05.08.2020 13:26:42
ESTX SMALL RE.EUR
481.54
$$$
1.7900
0.37%
04.08.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.08.2020 479.75 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 04.08.2020 / 17:50
Währung $$$ Aktualisierungsstand 05.08.2020 / 13:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.00% 546.8 353.5
1 Woche 0.31% 481.5 472.4
1 Monat 1.01% 489.6 471.3
3 Monate 12.35% 491.6 433.5
6 Monate -8.07% 546.8 353.5
1 Jahr 2.15% 546.8 353.5
3 Jahre 6.48% 546.8 353.5
SMI
26.43
26.51
SMI
-13.45
-10.68
SMI
-7
-4.28
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":-7,"chartHeight":16.199787670896,"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":-4.28,"chartHeight":13.95820651917,"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":-13.11,"chartHeight":19.058805129765,"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":-5.99,"chartHeight":15.489806423006,"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":-4.83,"chartHeight":14.509052264137,"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":-4.89,"chartHeight":14.56530552415,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.08.2020 13:26:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aalberts Industries 31.08 0.78% 0.24 48993 31.14 30.78 31.49 173 31.07 31.10 85 -2.14% -22.82%
Aareal Bank 17.42 0.06% 0.01 12317 17.61 17.42 17.78 1 17.41 17.45 227 12.11% -42.45%
Abengoa B 0.01 0.00% 0.00 - 0.01 0.01 0.01 500000 0.01 0.01 639900 0.00% -37.50%
Ackermans & van Haar 111.30 0.00% 0.00 1147 111.90 111.30 112.30 13 111.10 111.40 89 -0.45% -20.44%
Air France-KLM 3.74 6.65% 0.23 435703 3.60 3.59 3.74 1359 3.73 3.74 1118 -5.71% -64.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 130.40 0.38% 0.50 16047 130.15 129.00 131.20 48 130.25 130.35 19 -6.58% 29.32%
AZIMUT 16.42 -0.27% -0.04 6994 16.56 16.41 16.62 250 16.39 16.41 131 0.03% -22.84%
BCA MONTE DEI PASCHI 1.53 -1.86% -0.03 90169 1.57 1.53 1.58 7359 1.53 1.53 1542 -6.14% 11.91%
B. COM. PORTUGUES 0.10 0.00% 0.00 391834 0.10 0.10 0.10 8322 0.10 0.10 4836 0.40% -49.90%
BCA POP SONDRIO 1.89 -0.05% -0.00 72124 1.91 1.89 1.93 3786 1.89 1.90 545 3.39% -10.62%
Bic 51.50 0.19% 0.10 2712 51.65 51.40 52.20 69 51.40 51.55 31 5.20% -16.90%
Bilfinger SE 15.52 1.04% 0.16 3262 15.50 15.50 15.83 57 15.52 15.66 9 0.92% -55.58%
Bolloré 3.06 0.46% 0.01 140172 3.08 3.06 3.12 242 3.06 3.07 1001 5.61% -21.44%
BME 32.94 -0.12% -0.04 43 32.94 32.94 32.94 287 32.92 33.32 400 0.00% -3.68%
Bper Banca 2.15 5.13% 0.10 235646 2.10 2.09 2.17 1024 2.14 2.15 1356 -12.38% -54.53%
bpost 7.16 17.20% 1.05 144027 6.50 6.45 7.18 100 7.13 7.18 236 5.63% -40.78%
C&C Group 226.50 -3.00% -7.00 16323 230.00 225.00 230.00 1160 226.00 227.50 931 0.86% -41.92%
CNP Assurances 10.75 0.09% 0.01 25434 10.81 10.74 10.92 320 10.74 10.76 498 2.82% -39.29%
COFINIMMO 121.60 -0.16% -0.20 1469 122.30 121.60 122.60 90 121.40 121.80 106 0.83% -7.16%
Covivio 63.90 3.40% 2.10 5406 62.95 62.70 64.65 248 63.85 64.05 148 2.49% -38.87%
Davide Campari Milan 8.56 1.05% 0.09 299294 8.56 8.52 8.62 1071 8.56 8.57 253 -0.66% 3.85%
DEUTSCHE EUROSHOP 12.56 2.36% 0.29 3265 12.40 12.40 12.74 102 12.51 12.57 187 3.28% -53.42%
Dialog Semiconductor 42.13 3.39% 1.38 62018 41.37 41.22 42.88 115 42.11 42.16 32 3.98% -9.92%
Dürr 23.90 -0.25% -0.06 19585 24.12 23.90 24.28 93 23.90 23.94 275 4.45% -21.42%
Eurazeo 44.66 0.68% 0.30 2714 44.50 44.46 45.08 60 44.58 44.68 9 -1.47% -27.34%
Eurofins Scientific 569.20 1.43% 8.00 3302 563.40 563.40 574.70 5 569.20 569.40 3 0.30% 13.56%
Evonik Industries 24.45 2.82% 0.67 92322 24.07 24.06 24.57 113 24.46 24.47 303 -1.78% -12.70%
Exor NV 49.71 0.26% 0.13 20859 49.56 49.50 50.44 44 49.66 49.71 44 0.49% -28.60%
Faurecia 34.52 2.37% 0.80 48554 33.83 33.59 34.80 382 34.51 34.54 189 -10.59% -29.71%
Flutter Entertainmen 11780.00 0.73% 85.00 5928 11805.00 11710.00 11817.50 15 11775.00 11785.00 3 0.95% 29.17%
FRAPORT 32.20 -1.53% -0.50 40405 32.84 32.16 33.46 31 32.18 32.22 132 -4.05% -56.99%
freenet 15.36 0.66% 0.10 69713 15.37 15.34 15.46 869 15.35 15.36 79 7.70% -25.48%
FUCHS PETROLUB PRF 36.76 1.43% 0.52 16142 36.70 36.28 36.90 51 36.72 36.78 216 -4.93% -17.79%
Gerresheimer 95.95 0.31% 0.30 4575 96.20 95.55 96.35 19 95.85 95.95 33 0.26% 37.82%
GLANBIA 10.06 -1.95% -0.20 9452 10.17 10.06 10.24 144 10.03 10.06 284 -3.39% -1.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 690.40 0.70% 4.80 3984 689.60 687.00 692.40 6 690.20 690.60 10 -6.34% 2.67%
Huhtamäki 38.62 -0.52% -0.20 7716 38.58 38.46 38.86 82 38.60 38.64 60 0.31% -6.03%
ICADE 57.25 2.60% 1.45 6120 56.50 56.50 57.70 290 57.20 57.30 40 -1.24% -42.41%
Imerys 33.12 4.48% 1.42 5301 32.26 32.22 33.32 50 32.92 33.08 56 -5.54% -15.78%
Immofinanz 14.66 1.24% 0.18 3489 14.58 14.56 14.73 36 14.63 14.69 173 -0.07% -39.67%
JCDECAUX 15.02 3.94% 0.57 26110 14.62 14.62 15.06 49 15.00 15.06 56 -2.07% -47.19%
JERONIMO MARTINS 14.43 0.77% 0.11 25111 14.43 14.39 14.55 348 14.42 14.43 310 -1.31% -2.45%
Kesko B 18.60 0.43% 0.08 54807 18.51 18.50 18.77 574 18.59 18.61 218 3.00% 17.40%
Kingspan Group 61.50 0.00% 0.00 4609 61.65 61.35 61.85 83 61.20 61.55 251 -1.44% 12.74%
Koninklijke Vopak 46.75 0.32% 0.15 22708 46.57 46.50 46.96 79 46.74 46.76 1 -3.98% -3.74%
Lagardère 13.62 3.06% 0.41 55359 13.37 13.35 13.62 1861 13.61 13.66 187 -5.61% -32.78%
Leoni 7.46 2.68% 0.20 782 7.41 7.38 7.47 263 7.30 7.42 123 -0.27% -30.01%
MAPFRE 1.60 0.38% 0.01 148576 1.60 1.60 1.62 627 1.60 1.60 1276 -0.31% -32.63%
MEDIASET 3.02 3.78% 0.11 15497 3.03 3.01 3.11 1636 3.01 3.05 996 -5.95% -48.33%
MEDIASET 1.63 1.05% 0.02 74941 1.64 1.63 1.68 4926 1.63 1.64 4409 6.19% -39.69%
MorphoSys 116.45 1.00% 1.15 15243 115.35 114.60 117.20 19 116.40 116.55 155 3.36% -9.50%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 39.69 0.89% 0.35 117955 39.45 39.33 39.86 106 39.64 39.69 308 -1.94% 26.82%
NN Group 33.03 1.79% 0.58 193859 32.87 32.66 33.28 261 33.02 33.03 157 1.76% -4.22%
OCI 11.10 7.14% 0.74 31773 10.55 10.55 11.35 699 11.08 11.10 234 0.88% -44.66%
Orion B 37.64 0.59% 0.22 32274 37.58 37.20 37.82 209 37.62 37.67 55 -13.66% -9.37%
Orpea 105.05 -0.28% -0.30 4017 105.85 104.90 105.85 86 105.00 105.10 60 -3.66% -7.67%
OSRAM Licht 43.95 -0.72% -0.32 7040 44.22 43.92 44.23 27 43.95 44.00 44 5.99% 0.29%
OUTOKUMPU 2.42 1.77% 0.04 111265 2.40 2.40 2.43 1622 2.42 2.42 1317 2.63% -15.56%
PostNL 2.40 2.72% 0.06 342378 2.37 2.27 2.40 8184 2.39 2.40 1960 13.26% 15.62%
Quadient 12.95 0.15% 0.02 1393 13.05 12.93 13.25 13 12.93 12.98 70 0.15% -39.97%
Raiffeisenbank Bank 15.31 1.12% 0.17 31826 15.20 15.15 15.38 115 15.30 15.33 427 -4.24% -32.14%
Rheinmetall 82.62 -0.31% -0.26 21742 82.86 82.60 83.60 21 82.60 82.64 87 -3.09% -18.98%
Rubis 40.54 0.85% 0.34 4522 40.46 40.26 40.69 72 40.50 40.54 60 -0.79% -26.71%
Rémy Cointreau 133.60 -0.74% -1.00 7845 134.80 133.30 134.80 31 133.40 133.60 109 1.20% 23.26%
SAIPEM 1.93 3.42% 0.06 240926 1.90 1.90 1.94 4510 1.93 1.94 1097 -14.18% -57.38%
SBM Offshore 13.77 1.36% 0.18 21002 13.64 13.62 13.84 82 13.76 13.78 152 0.30% -18.36%
SEB 142.90 0.14% 0.20 4512 144.40 142.80 144.80 49 142.70 143.00 120 1.06% 7.62%
Siemens Gamesa Renew 20.54 1.63% 0.33 119968 20.46 20.33 20.57 990 20.53 20.55 420 5.59% 29.26%
Telefónica Dtl. 2.36 -0.13% -0.00 319837 2.39 2.35 2.39 2225 2.36 2.36 2396 -1.99% -8.46%
Telenet Group Holdin 32.22 1.00% 0.32 5010 32.16 31.94 32.32 89 32.20 32.28 292 -8.28% -20.49%
Téléperformance 257.10 1.58% 4.00 8531 255.60 254.75 258.30 18 256.90 257.20 17 6.17% 16.64%
TF1 5.28 1.64% 0.09 27154 5.30 5.26 5.33 793 5.27 5.29 813 8.32% -30.27%
UnipolSai Assicurazi 2.21 -1.77% -0.04 89218 2.25 2.20 2.25 2872 2.21 2.21 873 3.97% -13.24%
Vallourec 28.98 2.60% 0.73 126 28.65 28.65 28.98 154 29.02 29.20 150 -2.67% -74.75%
VIENNA INSURANCE GRP 19.26 -0.10% -0.02 442 19.30 19.22 19.38 251 19.24 19.34 165 -0.31% -24.39%
VISCOFAN 62.70 -0.48% -0.30 4493 63.00 62.70 63.45 177 62.60 62.70 34 10.24% 33.31%
Wereldhave 7.39 3.07% 0.22 2512 7.39 7.36 7.53 295 7.34 7.42 250 -3.95% -64.54%
Zardoya Otis 5.71 0.88% 0.05 18477 5.70 5.68 5.73 1 5.68 5.71 700 -1.57% -18.91%
Colruyt 50.46 1.06% 0.53 8151 49.97 49.97 50.56 34 50.44 50.50 2 -0.08% 7.15%