07.04.2020 14:14:57
ESTX SMALL RE.USD
324.75
$$$
11.3000
3.60%
06.04.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.04.2020 313.45 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 06.04.2020 / 17:50
Währung $$$ Aktualisierungsstand 07.04.2020 / 14:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -24.65% 437.5 283.8
1 Woche 0.90% 328.0 313.4
1 Monat -16.61% 366.5 283.8
3 Monate -24.36% 437.5 283.8
6 Monate -15.51% 437.5 283.8
1 Jahr -17.84% 437.5 283.8
3 Jahre -2.90% 454.3 283.8
SMI
24.99
26.51
SMI
-17.86
-10.68
SMI
-24.65
-10.88
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":-24.65,"chartHeight":21.935758868784,"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":-10.88,"chartHeight":18.209258173452,"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":-25.34,"chartHeight":22,"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":-20.53,"chartHeight":21.102430102887,"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":-19.89,"chartHeight":20.958126505909,"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":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 07.04.2020 14:14:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aalberts Industries 24.25 5.30% 1.22 26785 24.04 23.80 24.90 31 24.21 24.28 126 11.63% -42.37%
Aareal Bank 15.48 6.17% 0.90 36487 15.15 15.05 15.68 62 15.43 15.53 188 -2.67% -51.80%
Abengoa B 0.01 5.66% 0.00 80000 0.01 0.01 0.01 1000000 0.01 0.01 500000 10.42% -44.79%
Ackermans & van Haar 117.90 0.08% 0.10 2298 120.20 116.80 120.40 1 117.50 118.00 29 0.43% -15.80%
Air France-KLM 5.35 4.41% 0.23 249433 5.28 5.23 5.52 836 5.34 5.35 28 5.71% -48.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 97.70 2.86% 2.72 59468 98.26 97.54 101.20 22 97.54 97.72 25 9.52% -5.45%
AXEL SPRINGER 55.95 13.21% 6.53 1057 52.00 51.80 61.00 784 55.10 59.80 722 0.63% -10.62%
AZIMUT 13.77 6.70% 0.86 15192 13.37 13.36 13.90 175 13.64 13.69 30 1.30% -39.53%
BCA MONTE DEI PASCHI 1.21 2.20% 0.03 32350 1.24 1.21 1.24 318 1.20 1.21 92 7.27% -15.35%
B. COM. PORTUGUES 0.10 9.29% 0.01 613667 0.09 0.09 0.10 15996 0.10 0.10 22281 -13.99% -55.42%
BCA POP SONDRIO 1.60 6.54% 0.10 18627 1.58 1.58 1.61 4000 1.57 1.60 807 13.27% -28.87%
Bic 49.36 2.41% 1.16 8085 49.00 48.64 49.96 90 49.20 49.30 21 -2.35% -22.07%
Bilfinger SE 15.52 7.63% 1.10 11277 14.90 14.90 15.69 154 15.44 15.50 145 -5.01% -58.30%
Bolloré 2.71 7.36% 0.19 218111 2.63 2.63 2.83 1574 2.70 2.71 3 3.36% -34.90%
BME 33.18 -0.03% -0.01 26459 33.24 33.18 33.24 2550 33.16 33.24 213 -0.60% -2.95%
Bper Banca 2.80 1.80% 0.05 33664 2.83 2.79 2.83 408 2.79 2.80 1963 0.07% -38.85%
bpost 6.32 2.02% 0.12 16809 6.30 6.25 6.36 393 6.30 6.35 150 -3.33% -39.71%
C&C Group 210.00 7.47% 14.60 22693 209.00 205.00 210.00 414 205.00 210.00 42 3.61% -51.39%
CNP Assurances 9.22 8.53% 0.72 97956 9.00 8.97 9.48 184 9.21 9.23 555 -4.87% -51.95%
COFINIMMO 121.40 5.20% 6.00 2688 117.80 116.90 121.60 150 121.40 121.60 47 2.67% -12.04%
Covivio 65.20 4.99% 3.10 5514 65.10 64.65 66.95 114 65.00 65.25 9 16.73% -38.58%
Davide Campari Milan 6.70 0.06% 0.00 99038 6.95 6.70 6.95 257 6.70 6.71 738 0.30% -17.89%
DEUTSCHE EUROSHOP 13.29 12.91% 1.52 9857 12.62 12.43 13.80 200 13.00 13.18 185 18.59% -55.32%
Dialog Semiconductor 26.32 1.08% 0.28 47137 27.14 25.97 27.47 200 25.96 26.26 75 9.78% -42.44%
Dürr 20.32 3.94% 0.77 34264 19.95 19.78 20.74 116 20.28 20.34 260 7.12% -35.88%
Eurazeo 43.00 6.54% 2.64 2190 42.28 42.00 43.60 22 43.52 43.70 50 -2.61% -33.89%
Eurofins Scientific 450.80 2.78% 12.20 2246 449.40 446.20 459.90 7 450.00 450.70 5 3.69% -11.25%
Evonik Industries 21.88 3.80% 0.80 376311 22.27 21.50 22.53 239 21.87 21.89 183 14.22% -22.61%
Exor NV 51.34 9.98% 4.66 30321 48.27 47.92 51.88 100 51.08 51.22 1 -0.26% -32.78%
Faurecia 28.74 5.97% 1.62 112924 27.78 27.30 29.30 100 28.68 28.75 480 1.19% -43.46%
Flutter Entertainmen 7516.00 3.67% 266.00 2806 7576.00 7484.00 7830.00 16 7458.00 7510.00 15 9.98% -21.25%
FRAPORT 43.56 6.66% 2.72 37440 42.82 42.26 43.86 159 43.52 43.60 70 10.50% -46.28%
freenet 16.21 2.82% 0.45 33178 16.10 16.09 16.31 83 16.16 16.21 102 -0.38% -22.98%
FUCHS PETROLUB PRF 36.08 5.81% 1.98 29941 35.45 35.20 36.44 28 35.94 36.14 51 7.44% -22.64%
Gerresheimer 64.15 1.18% 0.75 11925 63.65 63.50 64.70 170 64.05 64.20 77 12.91% -8.65%
GLANBIA 8.35 6.78% 0.53 40728 8.24 7.93 8.35 1148 8.32 8.47 1723 -15.64% -23.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 619.60 2.38% 14.40 11991 616.80 613.80 629.20 1 619.20 619.40 1 -4.54% -9.37%
Huhtamäki 29.78 4.64% 1.32 26630 29.36 29.28 30.00 121 29.74 29.80 317 0.18% -31.11%
ICADE 74.45 4.20% 3.00 9222 73.00 72.75 77.30 21 73.85 74.30 10 -1.18% -26.26%
Imerys 24.36 6.84% 1.56 30717 23.80 23.56 25.20 170 24.34 24.40 80 -1.89% -39.43%
IMMOFINANZ 17.00 8.56% 1.34 6425 16.30 16.30 17.07 209 16.89 17.00 257 -3.21% -34.75%
JCDECAUX 16.96 2.79% 0.46 8427 16.99 16.90 17.37 147 16.93 17.00 298 4.63% -39.69%
JERONIMO MARTINS 15.80 -1.34% -0.21 110079 16.22 15.70 16.32 1438 15.79 15.81 939 0.30% 9.13%
KESKO B 53.80 3.76% 1.95 14441 52.90 52.85 54.00 40 53.75 53.85 113 5.47% -17.83%
Kingspan Group 45.66 0.40% 0.18 20987 46.46 45.58 46.00 91 45.50 45.82 82 -0.70% -16.63%
Koninklijke Vopak 44.47 1.30% 0.57 92951 44.31 43.66 45.11 107 44.46 44.49 104 -5.98% -9.32%
Lagardère 12.95 2.78% 0.35 18220 12.82 12.82 13.07 578 12.92 12.96 954 18.53% -35.91%
Leoni 6.28 9.55% 0.55 10058 6.03 6.03 6.32 3606 5.99 6.26 4481 -9.82% -44.80%
MAPFRE 1.77 8.51% 0.14 137231 1.69 1.69 1.78 1340 1.76 1.76 4 3.81% -31.11%
MEDIASET 3.36 3.90% 0.13 31178 3.38 3.35 3.44 1000 3.32 3.35 285 1.06% -42.65%
MEDIASET 1.99 -0.10% -0.00 17147 2.02 1.96 2.02 730 1.96 1.98 681 2.47% -25.63%
MorphoSys 94.22 3.58% 3.26 5786 94.24 92.62 95.72 26 93.76 93.88 156 1.01% -28.60%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 29.06 2.29% 0.65 155313 29.45 28.91 29.71 107 29.06 29.08 60 1.54% -8.41%
NN Group 24.99 6.07% 1.43 194948 24.36 24.22 25.26 128 24.98 25.00 319 -3.74% -30.46%
OCI 12.57 8.36% 0.97 217313 12.15 12.19 13.00 408 12.54 12.58 129 9.18% -38.03%
Orion B 38.64 0.18% 0.07 41753 39.51 38.58 39.94 17 38.60 38.65 159 6.02% -6.59%
Orpea 96.24 1.26% 1.20 13465 96.44 94.50 97.66 208 95.64 96.32 77 1.97% -16.70%
OSRAM Licht 34.17 1.15% 0.39 2674 33.50 33.47 34.83 1 33.96 34.08 114 8.30% -23.47%
OUTOKUMPU 2.39 9.12% 0.20 174269 2.29 2.29 2.42 1424 2.37 2.39 800 -0.23% -22.10%
PostNL 1.22 4.01% 0.05 252185 1.20 1.19 1.25 44151 1.20 1.22 1100 9.12% -41.84%
Quadient 14.75 2.01% 0.29 102 14.75 14.75 14.75 101 14.60 14.74 335 4.03% -32.87%
Raiffeisenbank Bank 14.63 4.24% 0.59 28187 14.83 14.52 14.87 200 14.59 14.63 248 3.20% -37.09%
Rheinmetall 63.04 1.03% 0.64 113038 63.33 62.62 63.56 89 63.02 63.14 18 -1.11% -39.00%
Rubis 41.08 0.74% 0.30 21086 41.68 41.08 42.06 40 41.12 41.22 68 2.05% -25.65%
Rémy Cointreau 100.90 1.61% 1.60 2973 100.50 100.20 102.30 41 100.80 101.00 123 -2.36% -9.07%
SAIPEM 2.47 3.17% 0.08 134117 2.46 2.45 2.50 2239 2.46 2.47 898 7.84% -45.42%
SBM Offshore 13.04 1.44% 0.18 34047 13.23 13.04 13.29 543 13.02 13.05 453 8.21% -22.75%
SEB 112.10 1.45% 1.60 3463 113.00 111.30 113.20 20 112.00 112.10 58 3.76% -16.67%
Siemens Gamesa Renew 13.60 0.26% 0.04 122871 13.66 13.51 13.79 186 13.52 13.61 385 0.30% -13.27%
Telefónica Dtl. 2.43 4.21% 0.10 595163 2.38 2.36 2.43 1446 2.42 2.43 1174 6.54% -9.66%
Telenet Group Holdin 33.92 4.37% 1.42 35864 33.08 33.08 34.58 41 33.68 33.96 204 13.88% -18.99%
Téléperformance 184.80 4.14% 7.35 4970 186.30 180.90 188.30 30 184.40 185.15 30 -0.81% -18.23%
TF1 4.85 -2.53% -0.13 39309 5.04 4.85 5.06 180 4.84 4.92 534 1.10% -33.26%
UnipolSai Assicurazi 2.31 3.04% 0.07 20616 2.30 2.28 2.31 860 2.31 2.32 3115 3.23% -13.78%
Vallourec 1.19 5.23% 0.06 72478 1.18 1.15 1.21 2000 1.18 1.19 2000 12.34% -59.64%
VIENNA INSURANCE GRP 18.96 5.80% 1.04 1113 18.66 18.60 19.02 200 18.72 19.00 42 9.67% -29.73%
VISCOFAN 50.25 1.52% 0.75 19081 49.80 49.62 50.65 250 50.20 50.35 22 0.04% 4.74%
Wereldhave 8.27 19.78% 1.36 54266 7.50 7.41 8.89 743 8.02 8.29 5802 6.15% -65.88%
Zardoya Otis 6.19 2.15% 0.13 43547 6.14 6.14 6.19 1483 6.09 6.22 718 -0.90% -13.18%
Colruyt 51.68 1.57% 0.80 21638 51.76 50.28 52.28 90 51.62 51.68 112 4.20% 9.18%