20.06.2019 12:57:55
ESTX SMALL RE.USD
392.65
$$$
1.8200
0.47%
19.06.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.06.2019 390.83 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.06.2019 / 12:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.88% 401.9 342.9
1 Woche 0.30% 392.6 385.2
1 Monat 1.57% 392.6 373.4
3 Monate -0.06% 401.9 373.4
6 Monate 12.04% 401.9 338.6
1 Jahr -1.92% 412.2 338.6
3 Jahre 36.19% 454.3 261.8
Benchmark:
37.4
13
SMI
12.88
18.18
SMI
-17.86
-10.68
SMI
2017
2018
2019
{"2017":{"performance":37.4,"chartHeight":24.048480604199,"year":2017,"ID_NOTATION":"103598"},"2018":{"performance":-17.86,"chartHeight":22.373403331435,"year":2018,"ID_NOTATION":"103598"},"2019":{"performance":12.88,"chartHeight":20.745266333107,"year":2019,"ID_NOTATION":"103598"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.06.2019 12:57:55
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ABENGOA B - - - - - - - - - - - - -
AMER SPORTS 'A' 40.01 0.00% 0.00 110 40.04 40.01 40.07 400 39.89 40.03 31 - 4.22%
ASM International 56.04 3.70% 2.00 18205 55.10 55.10 56.12 170 56.02 56.06 59 -2.28% 49.49%
AXEL SPRINGER 62.25 -0.16% -0.10 17649 62.40 62.25 62.50 3411 62.20 62.25 1660 -0.16% 26.06%
AZIMUT 16.96 2.14% 0.35 94040 16.73 16.73 17.00 524 16.95 16.98 125 7.58% 74.40%
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 24.16 -0.45% -0.11 22140 24.40 24.10 24.40 207 24.17 24.19 100 -2.41% -9.84%
Ackermans & van Haar - - - - - - - - - - - - -
Air France-KLM 7.84 -0.86% -0.07 331923 7.89 7.83 7.97 285 7.83 7.84 1929 -4.08% -16.57%
Alpha Bank - - - - - - - - - - - - -
B. COM. PORTUGUES 0.26 -0.31% -0.00 1256666 0.26 0.26 0.27 6854 0.26 0.26 19481 0.73% 14.15%
BCA MONTE DEI PASCHI 1.06 1.05% 0.01 48945 1.06 1.06 1.08 4000 1.05 1.06 4200 1.85% -29.74%
BCA POP SONDRIO 1.98 0.30% 0.01 9712 1.99 1.98 1.99 1700 1.98 1.99 1250 1.33% -24.31%
BME 21.96 1.67% 0.36 3008 21.72 21.72 22.06 100 21.88 21.96 439 -3.66% -10.74%
BPER 3.63 0.80% 0.03 110824 3.62 3.62 3.68 711 3.63 3.64 460 5.81% 7.42%
Bic 65.95 -0.23% -0.15 4384 66.20 65.95 66.50 80 65.90 66.00 172 -3.43% -25.94%
Bilfinger SE 27.76 3.97% 1.06 5800 27.10 27.08 27.76 202 27.76 27.90 111 0.60% 4.13%
Bolloré 3.96 0.82% 0.03 33681 3.94 3.94 3.98 1178 3.95 3.96 1541 - 12.24%
C&C Group 3.81 1.06% 0.04 23353 3.77 3.79 3.84 595 3.81 3.83 801 1.89% 38.35%
CNP Assurances 20.18 0.90% 0.18 14437 20.08 20.06 20.22 662 20.16 20.18 747 1.57% 8.34%
COFINIMMO 110.60 -1.07% -1.20 9511 110.60 109.90 111.00 233 110.40 110.60 527 -2.10% 2.57%
Colruyt 52.30 -3.58% -1.94 64209 53.36 52.16 53.44 172 52.30 52.32 314 -14.31% -12.71%
Covivio 94.40 -0.63% -0.60 6758 95.15 94.40 95.30 40 94.35 94.40 47 0.96% 12.16%
DEUTSCHE EUROSHOP 25.08 0.24% 0.06 1044 25.18 25.07 25.18 199 24.86 24.98 263 -6.22% -2.04%
Davide Campari Milan 8.86 1.14% 0.10 70528 8.84 8.78 8.88 500 8.86 8.87 953 -1.02% 19.10%
Dialog Semiconductor 34.14 4.92% 1.60 44416 32.80 32.78 34.17 144 34.09 34.12 19 2.94% 44.21%
Dürr 32.72 3.64% 1.15 6965 32.00 32.00 32.81 118 32.73 32.80 100 -2.56% 3.04%
Eurazeo 63.55 0.95% 0.60 7783 63.50 63.50 63.75 149 63.50 63.60 99 -0.08% 6.70%
Eurofins Scientific 381.00 1.06% 4.00 2766 378.60 378.60 383.20 24 380.80 381.20 13 4.14% 15.93%
Evonik Industries 25.26 1.61% 0.40 73431 25.10 25.09 25.39 329 25.25 25.27 507 0.93% 13.83%
Exor NV 61.06 0.69% 0.42 36134 60.98 60.72 61.30 175 61.04 61.08 52 1.95% 29.05%
FRAPORT 76.88 0.00% 0.00 17475 76.98 76.62 77.10 82 76.86 76.90 70 0.87% 23.28%
FUCHS PETROLUB PRF 34.72 -0.46% -0.16 28720 35.20 34.70 35.36 83 34.70 34.76 58 -2.52% -2.79%
Faurecia 39.40 3.01% 1.15 93762 39.07 39.00 39.62 261 39.40 39.42 22 6.55% 16.47%
GLANBIA 14.85 0.27% 0.04 1709 14.83 14.85 14.91 29 14.83 14.85 1149 1.93% -9.52%
Gerresheimer 66.05 1.38% 0.90 3630 66.10 66.00 66.28 50 66.00 66.15 40 0.85% 13.60%
HERMES INTL 637.20 1.37% 8.60 5687 633.40 632.80 638.40 19 637.00 637.40 14 2.41% 29.90%
Hellenic Telecomm. O - - - - - - - - - - - - -
Huhtamäki 36.23 2.40% 0.85 31865 35.41 35.26 36.55 19 36.22 36.24 156 3.21% 31.18%
ICADE 79.95 -0.19% -0.15 9943 80.30 79.90 80.70 101 79.90 80.00 50 1.26% 20.45%
IMMOFINANZ 23.05 0.41% 0.10 2654 23.00 22.98 23.08 105 23.02 23.05 65 -2.01% 9.10%
Imerys 46.92 0.21% 0.10 20133 46.96 46.56 47.46 75 46.90 46.94 114 6.60% 11.90%
JCDECAUX 27.12 0.37% 0.10 49791 27.24 27.10 27.34 17 27.10 27.12 100 2.43% 9.66%
JERONIMO MARTINS 14.13 -0.74% -0.10 22919 14.20 14.05 14.21 250 14.11 14.13 124 -2.77% 38.14%
KESKO B 48.94 0.16% 0.08 48979 49.09 48.23 49.09 74 48.92 48.93 28 -1.71% 3.98%
KINGSPAN GROUP 46.46 0.26% 0.12 12763 46.60 45.98 46.48 254 46.44 46.48 29 -0.69% 25.86%
Koninklijke Vopak 40.02 0.98% 0.39 30367 39.98 39.80 40.17 26 40.01 40.02 60 3.96% -0.35%
Lagardère 23.64 0.60% 0.14 20949 23.48 23.48 23.68 375 23.62 23.64 106 2.35% 6.58%
Leoni 14.64 2.77% 0.40 21572 14.53 14.52 14.96 49 14.62 14.67 130 5.44% -53.20%
MAPFRE 2.74 0.70% 0.02 193780 2.74 2.72 2.74 6 2.74 2.74 303 2.18% 17.49%
MEDIASET 3.00 1.11% 0.03 101700 2.99 2.95 3.00 1069 3.00 3.00 243 3.07% 8.54%
MEDIASET 6.78 0.74% 0.05 579508 6.71 6.67 6.78 747 6.77 6.79 701 1.66% 23.03%
MorphoSys 89.60 1.41% 1.25 5753 89.30 89.25 89.95 52 89.55 89.65 1 1.49% -0.62%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 35.42 0.40% 0.14 136609 35.33 35.20 35.46 416 35.40 35.42 847 -1.48% 1.58%
Neopost 20.36 0.00% 0.00 4742 20.28 19.85 20.44 412 20.32 20.38 129 6.37% -14.74%
Neste Corp 29.27 -0.20% -0.06 195306 29.59 29.02 29.84 56 29.24 29.28 158 -5.02% 30.82%
OCI 24.94 1.05% 0.26 71384 24.67 24.67 24.96 279 24.92 24.94 521 7.40% 38.92%
OPAP - - - - - - - - - - - - -
OSRAM Licht 27.70 3.44% 0.92 86863 26.90 26.90 28.09 160 27.63 27.71 64 2.68% -29.71%
OUTOKUMPU 2.97 1.09% 0.03 143607 2.96 2.91 3.04 500 2.97 2.97 331 1.31% -7.99%
Orion B 31.55 0.25% 0.08 47454 31.64 31.15 31.93 160 31.54 31.56 107 1.09% 4.03%
Orpea 107.20 1.32% 1.40 13335 106.00 106.00 107.50 42 107.10 107.20 67 3.02% 18.96%
Paddy Power Betfair 5990.00 1.87% 110.00 790 5922.00 5900.00 6010.00 19 5976.00 5990.00 91 0.41% -8.05%
PostNL 1.49 1.09% 0.02 305992 1.48 1.47 1.51 1538 1.49 1.49 1871 -4.50% -25.61%
RTL Group 45.24 -0.09% -0.04 7486 45.62 45.24 45.62 70 45.20 45.26 245 0.67% -3.37%
Raiffeisenbank Bank 20.45 -0.44% -0.09 55036 20.75 20.27 20.86 200 20.45 20.46 172 -3.39% -7.18%
Rheinmetall 107.20 0.85% 0.90 10982 107.15 106.45 107.75 35 107.20 107.30 53 2.46% 37.66%
Rubis 47.48 0.08% 0.04 13249 47.26 47.26 47.82 69 47.46 47.52 189 -0.55% 0.94%
Rémy Cointreau 121.40 0.75% 0.90 4812 121.20 121.00 121.90 85 121.30 121.40 50 3.08% 22.21%
SAIPEM 4.39 1.65% 0.07 124355 4.38 4.36 4.42 795 4.39 4.40 1000 3.78% 32.20%
SBM Offshore 16.57 0.97% 0.16 57440 16.55 16.49 16.68 186 16.56 16.59 390 0.31% 26.62%
SEB 156.00 1.23% 1.90 1734 155.70 155.20 156.40 51 155.90 156.10 45 0.52% 37.22%
Siemens Gamesa Renew 15.46 1.91% 0.29 92221 15.34 15.31 15.60 300 15.45 15.46 310 3.41% 42.58%
TF1 9.54 0.74% 0.07 29862 9.46 9.43 9.56 336 9.53 9.54 304 5.75% 33.38%
Telefónica Dtl. 2.47 -0.20% -0.01 834232 2.49 2.47 2.50 6098 2.47 2.47 6875 -1.71% -27.65%
Telenet Group Holdin 48.88 -0.41% -0.20 27827 49.00 48.78 49.24 94 48.84 48.90 75 -2.43% 20.95%
Téléperformance 178.60 1.19% 2.10 2368 178.10 178.00 179.10 40 178.30 178.40 20 0.63% 26.89%
UnipolSai Assicurazi 2.24 0.76% 0.02 89156 2.23 2.23 2.26 2000 2.24 2.24 2628 1.92% 12.92%
VIENNA INSURANCE GRP 23.10 0.65% 0.15 34429 22.95 23.05 23.18 656 23.05 23.15 158 -1.29% 12.61%
VISCOFAN 45.22 0.85% 0.38 14967 45.08 45.04 45.36 386 45.20 45.24 54 -1.62% -6.58%
Vallourec 2.42 5.50% 0.13 345885 2.34 2.34 2.42 425 2.41 2.42 1700 2.83% 40.62%
Wereldhave 23.44 -0.42% -0.10 2858 23.60 23.41 23.66 318 23.42 23.46 284 2.62% -13.58%
Zardoya Otis 6.79 1.19% 0.08 5143 6.76 6.75 6.83 500 6.79 6.79 22 -1.32% 9.64%
bpost 8.59 0.64% 0.06 15453 8.60 8.56 8.65 250 8.58 8.60 285 4.36% 6.91%
freenet 17.52 1.04% 0.18 15739 17.45 17.43 17.64 51 17.51 17.53 42 -0.40% 2.00%