.40 117.40 119.45 140 117.15 117.90 126 -3.44% -7.42%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 35.04 0.46% 0.16 138392 35.12 34.38 35.40 872 34.45 35.54 828 5.89% 12.96%
NN Group 26.23 1.53% 0.40 88748 26.00 25.68 26.23 132 26.20 26.24 137 4.63% -22.58%
OCI 9.75 1.56% 0.15 53698 9.74 9.51 9.80 825 9.66 9.84 825 2.63% -47.92%
Orion B 45.72 2.41% 1.07 65500 44.87 44.82 46.21 662 45.11 46.28 635 3.43% 10.72%
Orpea 107.15 4.89% 5.00 28725 102.20 102.15 107.80 237 106.30 107.80 126 6.88% -6.09%
OSRAM Licht 39.10 0.10% 0.04 1247 39.14 39.03 39.19 225 39.06 39.30 226 0.18% -11.42%
OUTOKUMPU 2.42 2.63% 0.06 146370 2.39 2.38 2.42 9114 2.39 2.43 4800 2.41% -14.10%
PostNL 1.35 1.42% 0.02 122880 1.37 1.34 1.37 9542 1.35 1.37 34863 3.20% -32.87%
Quadient 12.50 4.82% 0.57 5120 12.23 11.90 12.58 259 12.40 12.67 259 4.60% -41.97%
Raiffeisenbank Bank 15.16 -0.98% -0.15 23942 15.25 14.96 15.28 3115 14.96 15.27 1246 -9.76% -32.05%
Rheinmetall 71.18 5.02% 3.40 106485 68.80 68.12 71.36 123 71.06 71.74 132 3.25% -30.42%
Rubis 42.80 1.33% 0.56 33293 42.46 42.20 43.22 165 42.80 42.92 175 -0.47% -21.97%
Rémy Cointreau 105.30 3.34% 3.40 7848 103.40 103.20 106.00 9 105.30 106.20 42 -1.86% -3.57%
SAIPEM 2.18 3.36% 0.07 147879 2.13 2.11 2.18 1668 2.18 2.20 1499 -7.23% -50.27%
SBM Offshore 12.37 0.00% 0.00 103815 12.44 12.23 12.44 687 12.35 12.38 1169 0.57% -25.64%
SEB 113.10 2.82% 3.10 17343 110.60 110.60 115.00 95 111.60 114.20 20 1.80% -14.71%
Siemens Gamesa Renew 14.08 2.70% 0.37 51239 13.82 13.80 14.19 75 14.04 14.10 75 1.11% -9.95%
Telefónica Dtl. 2.68 0.41% 0.01 571894 2.65 2.63 2.68 3159 2.67 2.68 685 -4.05% 3.80%
Telenet Group Holdin 35.10 0.63% 0.22 14423 34.94 34.54 35.48 123 35.00 35.44 254 6.04% -12.51%
Téléperformance 225.70 0.18% 0.40 9670 226.60 223.30 227.30 38 225.30 225.90 62 1.94% 4.01%
TF1 4.49 2.88% 0.13 64481 4.35 4.31 4.52 4627 4.45 4.55 7553 4.08% -39.68%
UnipolSai Assicurazi 2.01 2.76% 0.05 74301 1.96 1.93 2.01 2745 2.00 2.01 8895 -4.29% -22.63%
Vallourec 32.50 3900.00% 31.68 - 32.50 32.50 32.50 228 32.21 39.26 2 -15.66% -70.94%
VIENNA INSURANCE GRP 18.28 1.11% 0.20 2533 18.28 18.16 18.44 1124 17.56 18.60 997 -2.45% -28.31%
VISCOFAN 59.60 1.62% 0.95 2248 58.75 58.55 59.75 62 59.60 59.70 59 1.92% 26.11%
Wereldhave 7.90 6.76% 0.50 7268 7.50 7.49 7.95 6063 7.50 7.90 6 10.18% -60.93%
Zardoya Otis 6.29 1.29% 0.08 20557 6.28 6.27 6.37 424 6.20 7.16 124 1.78% -9.89%
Colruyt 51.86 -1.52% -0.80 6984 52.14 51.28 52.36 174 51.74 52.12 218 -8.44% 11.29%