12.12.2019 16:39:02
ESTX SMALL RE.USD
417.20
$$$
0.5300
0.13%
11.12.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2019 416.67 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 12.12.2019 / 16:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.93% 417.2 342.9
1 Woche 1.01% 417.2 413.1
1 Monat 0.91% 417.2 408.5
3 Monate 6.67% 417.2 380.1
6 Monate 6.37% 417.2 371.1
1 Jahr 19.43% 417.2 338.6
3 Jahre 42.02% 454.3 294.0
37.4
13
SMI
19.93
23.44
SMI
-17.86
-10.68
SMI
2017
2018
2019
{"2017":{"performance":37.4,"chartHeight":22.090564639811,"year":2017,"ID_NOTATION":"103598"},"2018":{"performance":-17.86,"chartHeight":20.551864404246,"year":2018,"ID_NOTATION":"103598"},"2019":{"performance":19.93,"chartHeight":21.053593988324,"year":2019,"ID_NOTATION":"103598"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2019 16:39:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aalberts Industries 39.73 1.20% 0.47 20621 39.30 39.17 39.87 44 39.68 39.75 68 1.32% 35.38%
Aareal Bank 29.07 1.54% 0.44 8111 28.78 28.68 29.10 138 29.00 29.11 97 0.99% 6.35%
ABENGOA B 0.01 -1.11% -0.00 1169593 0.01 0.01 0.01 300000 0.01 0.01 300000 4.65% 157.14%
Ackermans & van Haar 142.70 0.21% 0.30 7482 142.70 141.20 142.80 6 142.60 142.80 39 3.26% 7.72%
Air France-KLM 10.54 1.69% 0.17 274763 10.42 10.42 10.62 1079 10.54 10.54 1440 -1.05% 9.46%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 103.50 2.83% 2.85 41636 101.90 101.90 104.80 30 103.25 103.45 52 -0.35% 178.42%
AXEL SPRINGER 62.25 -1.74% -1.10 4762 63.20 59.70 63.20 232 62.25 62.35 168 0.00% 28.08%
AZIMUT 21.99 1.01% 0.22 13020 21.76 21.63 21.99 348 21.94 21.98 175 -3.33% 128.58%
BCA MONTE DEI PASCHI 1.44 2.20% 0.03 16097 1.42 1.41 1.44 4000 1.43 1.46 4000 0.28% -5.33%
B. COM. PORTUGUES 0.20 3.17% 0.01 150281 0.19 0.19 0.20 18525 0.20 0.20 11936 -0.77% -16.24%
BCA POP SONDRIO 2.19 2.53% 0.05 19232 2.15 2.14 2.19 1613 2.19 2.20 2030 2.59% -18.15%
Bic 62.30 -0.24% -0.15 11233 62.85 61.85 62.85 19 62.25 62.35 62 0.73% -30.03%
Bilfinger SE 31.86 1.92% 0.60 4845 31.34 31.12 31.90 107 31.76 31.86 72 1.89% 21.92%
Bolloré 3.89 0.36% 0.01 80898 3.87 3.85 3.89 1621 3.89 3.89 348 2.16% 10.69%
BME 35.44 0.11% 0.04 6272 35.47 35.36 35.47 128 35.42 35.44 107 -0.17% 46.28%
BPER 4.54 2.41% 0.11 57199 4.46 4.45 4.54 750 4.54 4.54 283 1.03% 32.15%
bpost 10.89 1.30% 0.14 34627 10.79 10.71 10.89 147 10.88 10.90 177 1.37% 34.67%
C&C Group 392.00 0.00% 0.00 9114 392.00 390.00 392.50 236 391.50 393.50 756 2.35% 14285.32%
CNP Assurances 17.67 -0.79% -0.14 129753 17.78 17.17 17.78 859 17.66 17.69 70 -0.89% -3.52%
COFINIMMO 129.00 -1.07% -1.40 4207 130.80 129.00 131.00 60 129.00 129.20 138 -1.36% 19.63%
Covivio 100.10 -1.28% -1.30 9438 101.40 99.62 101.80 87 100.00 100.20 166 1.20% 19.72%
Davide Campari Milan 8.21 -0.18% -0.01 93358 8.24 8.18 8.27 828 8.20 8.21 1404 0.61% 11.76%
DEUTSCHE EUROSHOP 25.80 -0.23% -0.06 7537 25.90 25.68 25.92 142 25.76 25.82 101 0.00% 1.25%
Dialog Semiconductor 45.13 0.18% 0.08 38980 45.15 44.51 45.71 38 44.98 45.12 31 1.90% 99.65%
Dürr 29.49 8.90% 2.41 90231 28.19 28.03 29.50 132 29.45 29.50 100 -0.04% -11.62%
Eurazeo 61.90 0.49% 0.30 7835 61.70 61.33 61.95 53 61.75 61.90 137 1.32% 4.41%
Eurofins Scientific 493.20 -0.24% -1.20 2061 494.00 486.80 496.40 10 493.00 493.40 15 3.69% 52.03%
Evonik Industries 26.84 1.32% 0.35 299483 26.62 26.50 26.96 60 26.84 26.86 371 0.95% 21.29%
Exor NV 69.68 2.65% 1.80 22978 68.12 68.12 69.74 100 69.60 69.68 123 -2.19% 44.46%
Faurecia 50.38 5.38% 2.57 87191 47.94 47.94 50.46 17 50.30 50.36 321 2.49% 45.58%
Flutter Entertainmen 8902.00 2.89% 250.00 16305 8706.00 8706.00 8980.00 19 8864.00 8908.00 8 -0.23% 35.29%
FRAPORT 77.98 0.13% 0.10 21888 77.86 77.26 78.04 73 77.94 78.00 146 1.38% 24.89%
freenet 20.57 0.05% 0.01 55875 20.60 20.43 20.62 282 20.55 20.58 284 -0.44% 20.94%
FUCHS PETROLUB PRF 42.26 3.68% 1.50 54696 40.84 40.84 42.26 202 42.24 42.26 454 2.77% 13.60%
Gerresheimer 67.00 2.52% 1.65 20619 65.45 65.15 67.15 50 66.90 67.05 60 1.16% 13.95%
GLANBIA 10.08 0.00% 0.00 48137 10.10 9.81 10.10 14 10.05 10.10 372 -3.53% -38.28%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 667.00 0.48% 3.20 8888 664.60 663.20 668.40 14 666.80 667.00 3 1.87% 37.18%
Huhtamäki 41.62 1.44% 0.59 48397 41.03 40.93 41.65 121 41.51 41.65 122 0.47% 52.13%
ICADE 93.45 -0.59% -0.55 6893 94.00 93.15 94.20 15 93.40 93.45 67 2.17% 41.35%
Imerys 36.90 2.73% 0.98 34567 36.20 35.92 36.96 15 36.80 36.86 55 0.56% -14.15%
IMMOFINANZ 24.00 2.02% 0.47 27983 23.70 23.70 24.10 469 23.95 24.05 1311 -1.57% 11.84%
JCDECAUX 26.30 0.31% 0.08 13214 26.26 26.06 26.40 491 26.28 26.32 66 1.55% 6.41%
JERONIMO MARTINS 14.90 1.05% 0.15 44959 14.70 14.70 14.95 62 14.88 14.91 338 1.13% 43.09%
KESKO B 62.74 -0.95% -0.60 14248 63.28 62.62 63.30 68 62.74 62.78 37 1.96% 34.79%
Kingspan Group 51.45 1.68% 0.85 38625 50.75 50.95 51.50 762 51.45 51.50 618 2.89% 37.43%
Koninklijke Vopak 47.55 -1.72% -0.83 55411 48.28 47.55 48.28 143 47.54 47.55 33 0.46% 21.65%
Lagardère 19.94 0.20% 0.04 19812 19.95 19.69 19.96 17 19.95 19.97 255 2.95% -9.75%
Leoni 10.75 3.27% 0.34 9032 10.37 10.37 10.79 88 10.73 10.79 31 -7.43% -65.80%
MAPFRE 2.57 0.59% 0.01 393804 2.55 2.50 2.57 1360 2.57 2.57 2163 1.11% 10.36%
MEDIASET 5.70 0.85% 0.05 17868 5.68 5.66 5.71 1032 5.71 5.74 1130 -1.45% 3.29%
MEDIASET 2.72 1.04% 0.03 20715 2.70 2.70 2.73 788 2.73 2.74 1159 -0.52% -1.39%
MorphoSys 127.70 2.49% 3.10 46737 124.40 124.20 128.10 111 127.60 127.70 36 8.44% 40.16%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 28.15 -0.35% -0.10 337690 28.30 27.83 28.37 109 28.15 28.17 258 -5.30% 26.00%
NN Group 34.25 0.74% 0.25 217276 33.95 33.48 34.30 558 34.23 34.26 189 0.41% -2.10%
OCI 18.48 1.68% 0.30 47566 18.20 18.09 18.53 323 18.44 18.48 185 -0.16% 2.34%
- - - - - - - - - - - 0.00% 0.00%
Orion B 40.30 -0.37% -0.15 19717 40.44 40.02 40.56 297 40.30 40.32 116 0.92% 33.72%
Orpea 111.70 -0.13% -0.15 8607 111.80 111.30 112.40 110 111.60 111.80 162 0.40% 25.76%
OSRAM Licht 44.56 -0.78% -0.35 15839 44.74 44.39 44.76 351 44.56 44.59 104 17.23% 17.87%
OUTOKUMPU 2.77 0.25% 0.01 270981 2.77 2.68 2.79 2838 2.77 2.77 834 5.26% -13.41%
PostNL 2.02 0.85% 0.02 103233 2.02 1.99 2.03 1297 2.02 2.02 929 4.26% 1.34%
Quadient 22.30 1.09% 0.24 10689 21.96 21.82 22.30 382 22.32 22.36 260 14.66% -7.62%
Raiffeisenbank Bank 22.71 4.22% 0.92 161294 21.72 21.72 22.75 96 22.68 22.72 170 2.40% -1.54%
Rheinmetall 98.20 1.34% 1.30 20463 97.22 96.82 98.38 5 98.10 98.18 60 0.08% 25.49%
RTL Group 43.88 2.28% 0.98 40445 43.34 43.30 44.10 100 43.84 43.90 100 2.68% -8.45%
Rubis 51.05 -0.97% -0.50 12506 51.50 50.80 51.50 62 51.05 51.15 76 1.48% 9.68%
Rémy Cointreau 114.70 -0.95% -1.10 20733 115.60 113.90 115.80 82 114.60 114.70 137 3.12% 17.44%
SAIPEM 4.22 1.64% 0.07 97743 4.16 4.14 4.22 220 4.21 4.22 1210 0.07% 27.30%
SBM Offshore 16.32 2.35% 0.38 102021 16.04 15.96 16.34 47 16.30 16.32 262 5.66% 23.07%
SEB 135.70 1.42% 1.90 28803 134.10 133.70 135.90 18 135.60 135.90 42 -5.44% 19.15%
Siemens Gamesa Renew 14.93 2.91% 0.42 247749 14.53 14.52 14.95 1264 14.93 14.94 84 0.52% 36.37%
Telefónica Dtl. 2.71 1.46% 0.04 2187228 2.66 2.65 2.80 656 2.71 2.71 1445 -4.58% -22.07%
Telenet Group Holdin 39.36 0.25% 0.10 13973 39.34 39.06 39.54 75 39.36 39.38 93 -2.05% -3.25%
Téléperformance 211.00 -0.38% -0.80 10716 211.40 209.40 212.00 98 211.00 211.20 94 0.00% 52.26%
TF1 7.60 0.66% 0.05 38364 7.58 7.49 7.61 320 7.59 7.61 1105 4.28% 6.34%
UnipolSai Assicurazi 2.58 0.86% 0.02 215161 2.56 2.54 2.58 1066 2.58 2.58 2100 -0.93% 29.81%
Vallourec 2.59 2.90% 0.07 859028 2.51 2.51 2.60 3000 2.59 2.59 2000 10.70% 54.44%
VIENNA INSURANCE GRP 25.50 0.39% 0.10 8528 25.35 25.20 25.60 41 25.45 25.50 341 0.20% 24.63%
VISCOFAN 48.48 1.25% 0.60 10541 48.02 48.02 48.58 36 48.50 48.56 59 -1.36% -0.25%
Wereldhave 19.99 -1.04% -0.21 24421 20.15 19.76 20.24 74 19.96 19.99 135 -6.05% -25.84%
Zardoya Otis 6.95 0.43% 0.03 32523 6.90 6.86 6.96 1402 6.94 6.95 551 0.29% 13.07%
Colruyt 46.48 0.54% 0.25 45270 46.25 45.50 46.56 17 46.44 46.49 98 -2.28% -25.60%