20.10.2021 17:25:56
ESTX SMALL RE.USD
580.67
$$$
5.8200
1.01%
19.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 574.85 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2021 / 17:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.15% 607.0 511.1
1 Woche 3.27% 580.7 567.0
1 Monat -0.41% 593.6 556.1
3 Monate 3.36% 607.0 556.1
6 Monate 4.25% 607.0 550.0
1 Jahr 33.82% 607.0 396.9
3 Jahre 56.53% 607.0 283.8
24.99
26.51
16.75
1.13
14.15
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.99,"chartHeight":25.397615245498,"year":2019,"ID_NOTATION":"103598"},"2020":{"performance":16.75,"chartHeight":23.292976514622,"year":2020,"ID_NOTATION":"103598"},"2021":{"performance":14.15,"chartHeight":22.405603139023,"year":2021,"ID_NOTATION":"103598"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.85,"chartHeight":23.002441338474,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.6,"chartHeight":18.393649939281,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 17:25:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 48.00 -0.91% -0.44 79771 48.10 47.75 48.18 134 47.99 48.01 276 1.31% 32.39%
Aareal Bank 27.16 -0.59% -0.16 252864 27.17 26.84 27.46 295 27.12 27.16 763 -0.65% 39.17%
ABENGOA S.A.B EO-,00 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 0.00%
Ackermans & van Haar 150.25 0.17% 0.25 1066 150.00 149.70 150.90 23 150.20 150.30 5 0.67% 21.46%
Air France-KLM 3.99 -0.15% -0.01 1341962 3.96 3.90 4.01 256 3.99 3.99 874 -1.45% -22.44%
- - - - - - - - - - - 0.00% 0.00%
ASM International 333.30 -1.04% -3.50 43684 329.20 326.40 338.20 20 333.30 333.40 25 7.19% 86.39%
AZIMUT 24.72 4.24% 1.00 528855 23.71 23.63 24.86 824 24.71 24.72 93 2.62% 33.08%
BCA MONTE DEI PASCHI 1.07 0.23% 0.00 15302 1.07 1.07 1.07 853 1.07 1.08 4778 -2.72% 1.71%
B. COM. PORTUGUES 0.16 3.51% 0.01 3611106 0.15 0.15 0.16 38264 0.16 0.16 16830 -5.46% 24.39%
BCA POP SONDRIO 3.89 0.21% 0.01 50232 3.84 3.82 3.89 142 3.89 3.89 39 2.37% 77.01%
Bilfinger SE 30.33 0.26% 0.08 9381 30.26 29.98 30.36 330 30.32 30.34 1 4.67% 16.89%
Bolloré 5.19 -0.14% -0.01 233516 5.18 5.16 5.22 1893 5.18 5.19 1207 2.11% 53.23%
Bper Banca 2.08 1.44% 0.03 543688 2.05 2.04 2.08 9135 2.08 2.08 2809 -0.68% 37.43%
bpost 7.81 6.19% 0.46 229266 7.36 7.34 7.82 524 7.80 7.82 88 -4.54% -12.96%
CNP Assurances 14.61 0.40% 0.06 142242 14.48 14.39 14.64 564 14.60 14.61 280 1.41% 9.79%
COFINIMMO 138.40 0.36% 0.50 5424 137.75 137.75 139.00 62 138.30 138.40 6 2.07% 13.03%
Covivio 73.20 -0.08% -0.06 36726 73.02 72.54 73.44 27 73.14 73.18 97 1.08% -2.64%
Davide Campari-Milan 12.94 0.80% 0.10 1115659 12.80 12.78 12.98 572 12.94 12.94 965 2.35% 36.98%
DEUTSCHE EUROSHOP 17.36 -0.17% -0.03 40579 17.31 16.96 17.37 2 17.35 17.36 72 -0.37% -5.46%
Dürr 38.18 -0.16% -0.06 15736 38.23 37.76 38.42 176 38.14 38.20 202 2.58% 13.54%
Eurazeo 81.78 -0.27% -0.23 73975 81.95 81.65 82.10 226 81.75 81.80 25 -0.91% 46.69%
Eurofins Scientific 112.04 0.54% 0.60 188000 111.17 110.38 113.11 107 112.02 112.06 13 4.64% 61.39%
Evonik Industries 28.34 0.04% 0.01 709548 28.20 28.02 28.42 299 28.33 28.34 128 3.39% 5.47%
Exor NV 74.64 0.32% 0.24 69375 73.98 73.72 74.78 89 74.62 74.64 34 2.37% 12.01%
Faurecia 41.92 -0.85% -0.36 641331 42.28 39.95 42.42 121 41.90 41.93 360 -3.61% 0.88%
Flutter Entertainmen 169.55 -0.67% -1.15 14687 170.30 168.40 171.30 34 169.50 169.60 20 2.52% 2.54%
FRAPORT 62.54 -0.57% -0.36 107662 63.07 61.90 63.58 71 62.50 62.52 100 1.52% 28.31%
freenet 22.41 0.54% 0.12 42798 22.25 22.23 22.41 355 22.40 22.42 237 -0.82% 29.56%
FUCHS PETROLUB PRF 42.89 0.73% 0.31 141378 42.73 42.30 43.05 54 42.88 42.90 108 6.37% -8.61%
Gerresheimer 77.70 -1.52% -1.20 29435 78.92 77.50 79.05 282 77.65 77.75 235 1.61% -10.62%
GLANBIA 13.54 0.15% 0.02 81629 13.38 13.38 13.61 1607 13.53 13.55 887 0.67% 29.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 1314.00 2.42% 31.00 14394 1283.00 1261.00 1314.50 10 1313.50 1314.50 31 4.22% 45.30%
Huhtamäki 39.43 -0.18% -0.07 69360 39.63 38.93 39.65 188 39.43 39.45 56 1.86% -6.93%
Icade SA 67.38 -0.33% -0.23 20244 67.40 66.60 67.78 7 67.35 67.40 194 0.30% 8.42%
Imerys 37.42 -1.11% -0.42 35649 37.75 37.16 37.86 128 37.40 37.44 512 -1.46% -2.17%
Immofinanz 21.58 -0.28% -0.06 16037 21.50 21.43 21.62 167 21.56 21.60 320 3.54% 25.89%
JCDECAUX 22.62 2.17% 0.48 41980 22.20 22.10 22.66 64 22.60 22.64 263 0.27% 19.35%
Jeronimo Martins 19.05 0.18% 0.04 437410 18.94 18.94 19.25 97 19.05 19.06 31 3.71% 36.93%
Kesko B 29.80 -0.55% -0.17 149230 29.97 29.77 30.18 921 29.80 29.81 75 2.08% 41.99%
Kingspan Group 95.56 2.77% 2.58 38963 92.68 92.60 95.64 50 95.54 95.58 18 6.74% 59.08%
Koninklijke Vopak 34.38 -4.54% -1.64 172270 36.05 34.02 36.06 7 34.37 34.38 258 1.68% -16.15%
Lagardère 22.65 -0.09% -0.02 23242 22.71 22.61 22.72 93 22.64 22.66 150 -0.13% 11.02%
Leoni 12.63 1.77% 0.22 6923 12.44 12.28 12.68 3 12.61 12.63 412 -2.40% 86.20%
MAPFRE 1.82 1.37% 0.02 407059 1.79 1.79 1.82 1101 1.81 1.82 1919 -3.27% 12.53%
MEDIASET 4.70 0.13% 0.01 135246 4.65 4.62 4.72 116 4.69 4.71 1422 -2.53% 10.46%
Mediaset 2.52 1.04% 0.03 167133 2.49 2.47 2.52 2234 2.52 2.52 1476 2.30% 19.33%
MorphoSys 38.57 -0.37% -0.14 32828 38.42 38.33 39.36 59 38.55 38.61 69 0.83% -57.86%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 51.39 3.42% 1.70 627838 49.70 49.48 51.62 287 51.38 51.40 200 6.61% -16.57%
NN Group 45.87 0.02% 0.01 116683 45.78 45.66 46.03 93 45.86 45.87 260 0.25% 28.50%
OCI N.V. 25.47 2.45% 0.61 180883 24.82 24.68 25.49 775 25.46 25.48 581 -2.97% 58.65%
Orion B 36.70 0.41% 0.15 212685 36.52 36.19 37.67 127 36.70 36.72 70 2.44% -2.46%
Orpea 88.98 -0.29% -0.26 81362 89.38 88.72 90.50 24 88.96 89.02 3 -1.22% -17.26%
OUTOKUMPU 5.33 -3.27% -0.18 1188615 5.50 5.30 5.51 1872 5.33 5.33 2520 1.10% 70.65%
PostNL 3.86 0.42% 0.02 841763 3.83 3.82 3.86 2175 3.86 3.86 1718 -3.47% 37.35%
Quadient 21.04 0.00% 0.00 12253 21.08 20.80 21.14 90 21.02 21.08 85 -2.14% 33.25%
Raiffeisenbank Bank 24.90 1.47% 0.36 108850 24.56 24.48 24.90 596 24.90 24.92 592 2.38% 45.47%
Rheinmetall 84.74 -0.09% -0.08 44970 84.90 83.52 84.90 201 84.70 84.76 72 -2.06% -3.27%
Rubis 29.06 0.21% 0.06 117228 28.92 28.79 29.21 775 29.05 29.08 120 -0.65% -23.36%
Rémy Cointreau 173.75 0.93% 1.60 19994 171.70 171.40 174.00 40 173.70 173.80 71 -0.26% 13.56%
Saipem 2.24 1.87% 0.04 1945765 2.19 2.16 2.25 13491 2.24 2.24 2563 -0.75% -1.17%
SBM Offshore 14.59 1.82% 0.26 251245 14.31 14.12 14.60 599 14.58 14.59 136 -6.51% -6.92%
SEB 120.95 -0.21% -0.25 16647 120.80 120.10 121.65 52 120.90 121.00 23 2.45% -10.10%
Siemens Gamesa Renew 21.86 5.96% 1.23 429272 20.57 20.47 22.10 11 21.85 21.87 560 0.66% -37.81%
Societe BIC 48.96 0.04% 0.02 16018 48.94 48.50 49.02 213 48.94 48.96 15 0.49% 5.38%
Telefonica Deutschla 2.32 0.41% 0.01 713307 2.31 2.30 2.33 4277 2.32 2.32 2208 -2.69% 1.56%
Telenet Group Holdin 32.76 0.31% 0.10 7709 32.59 32.46 32.80 265 32.76 32.78 200 0.31% -6.69%
Téléperformance 353.65 -0.24% -0.85 27593 353.50 351.90 355.40 22 353.60 353.70 14 5.96% 30.09%
TF1 8.44 -0.38% -0.03 139078 8.46 8.34 8.47 520 8.44 8.44 239 1.56% 29.21%
UnipolSai Assicurazi 2.52 0.48% 0.01 61360 2.50 2.50 2.52 4152 2.51 2.52 5573 0.20% 14.55%
Vallourec 7.58 3.20% 0.23 345255 7.29 7.15 7.58 433 7.57 7.58 785 -1.94% -21.27%
VIENNA INSURANCE GRP 26.10 -0.38% -0.10 10017 26.23 25.93 26.30 511 26.10 26.20 455 2.34% 25.96%
VISCOFAN 55.70 -1.28% -0.72 25159 56.12 55.62 56.70 237 55.65 55.75 174 2.78% -3.05%
Wereldhave 12.87 0.63% 0.08 12632 12.73 12.52 12.91 16 12.85 12.89 190 2.16% 19.31%
Zardoya Otis 6.91 -0.22% -0.01 230914 6.92 6.91 6.93 114100 6.91 6.92 10644 -0.14% 21.49%
Colruyt 41.73 -0.30% -0.12 49226 41.96 41.52 42.01 37 41.73 41.76 38 -1.22% -13.97%