28.09.2020 03:05:01
ESTX SMALL RE.USD
409.83
$$$
-2.6500
-0.64%
25.09.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 412.48 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.09.2020 / 17:50
Währung $$$ Aktualisierungsstand 28.09.2020 / 03:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -4.91% 441.5 283.8
1 Woche -6.34% 418.0 409.8
1 Monat -6.14% 441.5 409.8
3 Monate 5.11% 441.5 388.1
6 Monate 28.53% 441.5 313.4
1 Jahr 6.14% 441.5 283.8
3 Jahre 0.70% 454.3 283.8
SMI
24.99
26.51
SMI
-17.86
-10.68
SMI
-4.91
-3.77
2018
2019
2020
{"2018":{"performance":-17.86,"chartHeight":20.467607970444,"year":2018,"ID_NOTATION":"103598"},"2019":{"performance":24.99,"chartHeight":21.998177052912,"year":2019,"ID_NOTATION":"103598"},"2020":{"performance":-4.91,"chartHeight":14.583903330324,"year":2020,"ID_NOTATION":"103598"}}
{"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":-3.77,"chartHeight":13.380092434044,"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":-16.24,"chartHeight":20.034351680662,"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":-4.78,"chartHeight":14.461638140283,"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":-1.91,"chartHeight":10.28183090409,"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":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.09.2020 03:05:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aalberts Industries 29.47 -2.64% -0.80 110901 30.47 29.32 30.47 90 29.43 29.86 913 -7.41% -26.25%
Aareal Bank 16.55 -1.84% -0.31 14776 16.78 16.52 17.02 103 16.52 16.55 15 -5.16% -45.29%
Abengoa B 0.02 0.00% 0.00 - 0.02 0.02 0.02 500000 0.01 0.01 639900 0.00% 67.71%
Ackermans & van Haar 110.10 -1.52% -1.70 3555 111.80 109.40 111.80 38 109.60 110.90 38 -5.66% -21.30%
Air France-KLM 2.92 -2.86% -0.09 1016233 3.02 2.83 3.02 359 2.92 6.71 520 -20.55% -70.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 119.50 -1.52% -1.85 50818 122.40 117.50 123.05 29 118.60 119.70 67 0.13% 18.96%
AZIMUT 15.09 -2.11% -0.33 46640 15.46 14.91 15.59 237 15.08 15.11 237 -9.02% -29.31%
BCA MONTE DEI PASCHI 1.38 1.62% 0.02 27492 1.37 1.34 1.38 4800 1.36 1.39 4800 2.00% -1.29%
B. COM. PORTUGUES 0.08 -3.65% -0.00 2345677 0.08 0.08 0.08 85694 0.08 0.08 17120 -12.47% -60.90%
BCA POP SONDRIO 1.72 -3.32% -0.06 67692 1.79 1.71 1.80 650 1.71 1.72 153 -6.88% -18.79%
Bic 43.54 -1.36% -0.60 15821 44.30 43.28 44.66 40 43.52 44.18 8 -6.73% -29.60%
Bilfinger SE 14.42 0.28% 0.04 6439 14.44 13.97 14.44 149 14.37 14.42 111 -12.29% -58.30%
Bolloré 3.12 -0.83% -0.03 231176 3.13 3.08 3.15 1364 3.12 3.12 1432 -2.13% -19.48%
BME 32.98 0.00% 0.00 - 32.98 32.98 32.98 1 32.92 32.98 715 0.00% -3.57%
Bper Banca 1.96 -4.67% -0.10 83775 2.08 1.96 2.08 1664 1.95 1.97 3100 -6.08% -56.39%
bpost 7.54 -2.65% -0.20 146874 7.76 7.50 7.83 250 7.48 7.62 260 -15.89% -26.75%
C&C Group 196.00 4.48% 8.40 35757 190.20 190.00 197.60 300 150.00 215.50 100 -4.85% -51.24%
CNP Assurances 10.09 -0.64% -0.07 71223 10.08 10.01 10.31 32 10.08 10.10 310 -7.73% -42.99%
COFINIMMO 123.60 -0.48% -0.60 5956 124.00 122.80 124.40 13 123.60 123.80 96 -4.85% -5.79%
Covivio 55.85 0.18% 0.10 5839 56.35 55.20 56.35 46 55.80 55.90 144 -7.07% -44.76%
Davide Campari Milan 9.12 -2.53% -0.24 536211 9.32 9.06 9.32 377 9.12 9.13 377 -2.68% 11.76%
DEUTSCHE EUROSHOP 9.50 -2.01% -0.20 35961 9.63 9.30 9.80 180 9.49 9.62 752 -13.48% -63.93%
Dialog Semiconductor 34.81 -1.97% -0.70 42551 35.43 33.98 35.47 856 34.37 34.79 201 -4.97% -23.05%
Dürr 25.28 2.64% 0.65 59847 24.62 24.54 25.30 52 25.22 43.00 325 -3.73% -17.09%
Eurazeo 44.76 -1.24% -0.56 3571 45.14 44.18 45.14 122 44.74 44.80 60 -5.57% -26.68%
Eurofins Scientific 667.00 2.71% 17.60 5645 648.20 647.80 669.40 13 666.20 667.20 2 -0.74% 34.97%
Evonik Industries 21.99 -2.05% -0.46 288845 22.49 21.88 22.53 120 21.97 22.10 150 -5.30% -19.27%
Exor NV 46.22 -0.99% -0.46 78199 46.80 45.73 46.99 80 46.22 46.26 90 -7.06% -33.44%
Faurecia 34.91 -1.77% -0.63 88840 35.61 34.46 35.61 897 32.62 34.93 80 -4.17% -27.23%
Flutter Entertainmen 12600.00 6.37% 755.00 77216 11850.00 11760.00 12670.00 24 12595.00 12625.00 28 2.36% 39.16%
FRAPORT 33.58 -2.55% -0.88 60657 34.34 32.93 34.34 70 33.46 33.60 60 -8.00% -55.83%
freenet 17.52 -0.57% -0.10 62682 17.55 17.47 17.69 294 17.50 17.54 100 -3.44% -14.41%
FUCHS PETROLUB PRF 40.50 0.15% 0.06 6772 40.60 40.38 40.82 242 40.46 40.56 42 -1.51% -8.12%
Gerresheimer 94.10 -0.95% -0.90 10448 95.40 93.30 95.60 87 94.00 94.20 54 -4.56% 35.59%
GLANBIA 8.82 2.20% 0.19 10530 8.65 8.71 8.82 332 8.64 8.96 104 9.57% -15.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 727.80 -0.16% -1.20 6408 728.80 719.60 729.20 6 727.00 727.40 6 -2.52% 8.98%
Huhtamäki 40.78 0.99% 0.40 15410 40.30 39.88 40.80 265 40.74 40.84 260 -0.39% -1.28%
Icade SA 44.44 1.51% 0.66 9928 44.06 43.46 44.60 185 43.98 44.58 172 -7.46% -54.14%
Imerys 30.82 -1.60% -0.50 13692 31.46 30.22 31.50 35 30.78 30.84 144 -8.65% -18.12%
Immofinanz 13.17 0.23% 0.03 51929 13.19 13.04 13.28 141 13.14 13.72 1869 -5.93% -45.12%
JCDECAUX 14.49 1.40% 0.20 63909 14.25 14.15 14.71 91 14.30 14.50 118 -9.44% -47.04%
Jeronimo Martins 13.65 -0.80% -0.11 73096 13.72 13.59 13.78 147 13.65 13.78 2004 -3.77% -6.95%
Kesko B 21.40 -0.19% -0.04 124690 21.40 21.22 21.68 236 21.36 21.44 115 0.47% 35.66%
Kingspan Group 72.95 -1.68% -1.25 40150 73.40 71.55 72.95 465 71.85 74.35 466 -1.82% 33.73%
Koninklijke Vopak 49.06 1.36% 0.66 33632 48.45 48.45 49.24 60 48.80 49.08 50 -0.33% 1.34%
Lagardère 20.16 31.42% 4.82 1006631 16.07 16.07 20.48 191 19.45 20.16 128 31.34% 2.54%
Leoni 4.81 -3.33% -0.17 9432 4.95 4.81 4.99 52 4.81 4.81 239 -16.82% -53.64%
MAPFRE 1.31 -0.38% -0.01 1837447 1.31 1.30 1.35 2619 1.31 1.31 2423 -9.27% -44.65%
MEDIASET 3.23 -0.31% -0.01 292290 3.23 3.19 3.27 270 3.23 3.29 798 -2.42% -42.61%
MEDIASET 1.67 -2.39% -0.04 110876 1.71 1.67 1.72 2000 1.67 1.69 2600 -5.43% -37.45%
MorphoSys 107.00 0.90% 0.95 20178 106.05 104.20 107.05 35 106.85 107.00 26 -8.35% -16.01%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 46.18 -2.39% -1.13 234799 47.30 45.87 47.43 19 46.14 46.22 121 -4.76% 48.87%
NN Group 30.93 -1.43% -0.45 283714 31.39 30.83 31.80 117 30.94 30.96 117 -5.96% -8.71%
OCI 10.19 0.99% 0.10 22239 10.24 10.10 10.29 160 10.08 10.17 18 -3.87% -45.57%
Orion B 38.02 -3.33% -1.31 61980 39.13 37.56 39.42 19 37.96 38.07 29 -4.40% -7.92%
Orpea 92.66 -2.38% -2.26 69087 94.76 91.74 95.02 30 92.66 92.88 30 -7.43% -18.79%
OSRAM Licht 50.10 0.20% 0.10 10222 50.00 49.93 50.50 6 50.12 50.36 58 15.70% 13.50%
OUTOKUMPU 2.08 -1.61% -0.03 207813 2.11 2.08 2.13 1000 2.08 2.08 1000 -11.30% -26.07%
PostNL 2.57 -0.85% -0.02 84762 2.60 2.56 2.62 3010 2.57 2.58 3106 -3.74% 27.52%
Quadient 9.91 0.46% 0.04 4526 9.93 9.80 9.99 110 9.86 10.07 261 -2.98% -53.97%
Raiffeisenbank Bank 12.90 -3.01% -0.40 168693 13.29 12.88 13.30 251 12.90 16.48 1000 -8.58% -42.18%
Rheinmetall 72.42 -0.90% -0.66 25897 72.92 71.56 73.50 25 72.00 72.48 25 -10.42% -29.21%
Rubis 34.30 -2.11% -0.74 83090 35.04 34.22 35.38 70 34.28 34.34 70 -4.99% -37.47%
Rémy Cointreau 149.00 -3.50% -5.40 25709 154.25 147.70 154.25 14 149.00 149.60 25 -0.93% 36.45%
SAIPEM 1.36 -3.55% -0.05 407207 1.43 1.36 1.43 2000 1.36 1.36 2655 -18.33% -68.94%
SBM Offshore 12.91 -0.77% -0.10 42818 13.11 12.87 13.26 599 12.90 12.92 652 -10.68% -22.36%
SEB 140.70 -0.07% -0.10 9352 140.70 139.70 141.10 25 140.40 141.40 23 0.72% 6.11%
Siemens Gamesa Renew 21.49 -0.65% -0.14 330840 21.69 20.97 21.85 302 21.48 21.51 172 -4.45% 37.45%
Telefónica Dtl. 2.21 -1.91% -0.04 796919 2.26 2.20 2.26 3292 2.20 2.21 3414 -8.54% -14.39%
Telenet Group Holdin 32.06 -0.68% -0.22 18058 32.68 31.84 32.82 73 32.04 32.10 50 0.88% -20.09%
Téléperformance 260.70 -0.50% -1.30 17808 261.00 257.70 264.50 106 258.60 260.80 15 -0.80% 20.14%
TF1 4.91 -1.01% -0.05 43139 4.96 4.90 5.00 5833 4.85 4.92 600 -14.24% -34.09%
UnipolSai Assicurazi 2.23 -2.50% -0.06 299177 2.27 2.23 2.29 3000 2.21 2.24 3000 -6.47% -14.32%
Vallourec 15.25 -1.63% -0.25 4950 15.67 15.18 15.92 80 14.99 15.18 100 -24.22% -86.37%
VIENNA INSURANCE GRP 20.15 1.05% 0.21 10735 19.98 19.98 20.60 483 19.30 21.00 1495 -2.66% -20.98%
VISCOFAN 56.75 1.34% 0.75 47695 55.75 55.35 57.00 65 56.65 56.75 45 -0.26% 20.08%
Wereldhave 7.00 0.21% 0.01 15261 7.02 6.86 7.08 104 6.95 7.11 316 -1.41% -65.41%
Zardoya Otis 5.25 0.77% 0.04 3394 5.21 5.20 5.25 152 5.18 5.79 121 -2.60% -24.79%
Colruyt 55.92 -0.36% -0.20 19708 55.98 55.78 56.84 139 55.96 56.02 139 2.46% 20.00%