20.01.2020 11:22:08
ESTX SMALL RE.EUR
529.92
$$$
3.0100
0.57%
17.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 526.91 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 20.01.2020 / 11:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.34% 529.9 517.5
1 Woche 1.09% 529.9 522.7
1 Monat 2.20% 529.9 516.4
3 Monate 8.82% 529.9 484.9
6 Monate 9.29% 529.9 450.5
1 Jahr 24.51% 529.9 432.7
3 Jahre 35.54% 529.9 388.6
SMI
26.43
26.51
2.34
2.12
-13.45
-10.68
SMI
SMI
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":2.34,"chartHeight":11.207008795148,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.8,"chartHeight":10.011557519128,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2020 11:22:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aalberts Industries 40.72 0.12% 0.05 1728 40.61 40.61 40.76 77 40.68 40.73 2 0.64% 1.78%
Aareal Bank 29.87 0.44% 0.13 1185 29.79 29.72 29.88 338 29.91 29.96 121 -6.06% -1.69%
ABENGOA B 0.01 -2.63% -0.00 10000 0.01 0.01 0.01 490000 0.01 0.01 705928 8.57% 18.75%
Ackermans & van Haar 147.50 -0.54% -0.80 467 148.50 147.50 148.50 22 147.40 147.70 38 4.73% 6.00%
Air France-KLM 9.61 -2.89% -0.29 304440 9.75 9.59 9.75 446 9.60 9.61 605 -0.12% -0.10%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 120.10 2.13% 2.50 8261 118.75 118.50 120.20 97 120.05 120.15 127 9.91% 17.07%
AXEL SPRINGER 62.55 -0.16% -0.10 28388 62.70 62.50 62.75 90 62.60 63.20 200 -0.08% -0.08%
AZIMUT 23.54 -0.47% -0.11 3373 23.75 23.47 23.75 36 23.52 23.57 350 -0.08% 10.82%
BCA MONTE DEI PASCHI 1.70 0.30% 0.01 21308 1.71 1.69 1.71 5018 1.70 1.70 4258 -1.34% 21.52%
B. COM. PORTUGUES 0.19 -1.23% -0.00 338054 0.20 0.19 0.20 14681 0.19 0.19 13111 -5.48% -4.78%
BCA POP SONDRIO 2.10 -0.66% -0.01 3458 2.10 2.09 2.10 3431 2.08 2.10 6258 0.00% -0.38%
Bic 60.20 -0.08% -0.05 1916 60.10 60.10 60.30 81 60.10 60.20 29 -1.15% -2.59%
Bilfinger SE 33.64 1.39% 0.46 576 33.16 33.16 33.68 69 33.58 33.68 54 -0.36% -4.05%
Bolloré 3.79 -0.89% -0.03 13096 3.83 3.79 3.83 356 3.79 3.80 490 -2.30% -1.39%
BME 34.92 -0.17% -0.06 3346 34.98 34.92 35.06 60 34.88 35.10 103 0.29% 2.28%
BPER 4.58 0.00% 0.00 29769 4.58 4.57 4.60 80 4.58 4.59 641 -0.95% 1.87%
bpost 9.58 -0.87% -0.08 6022 9.62 9.59 9.65 258 9.57 9.60 369 -1.21% -6.08%
C&C Group 373.50 -0.53% -2.00 5181 373.50 373.00 374.00 346 372.50 373.50 354 -6.71% -6.59%
CNP Assurances 17.24 0.06% 0.01 6557 17.17 17.16 17.32 251 17.22 17.25 276 -1.37% -2.60%
COFINIMMO 136.20 -0.29% -0.40 19 136.00 136.00 136.20 99 136.00 136.20 83 2.71% 4.12%
Covivio 105.40 -0.38% -0.40 9962 105.50 105.05 105.50 85 105.30 105.50 86 3.62% 4.65%
Davide Campari Milan 8.64 -0.23% -0.02 42445 8.64 8.61 8.64 524 8.63 8.64 421 6.26% 6.13%
DEUTSCHE EUROSHOP 25.22 -0.16% -0.04 1316 25.30 25.20 25.30 84 25.16 25.22 225 2.27% -4.10%
Dialog Semiconductor 44.67 -0.25% -0.11 9776 44.56 44.33 45.01 270 44.67 44.70 18 -5.41% -1.02%
Dürr 29.48 1.31% 0.38 5559 29.31 29.25 29.51 244 29.43 29.48 107 -9.82% -4.56%
Eurazeo 62.40 0.08% 0.05 2686 62.30 62.15 62.45 555 62.40 62.45 150 4.53% 2.13%
Eurofins Scientific 480.40 0.25% 1.20 5182 481.50 480.40 486.80 6 480.20 480.80 14 -1.76% -3.04%
Evonik Industries 25.44 0.28% 0.07 76005 25.50 25.38 25.57 126 25.44 25.45 237 -4.87% -6.86%
Exor NV 71.98 0.00% 0.00 6740 71.96 71.78 72.06 848 71.94 71.98 156 3.03% 3.66%
Faurecia 45.96 0.61% 0.28 8789 45.36 45.22 46.09 200 45.94 45.99 100 -4.63% -4.77%
Flutter Entertainmen 9054.00 -0.04% -4.00 549 9066.00 9038.00 9080.00 32 9040.00 9058.00 17 -3.66% -1.61%
FRAPORT 71.60 -0.39% -0.28 3860 71.46 71.46 71.94 94 71.54 71.64 73 -0.66% -5.45%
freenet 20.05 -0.35% -0.07 25405 20.16 20.02 20.18 48 20.03 20.07 324 -4.60% -1.71%
FUCHS PETROLUB PRF 43.60 0.18% 0.08 12226 43.58 43.40 43.64 82 43.56 43.64 180 -4.48% -1.27%
Gerresheimer 66.10 -0.08% -0.05 1544 66.45 65.95 66.60 143 66.05 66.15 137 3.04% -4.68%
GLANBIA 10.97 3.10% 0.33 11995 10.80 10.80 10.97 421 10.96 10.98 1127 4.48% 2.58%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 720.00 -0.77% -5.60 1450 740.00 719.40 740.00 10 719.80 720.20 14 5.28% 8.66%
Huhtamäki 41.09 0.46% 0.19 2795 40.92 40.92 41.25 25 41.09 41.13 39 -1.85% -0.99%
ICADE 98.25 0.00% 0.00 571 98.40 98.15 98.50 214 98.25 98.40 65 0.82% 1.39%
Imerys 41.28 -0.43% -0.18 7409 41.30 41.04 41.32 120 41.18 41.26 60 11.63% 10.15%
IMMOFINANZ 24.80 0.00% 0.00 512 24.80 24.80 24.80 194 24.80 24.85 34 1.95% 3.33%
JCDECAUX 26.58 1.68% 0.44 4116 26.16 26.16 26.60 148 26.54 26.58 422 -1.73% -4.46%
JERONIMO MARTINS 15.51 -1.27% -0.20 79317 15.64 15.45 15.64 5 15.45 15.51 62 4.42% 7.02%
KESKO B 63.56 -0.66% -0.42 7100 64.02 63.34 64.04 71 63.54 63.58 66 0.44% 1.39%
Kingspan Group 54.95 1.38% 0.75 1439 54.55 54.80 55.00 165 54.90 55.00 48 0.18% -0.64%
Koninklijke Vopak 49.78 -0.84% -0.42 3946 50.28 49.74 50.30 148 49.76 49.80 76 1.25% 3.70%
Lagardère 19.28 -1.13% -0.22 48692 19.10 19.01 19.33 311 19.24 19.30 125 2.96% -0.81%
Leoni 9.56 -1.58% -0.15 6000 9.84 9.56 9.88 161 9.55 9.59 24 -4.87% -6.38%
MAPFRE 2.42 0.25% 0.01 15207 2.42 2.42 2.43 929 2.42 2.42 145 0.50% 1.96%
MEDIASET 5.54 1.21% 0.07 3792 5.53 5.53 5.59 381 5.52 5.55 1184 -0.36% -2.88%
MEDIASET 2.61 0.38% 0.01 23533 2.58 2.58 2.62 832 2.61 2.62 2354 -1.29% -2.66%
MorphoSys 118.90 1.02% 1.20 3025 118.50 118.10 120.00 112 118.60 119.00 43 -13.58% -7.61%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 34.01 0.65% 0.22 52705 33.79 33.77 34.23 239 34.00 34.02 496 6.83% 8.93%
NN Group 32.87 0.24% 0.08 16354 32.82 32.76 32.91 310 32.87 32.88 161 -3.42% -3.22%
OCI 18.15 0.06% 0.01 9071 18.04 18.03 18.40 54 18.09 18.16 67 -2.60% -3.10%
- - - - - - - - - - - 0.00% 0.00%
Orion B 44.17 0.52% 0.23 6264 43.99 43.92 44.30 99 44.16 44.18 51 4.84% 6.42%
Orpea 117.60 -0.09% -0.10 1516 118.00 117.60 118.20 216 117.60 117.70 5 -0.93% 3.16%
OSRAM Licht 45.64 -0.46% -0.21 66 45.70 45.64 45.70 530 45.50 45.70 75 1.57% 3.87%
OUTOKUMPU 3.31 16.36% 0.47 858495 3.18 3.17 3.31 474 3.29 3.31 1189 3.04% 1.17%
PostNL 1.81 1.17% 0.02 27104 1.80 1.80 1.81 410 1.81 1.81 1100 -6.97% -11.28%
Quadient 21.04 0.48% 0.10 840 21.08 20.97 21.09 143 21.02 21.38 2644 -1.51% -2.79%
Raiffeisenbank Bank 21.88 -0.55% -0.12 2719 21.93 21.81 21.94 33 21.86 21.89 466 -2.87% -1.39%
Rheinmetall 108.35 3.24% 3.40 24446 106.55 106.50 109.25 92 108.25 108.50 7 1.75% 2.59%
Rubis 56.50 0.44% 0.25 6447 56.30 56.25 56.60 118 56.45 56.50 599 1.81% 2.55%
Rémy Cointreau 115.40 -2.04% -2.40 2118 117.10 115.30 117.20 18 115.30 115.40 148 6.46% 7.88%
SAIPEM 4.43 0.66% 0.03 16644 4.45 4.41 4.45 581 4.43 4.44 1930 -0.91% 0.39%
SBM Offshore 16.49 -0.21% -0.04 3963 16.57 16.45 16.64 150 16.47 16.50 837 0.21% -0.66%
SEB 133.20 -0.63% -0.85 521 133.40 133.20 134.00 30 133.10 133.20 52 -3.42% 1.09%
Siemens Gamesa Renew 15.47 0.24% 0.04 32665 15.46 15.44 15.51 472 15.46 15.47 224 2.08% -1.31%
Telefónica Dtl. 2.75 0.70% 0.02 68443 2.73 2.73 2.75 1310 2.75 2.75 759 0.00% 5.78%
Telenet Group Holdin 40.30 -0.05% -0.02 777 40.36 40.24 40.44 39 40.20 40.28 77 0.20% 0.50%
Téléperformance 226.20 -0.35% -0.80 1062 227.00 226.20 227.60 60 226.20 226.40 62 2.53% 4.61%
TF1 7.29 -1.09% -0.08 8471 7.33 7.25 7.33 136 7.28 7.29 542 3.81% -1.14%
UnipolSai Assicurazi 2.50 0.28% 0.01 12784 2.49 2.49 2.50 2041 2.50 2.50 2398 -2.69% -4.08%
Vallourec 2.54 0.02% 0.00 73933 2.55 2.53 2.56 289 2.54 2.54 14 -5.23% -9.26%
VIENNA INSURANCE GRP 25.95 -0.57% -0.15 665 25.98 25.95 26.05 405 25.95 26.05 4 -1.14% 2.35%
VISCOFAN 50.60 0.40% 0.20 4472 50.65 50.50 50.95 226 50.55 50.65 212 5.66% 6.64%
Wereldhave 18.29 -1.45% -0.27 5159 18.46 18.20 18.49 85 18.24 18.28 87 -3.63% -8.21%
Zardoya Otis 7.22 -0.07% -0.01 765 7.26 7.22 7.26 585 7.22 7.28 941 1.62% 3.58%
Colruyt 44.87 -0.29% -0.13 1816 45.15 44.87 45.23 68 44.91 44.94 37 -0.38% -3.43%