24.10.2020 05:59:37
ESTX SMALL RE.EUR
492.66
$$$
3.6600
0.75%
23.10.2020 17:50
 
Chart
Kursdaten
Kurs 492.66 Eröffnung 492.66
Diff. absolut 3.66 Tages-Hoch 492.66
Diff. % 0.75 % Tages-Tief 492.66
Volumen - Umsatz -
Schlusskurs vom 22.10.2020 489.00 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 24.10.2020 / 05:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -4.86% 546.8 353.5
1 Woche -0.82% 497.3 489.0
1 Monat 2.56% 506.7 475.7
3 Monate 0.88% 506.7 472.4
6 Monate 14.82% 506.7 425.3
1 Jahr 1.19% 546.8 353.5
3 Jahre 5.14% 546.8 353.5
SMI
26.43
26.51
SMI
-13.45
-10.68
SMI
-4.86
-5.59
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":-4.86,"chartHeight":14.537265705281,"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":-5.59,"chartHeight":15.174900053649,"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":-14.59,"chartHeight":19.54616853503,"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":-0.71,"chartHeight":7.3333333333333,"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":-0.59,"chartHeight":7.3333333333333,"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":-4.55,"chartHeight":14.236944187711,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.10.2020 05:59:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aalberts Industries 33.12 1.16% 0.38 22029 32.88 32.59 33.28 70 33.11 33.16 60 -2.42% -17.12%
Aareal Bank 16.71 1.40% 0.23 17342 16.58 16.52 16.95 101 16.70 16.74 357 -2.17% -44.76%
- - - - - - - - - - - 0.00% 0.00%
Ackermans & van Haar 112.80 1.90% 2.10 1581 110.80 110.80 113.00 166 112.30 113.40 162 1.26% -19.37%
Air France-KLM 3.26 1.72% 0.06 533760 3.17 3.15 3.33 783 3.22 3.30 630 8.66% -67.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 126.95 -3.42% -4.50 73521 130.05 126.80 131.70 61 126.80 128.05 28 -8.04% 26.38%
AZIMUT 15.72 0.90% 0.14 19396 15.69 15.69 15.83 223 15.70 15.72 233 -2.24% -26.34%
BCA MONTE DEI PASCHI 1.16 0.78% 0.01 27874 1.18 1.16 1.18 1724 1.15 1.18 1661 -0.68% -16.57%
B. COM. PORTUGUES 0.08 0.39% 0.00 136050 0.08 0.08 0.08 84764 0.08 0.08 84764 -1.03% -62.03%
BCA POP SONDRIO 1.68 -0.24% -0.00 13444 1.73 1.68 1.73 1579 1.65 1.68 11 -5.35% -20.68%
Bic 42.00 2.09% 0.86 11126 41.36 41.30 42.00 128 41.98 42.06 122 -2.73% -32.09%
Bilfinger SE 18.77 0.11% 0.02 8593 18.86 18.63 18.91 89 18.61 19.04 90 -3.74% -45.72%
Bolloré 3.20 -1.60% -0.05 177516 3.24 3.16 3.26 2255 3.07 3.20 103 -2.62% -17.53%
- - - - - - - - - - - 0.00% 0.00%
Bper Banca 1.20 1.23% 0.01 738687 1.21 1.20 1.23 15648 1.20 1.21 3037 -0.42% -60.73%
bpost 8.09 0.87% 0.07 44966 8.01 8.00 8.11 200 8.00 8.10 567 0.44% -21.65%
C&C Group 174.80 -1.58% -2.80 60512 176.80 173.60 178.80 3803 168.00 182.20 4052 -1.24% -56.52%
CNP Assurances 10.74 1.13% 0.12 80000 10.70 10.58 10.91 713 10.72 10.81 792 0.66% -39.29%
COFINIMMO 121.60 -0.65% -0.80 3555 122.20 121.50 122.80 14 121.40 121.80 22 0.16% -7.32%
Covivio 55.55 0.18% 0.10 17036 55.55 54.90 55.80 194 54.70 56.10 194 -0.98% -45.05%
Davide Campari-Milan 9.23 -0.41% -0.04 208776 9.25 9.23 9.34 400 9.23 9.23 400 -2.57% 13.06%
DEUTSCHE EUROSHOP 12.06 3.52% 0.41 10854 11.63 11.61 12.16 140 12.05 12.18 489 2.29% -54.21%
Dialog Semiconductor 33.99 1.12% 0.38 86587 33.66 33.20 34.44 134 33.94 34.01 181 -9.84% -24.87%
Dürr 27.78 0.36% 0.10 38628 27.51 27.51 28.28 121 27.56 27.82 100 0.51% -8.89%
Eurazeo 43.66 1.39% 0.60 2190 43.30 42.97 43.92 113 43.64 43.78 30 -0.86% -28.48%
Eurofins Scientific 695.40 -3.32% -23.90 16142 704.80 688.70 719.80 15 694.80 696.20 2 -2.33% 40.71%
Evonik Industries 22.18 0.91% 0.20 149675 22.02 21.98 22.36 320 22.21 22.30 659 -3.77% -18.58%
Exor NV 48.55 2.43% 1.15 71609 47.21 47.21 48.84 74 48.49 48.55 74 4.01% -30.08%
Faurecia 37.68 -2.79% -1.08 202163 38.51 37.55 39.65 218 37.67 37.75 206 -1.31% -21.45%
Flutter Entertainmen 12740.00 0.67% 85.00 14238 12635.00 12635.00 12875.00 57 12700.00 12720.00 25 -3.89% 40.71%
FRAPORT 35.92 4.72% 1.62 81524 34.50 34.48 36.02 281 35.86 40.66 303 12.74% -52.75%
freenet 16.64 0.94% 0.15 32132 16.51 16.51 16.70 384 16.61 16.64 384 -3.51% -18.73%
FUCHS PETROLUB PRF 46.20 2.03% 0.92 22762 45.26 45.26 46.28 170 46.16 46.24 36 0.52% 4.81%
Gerresheimer 87.40 -0.79% -0.70 11730 87.85 87.40 88.55 92 87.40 87.55 88 -4.38% 25.94%
GLANBIA 8.29 -1.43% -0.12 5405 8.30 8.29 8.40 173 8.24 8.53 210 -3.21% -20.79%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 824.60 1.08% 8.80 9778 813.00 809.20 825.00 3 824.40 825.00 6 4.38% 23.48%
Huhtamäki 43.32 0.46% 0.20 39579 42.42 42.42 44.22 117 43.20 43.32 289 -2.30% 4.87%
Icade SA 47.24 0.30% 0.14 92371 47.52 46.64 47.56 6 47.16 47.24 6 2.16% -51.25%
Imerys 28.80 0.70% 0.20 12926 28.94 28.75 29.20 163 28.80 29.02 60 -2.24% -23.49%
Immofinanz 13.09 0.54% 0.07 19024 13.09 12.95 13.23 275 13.01 23.90 707 -2.46% -45.46%
JCDECAUX 13.93 2.80% 0.38 95500 13.64 13.57 14.18 337 13.92 13.95 321 0.58% -49.09%
Jeronimo Martins 14.40 -0.03% -0.01 26064 14.48 14.40 14.54 856 14.40 14.47 242 -1.20% -1.84%
Kesko B 22.38 -0.44% -0.10 263939 22.52 22.28 22.94 233 22.28 22.42 349 -1.58% 41.87%
Kingspan Group 76.10 0.53% 0.40 49075 76.20 75.40 76.30 153 76.00 76.30 63 -1.68% 39.51%
Koninklijke Vopak 46.47 -0.24% -0.11 28979 46.64 46.46 47.23 57 46.19 46.49 73 -2.68% -4.01%
Lagardère 21.72 -0.18% -0.04 21486 21.86 21.50 22.14 247 21.66 22.08 114 -9.50% 10.48%
Leoni 5.03 4.86% 0.23 19467 4.82 4.82 5.04 76 5.03 30.20 40 -1.28% -51.59%
MAPFRE 1.35 1.97% 0.03 1117399 1.33 1.33 1.37 2584 1.35 1.35 2584 0.86% -43.13%
MEDIASET 3.07 1.12% 0.03 66158 3.06 3.04 3.13 871 3.02 3.09 288 3.26% -45.53%
MEDIASET 1.60 -0.06% -0.00 94697 1.61 1.59 1.63 828 1.45 1.60 1077 -3.09% -40.14%
MorphoSys 88.44 -0.92% -0.82 76200 89.24 87.00 89.24 114 87.70 89.10 100 -8.18% -30.58%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 48.75 -0.69% -0.34 182864 49.50 48.72 49.89 127 48.59 48.72 4 -0.11% 57.16%
NN Group 32.51 -0.34% -0.11 182962 32.60 32.38 32.94 131 32.43 32.54 114 -1.37% -4.04%
OCI 10.69 0.85% 0.09 50170 10.61 10.58 10.74 7 10.69 11.64 887 -3.43% -42.90%
Orion B 37.96 -0.03% -0.01 78217 38.32 37.91 38.51 90 37.92 38.03 132 -1.96% -8.06%
Orpea 91.34 -0.22% -0.20 27234 91.10 91.02 92.08 147 90.76 91.50 22 -0.17% -19.95%
OSRAM Licht 51.16 -0.20% -0.10 3384 51.06 51.06 51.60 142 51.10 51.18 52 -0.81% 15.90%
OUTOKUMPU 2.39 3.06% 0.07 255787 2.32 2.32 2.40 1438 2.38 2.40 5708 3.37% -15.03%
PostNL 3.00 1.15% 0.03 115399 2.98 2.95 3.03 5226 2.99 3.02 1173 2.74% 48.69%
Quadient 12.19 0.33% 0.04 69525 12.15 12.07 12.28 137 12.18 12.20 42 3.04% -43.41%
Raiffeisenbank Bank 13.31 2.86% 0.37 74036 13.11 13.11 13.44 957 13.22 13.41 957 1.45% -40.34%
Rheinmetall 72.48 0.92% 0.66 26837 71.86 71.86 72.82 122 72.40 72.56 74 -1.55% -29.15%
Rubis 30.54 2.28% 0.68 59306 29.94 29.94 30.75 231 30.52 30.56 161 0.20% -44.32%
Rémy Cointreau 152.30 -1.42% -2.20 8881 154.90 152.20 155.00 46 152.10 152.60 20 -4.45% 39.47%
SAIPEM 1.46 1.18% 0.02 179996 1.45 1.45 1.48 2448 1.46 1.47 2448 -0.10% -66.71%
SBM Offshore 14.98 0.74% 0.11 39900 14.87 14.87 15.34 563 14.97 15.00 564 0.40% -9.95%
SEB 149.30 0.34% 0.50 14072 148.20 148.10 150.40 22 149.30 149.60 11 -0.99% 12.59%
Siemens Gamesa Renew 25.27 0.12% 0.03 277770 25.11 25.00 25.51 311 25.25 25.27 155 -2.70% 61.62%
Telefonica Deutschla 2.22 0.32% 0.01 559689 2.18 2.18 2.23 3233 2.22 2.22 3206 -1.07% -13.81%
Telenet Group Holdin 34.54 1.53% 0.52 48262 33.80 33.66 34.66 241 34.50 34.56 223 1.05% -13.91%
Téléperformance 263.20 -0.64% -1.70 10551 263.60 262.90 266.60 31 263.20 263.60 32 -4.19% 21.29%
TF1 5.44 2.06% 0.11 38715 5.34 5.34 5.47 934 5.42 6.37 645 3.62% -26.98%
UnipolSai Assicurazi 2.02 -1.46% -0.03 77696 2.03 2.02 2.03 9279 2.01 2.03 9479 -3.35% -22.25%
Vallourec 13.91 0.72% 0.10 2860 14.02 13.87 14.31 17 13.91 14.02 226 -2.25% -87.56%
VIENNA INSURANCE GRP 18.40 -0.76% -0.14 2961 18.62 18.40 18.80 148 18.36 18.68 141 -2.44% -27.84%
VISCOFAN 56.45 0.53% 0.30 6374 55.80 55.80 56.65 62 56.00 56.45 65 -2.84% 19.45%
Wereldhave 9.42 20.69% 1.61 46668 8.53 8.19 9.53 16 9.00 10.00 6 22.02% -53.41%
Zardoya Otis 5.35 1.13% 0.06 8999 5.30 5.30 5.38 500 5.26 6.08 121 2.69% -23.35%
Colruyt 53.10 0.23% 0.12 12789 52.84 52.78 53.60 147 53.08 53.14 152 -0.64% 13.95%