20.01.2020 09:15:38
ESTX SMALL RE.USD
435.95
$$$
0.6600
0.15%
17.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 435.29 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 20.01.2020 / 09:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.16% 435.9 429.3
1 Woche 0.93% 435.9 431.5
1 Monat 1.66% 435.9 426.0
3 Monate 8.61% 435.9 400.5
6 Monate 8.02% 435.9 371.1
1 Jahr 21.40% 435.9 363.4
3 Jahre 40.63% 454.3 309.0
SMI
24.99
26.51
1.16
2.12
-17.86
-10.68
SMI
SMI
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":1.16,"chartHeight":8.009602583895,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2020 09:15:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aalberts Industries 40.67 0.67% 0.27 11034 40.67 40.41 40.75 150 40.47 40.84 230 0.64% 1.78%
Aareal Bank 29.74 -0.57% -0.17 17656 30.20 29.74 30.27 539 29.57 30.01 30 -6.06% -1.69%
ABENGOA B 0.01 0.00% 0.00 - 0.01 0.01 0.01 100000 0.01 0.01 300000 8.57% 18.75%
Ackermans & van Haar 148.30 -0.87% -1.30 3624 149.90 148.20 149.90 25 147.20 148.80 72 4.73% 6.00%
Air France-KLM 9.75 -1.44% -0.14 480 9.75 9.75 9.75 650 9.72 9.76 113 -0.12% -0.10%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 117.60 1.99% 2.30 26267 116.60 115.50 117.70 19 118.75 119.40 99 9.91% 17.07%
AXEL SPRINGER 62.55 -0.16% -0.10 28388 62.70 62.50 62.75 315 62.50 62.60 7 -0.08% -0.08%
AZIMUT 23.65 -0.30% -0.07 7829 23.74 23.63 23.82 740 23.52 23.86 740 -0.08% 10.82%
BCA MONTE DEI PASCHI 1.69 -0.18% -0.00 69737 1.71 1.69 1.72 4000 1.69 1.73 4000 -1.34% 21.52%
B. COM. PORTUGUES 0.19 -1.23% -0.00 338054 0.20 0.19 0.20 89774 0.19 0.19 56673 -5.48% -4.78%
BCA POP SONDRIO 2.11 -0.19% -0.00 24416 2.11 2.11 2.13 2500 2.10 2.13 65937 0.00% -0.38%
Bic 60.25 -0.33% -0.20 17603 60.50 59.95 60.55 115 60.00 60.15 15 -1.15% -2.59%
Bilfinger SE 33.18 0.24% 0.08 2931 33.24 33.08 33.52 300 33.10 33.40 45 -0.36% -4.05%
Bolloré 3.83 -0.21% -0.01 138961 3.85 3.79 3.85 664 3.55 4.52 1053 -2.30% -1.39%
BME 34.98 0.46% 0.16 12783 34.84 34.74 35.00 42 34.76 35.36 400 0.29% 2.28%
BPER 4.58 0.28% 0.01 162122 4.57 4.56 4.61 1100 4.58 4.61 2530 -0.95% 1.87%
bpost 9.66 -0.86% -0.08 47352 9.80 9.66 9.82 426 9.56 28.20 170 -1.21% -6.08%
C&C Group 375.50 -2.72% -10.50 34060 385.00 375.00 385.50 116 374.50 381.50 326 -6.71% -6.59%
CNP Assurances 17.23 1.89% 0.32 93046 16.89 16.88 17.32 163 17.19 17.41 120 -1.37% -2.60%
COFINIMMO 136.60 0.15% 0.20 2469 136.60 136.20 136.80 33 136.00 136.60 57 2.71% 4.12%
Covivio 105.80 1.05% 1.10 10289 105.50 105.35 106.30 40 105.70 106.20 440 3.62% 4.65%
Davide Campari Milan 8.66 3.03% 0.26 487265 8.47 8.46 8.66 885 8.64 8.65 167 6.26% 6.13%
DEUTSCHE EUROSHOP 25.26 1.28% 0.32 14033 24.94 24.94 25.34 1 25.26 25.40 41 2.27% -4.10%
Dialog Semiconductor 44.78 -0.36% -0.16 41145 45.09 44.37 45.09 5 44.45 44.80 200 -5.41% -1.02%
Dürr 29.10 -0.44% -0.13 67216 29.43 28.98 29.76 100 29.00 29.45 160 -9.82% -4.56%
Eurazeo 62.35 0.16% 0.10 24426 62.25 62.00 62.50 107 62.30 62.40 290 4.53% 2.13%
Eurofins Scientific 481.50 0.48% 2.30 1050 481.50 481.50 481.50 11 480.20 500.00 23 -1.76% -3.04%
Evonik Industries 25.37 -0.12% -0.03 700184 25.45 25.25 25.53 400 25.32 25.67 400 -4.87% -6.86%
Exor NV 71.98 1.10% 0.78 24863 71.70 71.58 72.22 244 71.24 72.60 244 3.03% 3.66%
Faurecia 45.22 -1.01% -0.46 266 45.36 45.22 45.36 1009 44.81 45.77 435 -4.63% -4.77%
Flutter Entertainmen 9058.00 -1.09% -100.00 20286 9142.00 9026.00 9266.00 62 9030.00 9136.00 38 -3.66% -1.61%
FRAPORT 71.88 -1.05% -0.76 29182 72.86 71.82 72.98 72 71.44 71.78 5 -0.66% -5.45%
freenet 20.12 -0.64% -0.13 108365 20.30 20.06 20.30 360 20.08 20.36 350 -4.60% -1.71%
FUCHS PETROLUB PRF 43.52 -1.45% -0.64 64394 44.04 43.48 44.30 88 43.40 43.44 38 -4.48% -1.27%
Gerresheimer 66.15 1.69% 1.10 15934 65.10 65.10 66.60 147 65.70 66.90 147 3.04% -4.68%
GLANBIA 10.73 1.13% 0.12 26064 10.54 10.60 10.74 100 9.85 12.00 638 4.48% 2.58%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 719.40 -0.85% -6.20 68 740.00 719.40 740.00 28 716.40 720.00 1 5.28% 8.66%
Huhtamäki 40.92 0.05% 0.02 17 40.92 40.92 40.92 409 40.68 41.14 277 -1.85% -0.99%
ICADE 98.25 -1.06% -1.05 8990 98.40 97.65 99.10 178 97.70 98.80 40 0.82% 1.39%
Imerys 41.46 2.73% 1.10 244199 40.52 40.36 41.58 45 37.32 41.50 540 11.63% 10.15%
IMMOFINANZ 24.80 0.40% 0.10 23594 24.75 24.75 24.85 1806 24.70 26.50 935 1.95% 3.33%
JCDECAUX 26.14 -0.46% -0.12 19182 26.30 25.98 26.30 476 25.94 31.26 125 -1.73% -4.46%
JERONIMO MARTINS 15.71 0.19% 0.03 541601 15.80 15.57 15.80 142 13.50 15.77 509 4.42% 7.02%
KESKO B 63.98 -2.38% -1.56 48119 64.90 63.64 65.42 20 63.92 64.44 76 0.44% 1.39%
Kingspan Group 54.20 2.36% 1.25 1319 53.65 53.40 54.40 164 54.35 55.95 92 0.18% -0.64%
Koninklijke Vopak 50.20 0.36% 0.18 30777 49.98 49.83 50.26 122 50.08 50.54 172 1.25% 3.70%
Lagardère 19.50 1.56% 0.30 58454 19.22 19.22 19.53 30 19.00 19.34 295 2.96% -0.81%
Leoni 9.72 -3.54% -0.36 17895 10.16 9.61 10.16 1645 9.69 10.02 1645 -4.87% -6.38%
MAPFRE 2.42 1.13% 0.03 474653 2.41 2.41 2.43 2513 2.41 2.43 2513 0.50% 1.96%
MEDIASET 5.53 1.13% 0.06 874 5.53 5.53 5.53 165 5.53 5.56 169 -0.36% -2.88%
MEDIASET 2.60 -0.23% -0.01 47983 2.62 2.60 2.63 6802 2.56 2.62 6802 -1.29% -2.66%
MorphoSys 117.70 -1.18% -1.40 20742 120.80 117.65 121.30 50 118.10 119.70 200 -13.58% -7.61%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 33.81 0.06% 0.02 2311 33.79 33.77 33.83 170 33.78 33.88 150 6.83% 8.93%
NN Group 32.79 0.71% 0.23 473800 32.60 32.57 32.83 170 32.66 32.92 270 -3.42% -3.22%
OCI 18.14 -0.08% -0.01 60695 18.27 17.86 18.32 968 18.00 18.50 56 -2.60% -3.10%
- - - - - - - - - - - 0.00% 0.00%
Orion B 43.99 0.11% 0.05 288 43.99 43.99 43.99 21 43.92 43.98 32 4.84% 6.42%
Orpea 117.70 0.60% 0.70 19569 117.70 116.60 117.80 10 115.60 117.80 15 -0.93% 3.16%
OSRAM Licht 45.85 0.99% 0.45 3506 45.29 45.29 45.85 150 45.10 46.12 150 1.57% 3.87%
OUTOKUMPU 2.85 1.10% 0.03 252140 2.83 2.83 2.90 5554 3.14 3.21 5554 3.04% 1.17%
PostNL 1.79 1.22% 0.02 168221 1.78 1.77 1.81 2659 1.79 1.81 9750 -6.97% -11.28%
Quadient 20.94 0.29% 0.06 878 21.04 20.84 21.06 790 20.66 20.94 1 -1.51% -2.79%
Raiffeisenbank Bank 22.00 0.32% 0.07 43736 21.90 21.86 22.12 200 21.75 22.18 200 -2.87% -1.39%
Rheinmetall 104.95 0.77% 0.80 31670 104.55 103.85 105.35 165 104.05 107.00 165 1.75% 2.59%
Rubis 56.25 -0.71% -0.40 22705 56.70 56.20 56.90 160 55.70 56.30 10 1.81% 2.55%
Rémy Cointreau 117.80 1.03% 1.20 22745 116.40 116.40 118.10 80 116.60 117.70 13 6.46% 7.88%
SAIPEM 4.40 -0.20% -0.01 300322 4.43 4.40 4.45 1473 4.43 4.44 900 -0.91% 0.39%
SBM Offshore 16.52 -0.75% -0.12 58412 16.69 16.49 16.75 287 16.57 16.64 70 0.21% -0.66%
SEB 134.05 0.56% 0.75 9810 133.60 131.70 136.20 130 133.10 134.90 130 -3.42% 1.09%
Siemens Gamesa Renew 15.43 1.31% 0.20 169383 15.23 15.15 15.53 394 15.38 15.53 131 2.08% -1.31%
Telefónica Dtl. 2.73 -0.15% -0.00 1250308 2.74 2.71 2.74 5 2.72 2.73 46 0.00% 5.78%
Telenet Group Holdin 40.32 0.50% 0.20 31104 40.20 40.16 40.64 105 40.28 40.52 223 0.20% 0.50%
Téléperformance 227.00 0.44% 1.00 9478 226.40 226.20 229.60 55 226.60 227.00 20 2.53% 4.61%
TF1 7.37 0.75% 0.06 37982 7.35 7.29 7.48 990 7.35 7.47 506 3.81% -1.14%
UnipolSai Assicurazi 2.49 -0.04% -0.00 343098 2.49 2.48 2.50 3179 2.49 2.52 3179 -2.69% -4.08%
Vallourec 2.54 -3.24% -0.09 406842 2.62 2.54 2.62 3100 2.54 2.55 2000 -5.23% -9.26%
VIENNA INSURANCE GRP 26.10 0.00% 0.00 4209 26.10 25.90 26.30 220 23.10 26.20 29 -1.14% 2.35%
VISCOFAN 50.40 0.10% 0.05 56951 50.70 49.66 51.45 121 50.35 50.75 144 5.66% 6.64%
Wereldhave 18.56 -1.28% -0.24 27981 18.89 18.43 18.89 1 18.35 18.51 60 -3.63% -8.21%
Zardoya Otis 7.23 1.26% 0.09 23526 7.24 7.20 7.25 150 7.21 7.35 1000 1.62% 3.58%
Colruyt 45.00 1.86% 0.82 44618 44.15 44.12 45.48 60 45.12 45.70 135 -0.38% -3.43%