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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%