02.08.2021 12:28:42
ESTX SMALL RE.EUR
666.81
$$$
-3.0200
-0.45%
30.07.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 669.83 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.07.2021 / 17:50
Währung $$$ Aktualisierungsstand 02.08.2021 / 12:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.93% 669.8 561.6
1 Woche -0.01% 669.8 662.7
1 Monat 2.41% 669.8 641.8
3 Monate 6.17% 669.8 623.7
6 Monate 17.52% 669.8 571.9
1 Jahr 40.73% 669.8 459.2
3 Jahre 41.77% 669.8 353.5
26.43
26.51
6.88
1.13
18.93
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.43,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"103597"},"2020":{"performance":6.88,"chartHeight":18.541711713795,"year":2020,"ID_NOTATION":"103597"},"2021":{"performance":18.93,"chartHeight":23.845925934896,"year":2021,"ID_NOTATION":"103597"}}
{"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 12:28:42
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 10405 51.76 51.66 52.22 100 51.78 51.94 23 -0.70% 40.09%
Aareal Bank 21.24 -0.09% -0.02 4412 21.30 21.22 21.44 132 21.22 21.28 176 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% 0.80 509 146.00 146.00 146.70 12 146.30 146.50 25 1.75% 17.89%
Air France-KLM 4.14 5.25% 0.21 521540 3.98 3.96 4.22 117 4.13 4.14 968 0.43% -23.78%
- - - - - - - - - - - 0.00% 0.00%
ASM International 302.10 0.94% 2.80 14497 302.10 299.80 303.00 40 302.00 302.20 20 -1.71% 65.63%
AZIMUT 22.13 1.93% 0.42 35824 21.86 21.86 22.19 636 22.12 22.14 330 -0.16% 21.83%
BCA MONTE DEI PASCHI 1.16 -1.41% -0.02 20747 1.18 1.16 1.18 1500 1.15 1.16 6728 2.81% 11.30%
B. COM. PORTUGUES 0.12 0.92% 0.00 860577 0.12 0.12 0.12 36778 0.12 0.12 28493 -2.36% -3.07%
BCA POP SONDRIO 3.70 -0.43% -0.02 122818 3.75 3.70 3.79 340 3.69 3.71 255 2.48% 69.71%
Bilfinger SE 26.30 0.84% 0.22 4812 26.25 26.25 26.66 31 26.16 26.26 3 3.90% 0.77%
Bolloré 4.55 -3.89% -0.18 288256 4.70 4.51 4.70 223 4.55 4.56 2268 2.47% 39.56%
Bper Banca 1.65 0.41% 0.01 157797 1.67 1.65 1.68 1215 1.65 1.65 1215 2.01% 10.54%
bpost 9.46 0.03% 0.00 49244 9.53 9.45 9.57 712 9.45 9.46 742 -5.92% 11.89%
CNP Assurances 14.39 0.14% 0.02 19105 14.48 14.38 14.59 96 14.39 14.41 639 -2.81% 8.49%
COFINIMMO 136.65 -0.04% -0.05 4939 137.20 136.20 137.20 125 136.60 136.70 251 2.01% 12.05%
Covivio 80.04 0.73% 0.58 3371 79.78 79.59 80.54 35 80.00 80.10 60 0.48% 5.59%
Davide Campari-Milan 11.94 0.46% 0.06 112751 11.92 11.90 12.06 471 11.93 11.94 1178 3.44% 26.79%
DEUTSCHE EUROSHOP 20.44 2.20% 0.44 2814 20.42 20.24 20.52 43 20.40 20.52 43 -1.67% 8.75%
Dialog Semiconductor 64.76 -0.12% -0.08 35502 64.72 64.42 64.82 232 64.76 64.80 1 -0.80% 42.51%
Dürr 40.78 0.72% 0.29 33783 40.22 40.20 40.98 51 40.74 40.80 254 14.96% 20.22%
Eurazeo 84.17 2.78% 2.27 16406 82.30 82.10 85.00 100 84.10 84.20 23 6.43% 46.51%
Eurofins Scientific 101.12 0.33% 0.33 102821 101.22 100.41 101.80 55 101.08 101.14 21 -2.39% 45.97%
Evonik Industries 29.53 0.63% 0.18 68328 29.46 29.45 29.69 197 29.51 29.52 51 0.32% 9.25%
Exor NV 70.26 1.06% 0.74 15289 69.86 69.86 70.68 100 70.24 70.28 108 2.96% 4.67%
Faurecia 38.43 1.91% 0.72 49824 38.08 37.91 38.80 77 38.41 38.45 77 -4.63% -10.02%
Flutter Entertainmen 146.50 1.60% 2.30 8643 144.93 144.70 147.22 18 146.30 146.40 26 -4.50% -13.38%
FRAPORT 55.62 0.40% 0.22 26746 55.66 55.44 56.34 67 55.54 55.62 50 1.24% 13.02%
freenet 20.13 -0.30% -0.06 17019 20.25 20.07 20.25 375 20.12 20.14 127 -0.39% 17.35%
FUCHS PETROLUB PRF 43.16 2.47% 1.04 16017 42.60 42.43 43.56 142 43.14 43.20 84 2.43% -9.59%
Gerresheimer 87.95 -0.26% -0.23 6701 88.50 87.65 88.60 176 87.80 87.95 16 0.48% -0.11%
GLANBIA 14.44 -0.21% -0.03 7201 14.28 14.28 14.68 208 14.46 14.50 72 1.08% 38.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 1294.00 0.47% 6.00 5138 1292.50 1287.50 1301.00 27 1293.50 1294.00 8 -0.08% 45.87%
Huhtamäki 45.06 0.38% 0.17 12647 44.91 44.91 45.30 48 45.05 45.07 45 0.81% 5.77%
Icade SA 77.90 0.55% 0.42 4285 78.05 77.53 78.25 89 77.80 77.90 2 2.89% 24.26%
Imerys 39.60 0.66% 0.26 5240 39.83 39.58 40.20 66 39.54 39.60 137 3.64% 1.71%
Immofinanz 20.12 1.08% 0.21 7207 20.10 20.08 20.18 700 20.10 20.14 267 2.13% 15.79%
JCDECAUX 23.22 0.96% 0.22 2944 22.98 22.90 23.32 47 23.14 23.22 65 -3.20% 23.99%
Jeronimo Martins 17.28 0.41% 0.07 108626 17.30 17.01 17.32 177 17.26 17.29 63 3.52% 23.90%
Kesko B 36.51 0.80% 0.29 34554 36.21 35.92 36.54 196 36.49 36.53 130 0.44% 71.66%
Kingspan Group 91.08 -0.57% -0.52 6591 92.34 90.82 92.46 24 90.72 91.16 18 2.48% 56.72%
Koninklijke Vopak 35.70 -0.31% -0.11 19915 35.82 35.59 35.93 125 35.69 35.71 79 -6.23% -16.62%
Lagardère 23.66 0.51% 0.12 8143 23.58 23.26 23.70 136 23.64 23.74 303 11.88% 15.28%
Leoni 14.82 0.10% 0.01 3427 14.99 14.79 15.31 119 14.62 14.78 117 3.31% 122.13%
MAPFRE 1.76 1.61% 0.03 95645 1.75 1.75 1.77 1151 1.76 1.76 1151 -1.87% 9.05%
MEDIASET 5.04 0.45% 0.02 28988 5.02 5.00 5.07 287 5.03 5.04 909 -1.67% 17.92%
MEDIASET 2.60 1.01% 0.03 32617 2.59 2.57 2.60 739 2.59 2.60 309 -5.41% 23.06%
MorphoSys 46.33 -1.36% -0.64 26381 46.96 46.10 47.02 157 46.32 46.41 26 -14.18% -48.88%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 52.34 0.62% 0.32 69217 51.98 51.40 52.37 47 52.34 52.36 160 -6.44% -12.66%
NN Group 41.98 -0.21% -0.09 42401 41.98 41.97 42.43 100 41.98 41.99 59 1.72% 17.88%
OCI N.V. 20.88 1.70% 0.35 62158 21.73 20.70 22.01 94 20.82 20.88 2 -0.73% 31.01%
Orion B 35.75 -0.42% -0.15 27041 36.00 35.69 36.01 64 35.74 35.75 59 1.21% -4.19%
Orpea 105.78 -0.94% -1.00 6639 107.40 105.62 107.75 59 105.75 105.80 88 -1.07% -1.00%
OUTOKUMPU 6.01 0.02% 0.00 64528 6.06 6.01 6.09 423 6.02 6.02 843 10.45% 86.16%
PostNL 4.58 0.35% 0.02 59501 4.58 4.57 4.62 501 4.58 4.59 301 -2.48% 63.22%
Quadient 24.52 -0.97% -0.24 3058 24.80 24.48 24.84 89 24.50 24.60 98 0.57% 56.81%
Raiffeisenbank Bank 19.93 -0.75% -0.15 52754 20.08 19.90 20.48 197 19.91 19.95 48 6.30% 19.03%
Rheinmetall 82.38 1.68% 1.36 16157 81.36 81.36 83.18 40 82.38 82.42 41 0.90% -7.61%
Rubis 33.71 -0.53% -0.18 74202 33.92 33.52 34.13 72 33.70 33.72 281 1.47% -10.44%
Rémy Cointreau 186.85 0.73% 1.35 3180 185.60 185.60 187.05 31 186.90 187.10 17 1.81% 22.36%
Saipem 1.94 0.24% 0.00 134093 1.95 1.94 1.97 1033 1.94 1.95 1033 -0.63% -12.68%
SBM Offshore 12.37 0.92% 0.11 12769 12.27 12.27 12.47 67 12.34 12.37 123 2.08% -20.34%
SEB 139.40 -0.89% -1.25 2431 140.40 138.60 140.50 107 139.20 139.40 17 -0.67% 4.33%
Siemens Gamesa Renew 24.21 2.74% 0.65 193321 23.62 23.42 24.29 143 24.20 24.23 198 2.97% -28.94%
Societe BIC 57.55 0.44% 0.25 4401 57.65 57.55 58.60 36 57.40 57.60 36 3.62% 23.39%
Telefonica Deutschla 2.28 0.13% 0.00 552424 2.28 2.26 2.29 3496 2.28 2.28 64 -7.53% 0.00%
Telenet Group Holdin 31.69 -0.16% -0.05 7517 31.88 31.54 31.88 73 31.68 31.70 241 -2.40% -9.31%
Téléperformance 356.30 0.13% 0.45 15445 357.30 354.20 358.30 47 356.20 356.40 25 -1.47% 30.59%
TF1 8.17 1.08% 0.09 26369 8.21 8.06 8.22 211 8.16 8.18 540 -2.00% 23.34%
UnipolSai Assicurazi 2.36 0.25% 0.01 58566 2.36 2.36 2.38 1412 2.36 2.36 404 -0.47% 7.64%
Vallourec 8.06 -0.37% -0.03 115363 8.26 8.05 8.26 1265 8.05 8.07 98 4.29% -13.23%
VIENNA INSURANCE GRP 23.05 -0.11% -0.03 710 23.05 23.05 23.30 111 23.05 23.15 148 0.11% 10.94%
VISCOFAN 60.83 3.97% 2.33 7901 58.60 58.60 60.85 101 60.80 60.90 32 -0.55% 0.52%
Wereldhave 14.21 1.83% 0.26 552 14.03 14.03 14.27 71 14.11 14.21 57 -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 48.06 -0.04% -0.02 5535 48.12 47.92 48.18 3 48.04 48.06 8 0.44% -1.19%