04.07.2020 10:51:24
ESTX SMALL RE.USD
397.40
$$$
-2.0300
-0.51%
03.07.2020 17:50
 
Chart
Kursdaten
Kurs 397.40 Eröffnung 397.40
Diff. absolut -2.03 Tages-Hoch 397.40
Diff. % -0.51 % Tages-Tief 397.40
Volumen - Umsatz -
Schlusskurs vom 02.07.2020 399.43 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 03.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 04.07.2020 / 10:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.79% 437.5 283.8
1 Woche 2.41% 399.4 391.2
1 Monat -1.84% 412.4 386.2
3 Monate 26.78% 412.4 324.8
6 Monate -7.92% 437.5 283.8
1 Jahr -2.23% 437.5 283.8
3 Jahre 6.46% 454.3 283.8
SMI
24.99
26.51
SMI
-17.86
-10.68
SMI
-7.79
-4.63
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":-7.79,"chartHeight":16.687012769801,"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 04.07.2020 10:51:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aalberts Industries 29.73 0.75% 0.22 42832 29.65 29.51 29.89 288 29.71 29.78 130 5.13% -25.60%
Aareal Bank 17.13 -0.70% -0.12 10112 17.39 17.00 17.40 70 17.13 17.24 60 1.36% -43.37%
Abengoa B 0.00 6.25% 0.00 175032 0.00 0.00 0.00 1000000 0.00 0.00 50000 -10.53% -64.58%
Ackermans & van Haar 115.30 -1.03% -1.20 1118 115.80 114.90 116.70 30 114.70 115.60 30 0.44% -17.58%
Air France-KLM 4.15 -0.57% -0.02 88487 4.21 4.06 4.21 3221 4.12 4.21 631 2.65% -58.10%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 139.95 2.34% 3.20 53651 137.40 137.40 141.95 203 137.90 140.05 64 7.32% 39.32%
- - - - - - - - - - - 0.00% 0.00%
AZIMUT 15.35 -1.29% -0.20 15519 15.59 15.28 15.59 221 15.32 15.34 225 2.81% -28.09%
BCA MONTE DEI PASCHI 1.55 0.91% 0.01 124743 1.57 1.51 1.58 1900 1.53 1.57 4000 -1.71% 11.12%
B. COM. PORTUGUES 0.11 -0.55% -0.00 18769 0.11 0.11 0.11 32851 0.11 0.11 88994 -0.37% -46.84%
BCA POP SONDRIO 1.85 0.38% 0.01 183451 1.85 1.78 1.86 4500 1.85 1.88 1166 9.95% -12.84%
Bic 44.22 -0.05% -0.02 6753 44.40 44.22 45.04 157 44.20 44.26 60 0.27% -28.50%
Bilfinger SE 16.82 0.72% 0.12 8902 16.99 16.41 16.99 136 16.79 16.83 180 6.19% -51.36%
Bolloré 2.82 -1.19% -0.03 114846 2.89 2.82 2.89 1613 2.82 2.82 1269 1.66% -27.32%
BME 32.60 -1.03% -0.34 1 32.60 32.60 32.60 81 32.46 33.46 79 -1.03% -4.68%
Bper Banca 2.18 -0.09% -0.00 191461 2.20 2.15 2.20 3000 2.17 2.20 3000 0.46% -51.43%
bpost 5.87 1.16% 0.07 40181 5.84 5.83 5.93 4291 5.84 5.90 500 -1.01% -42.91%
C&C Group 225.50 -1.10% -2.50 24812 230.50 224.50 230.50 5053 223.00 226.00 78 -2.38% -43.91%
CNP Assurances 10.21 -1.83% -0.19 50890 10.44 10.03 10.48 659 10.17 10.21 690 1.49% -42.28%
COFINIMMO 122.00 -0.81% -1.00 2867 123.20 121.80 123.60 23 121.80 122.20 133 -1.61% -7.01%
Covivio 66.40 -1.19% -0.80 7956 66.53 65.55 67.00 38 66.30 66.50 80 3.75% -34.32%
Davide Campari Milan 7.72 -1.08% -0.08 742890 7.85 7.71 7.86 550 7.72 7.73 474 2.25% -5.37%
DEUTSCHE EUROSHOP 12.90 -2.12% -0.28 6545 13.15 12.73 13.15 128 12.72 13.22 653 4.71% -51.03%
Dialog Semiconductor 40.88 -0.17% -0.07 42832 40.78 40.70 41.72 56 40.54 40.89 74 2.84% -9.64%
Dürr 22.96 -1.12% -0.26 26192 23.38 22.86 23.48 80 22.94 23.22 124 1.95% -24.70%
Eurazeo 46.66 -0.85% -0.40 4282 47.04 46.36 47.04 70 46.22 46.60 60 3.97% -23.57%
Eurofins Scientific 557.40 -0.89% -5.00 3316 561.80 556.80 569.60 15 556.60 558.00 15 1.47% 12.79%
Evonik Industries 23.25 0.26% 0.06 168700 23.44 23.11 23.49 5 23.25 23.39 189 1.84% -14.65%
Exor NV 50.60 -0.86% -0.44 27140 50.86 50.20 50.90 564 49.90 50.68 69 2.80% -27.13%
Faurecia 33.62 -2.97% -1.03 141993 34.78 33.32 34.90 847 33.21 33.66 268 0.60% -29.91%
Flutter Entertainmen 10662.50 -0.95% -102.50 9409 10775.00 10630.00 10910.00 50 10660.00 10745.00 200 -3.46% 17.76%
FRAPORT 40.20 1.21% 0.48 34200 40.28 39.28 40.84 216 40.24 87.80 127 3.66% -47.12%
freenet 14.30 -1.06% -0.15 61591 14.48 14.25 14.48 210 14.21 14.31 599 2.34% -30.15%
FUCHS PETROLUB PRF 36.40 -0.33% -0.12 6464 36.50 36.24 36.80 284 36.40 36.60 50 2.13% -17.42%
Gerresheimer 87.85 1.62% 1.40 13197 86.80 86.60 88.15 20 87.85 87.95 20 9.13% 26.59%
GLANBIA 10.11 -1.46% -0.15 10976 10.39 10.03 10.26 1000 10.02 10.22 1000 -2.79% -3.35%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 751.80 -1.39% -10.60 4975 764.00 750.60 766.20 11 751.00 752.20 11 2.01% 12.58%
Huhtamäki 35.22 -2.06% -0.74 22666 35.64 35.22 35.82 154 35.00 35.70 171 -0.06% -14.74%
ICADE 63.60 -1.55% -1.00 6214 64.00 63.20 64.30 29 63.55 63.90 45 2.58% -34.37%
Imerys 30.04 -0.99% -0.30 33902 30.30 29.94 30.44 41 30.02 30.22 70 1.83% -20.19%
Immofinanz 15.29 1.33% 0.20 32222 15.22 15.08 15.37 926 15.13 15.30 32 3.52% -36.29%
JCDECAUX 16.58 -0.60% -0.10 21532 16.74 16.50 16.85 335 16.52 16.62 60 2.22% -39.40%
JERONIMO MARTINS 14.93 -1.09% -0.17 129352 15.13 14.90 15.20 1922 14.74 14.93 220 -5.30% 1.74%
Kesko B 15.22 -0.59% -0.09 36780 15.31 15.16 15.39 381 15.10 15.34 371 -0.85% -3.52%
Kingspan Group 58.50 -1.93% -1.15 684 59.80 58.20 59.80 200 58.15 58.35 187 2.99% 7.24%
Koninklijke Vopak 47.27 -1.03% -0.49 17692 47.58 47.27 47.88 80 47.19 47.85 578 -1.54% -2.35%
Lagardère 12.82 0.16% 0.02 47772 12.81 12.58 12.86 170 12.71 12.94 160 2.64% -34.79%
Leoni 6.75 -0.95% -0.07 2836 6.70 6.70 6.84 150 6.75 6.76 180 3.37% -34.92%
MAPFRE 1.60 -1.35% -0.02 180846 1.64 1.59 1.64 2126 1.60 1.61 3400 2.23% -32.29%
MEDIASET 3.30 -0.81% -0.03 13451 3.29 3.27 3.31 806 3.26 3.34 1209 4.89% -41.34%
MEDIASET 1.59 -1.00% -0.02 87204 1.59 1.57 1.60 4730 1.56 1.59 879 2.26% -40.67%
MorphoSys 116.60 0.60% 0.70 10159 116.95 116.10 118.50 74 116.50 116.65 73 1.00% -8.48%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 35.13 -0.57% -0.20 102719 35.39 34.99 35.50 814 34.63 35.55 780 0.17% 13.25%
NN Group 31.09 0.88% 0.27 260867 30.90 30.51 31.19 914 30.75 31.11 90 5.82% -8.23%
OCI 9.83 -1.21% -0.12 7621 9.99 9.72 9.99 201 9.83 9.93 250 5.76% -47.49%
Orion B 44.13 -0.20% -0.09 14047 44.25 43.96 44.55 643 43.63 44.66 621 -0.61% 6.88%
Orpea 104.70 -0.99% -1.05 13673 106.25 103.90 106.28 40 104.65 104.80 78 1.50% -8.24%
OSRAM Licht 42.17 0.12% 0.05 2107 42.20 42.12 42.25 57 35.90 42.25 36 0.17% -4.46%
OUTOKUMPU 2.51 -4.38% -0.12 1199203 2.62 2.43 2.62 17717 2.49 2.80 443 1.09% -10.87%
PostNL 1.95 0.18% 0.00 390504 1.88 1.88 1.96 1700 1.95 1.95 4179 11.91% -3.32%
Quadient 12.32 0.08% 0.01 6406 12.26 12.24 12.34 128 12.19 12.38 180 -2.92% -42.80%
Raiffeisenbank Bank 16.27 -1.75% -0.29 30358 16.57 16.18 16.57 682 16.23 16.44 732 1.62% -27.07%
Rheinmetall 77.28 -1.88% -1.48 24988 79.16 77.18 79.28 45 76.92 77.36 50 0.91% -24.46%
Rubis 42.88 -1.33% -0.58 6595 43.60 42.72 43.68 576 41.28 43.44 553 2.29% -21.82%
Rémy Cointreau 124.30 0.81% 1.00 7268 123.70 123.20 125.00 67 124.20 124.50 18 2.64% 13.83%
SAIPEM 2.24 -0.93% -0.02 84001 2.25 2.22 2.25 1087 2.24 2.24 1562 1.86% -48.91%
SBM Offshore 13.15 -0.94% -0.12 34017 13.27 13.04 13.27 260 13.14 13.17 803 -0.30% -20.92%
SEB 143.50 -0.38% -0.55 2906 144.50 143.40 145.30 29 143.60 143.90 59 0.03% 8.22%
Siemens Gamesa Renew 15.98 -0.96% -0.15 180740 16.15 15.96 16.39 274 15.98 16.00 279 4.27% 2.24%
Telefónica Dtl. 2.68 -0.52% -0.01 429293 2.71 2.68 2.72 3218 2.68 2.68 1600 2.88% 3.88%
Telenet Group Holdin 35.64 -2.30% -0.84 4582 36.42 35.48 36.50 32 35.64 35.70 100 -5.76% -11.17%
Téléperformance 228.50 1.06% 2.40 10653 226.00 225.90 229.80 38 228.30 232.30 110 1.74% 5.30%
TF1 4.77 -1.97% -0.10 20613 4.88 4.73 4.88 8776 4.69 4.82 500 0.04% -36.00%
UnipolSai Assicurazi 2.18 1.59% 0.03 63510 2.16 2.14 2.18 1400 2.17 2.18 1023 3.18% -16.24%
Vallourec 35.25 -2.35% -0.85 1599 35.88 34.27 35.88 70 35.34 35.92 52 -10.76% -68.48%
VIENNA INSURANCE GRP 20.15 0.75% 0.15 1252 20.15 20.10 20.25 158 18.20 24.15 719 2.08% -20.98%
VISCOFAN 58.90 -0.51% -0.30 5754 59.10 58.90 59.50 19 58.90 59.00 60 0.51% 24.63%
Wereldhave 8.15 -0.97% -0.08 3513 8.20 8.00 8.21 234 8.00 8.16 110 3.49% -59.69%
Zardoya Otis 6.15 -1.44% -0.09 2522 6.24 6.15 6.24 16 6.09 6.16 650 1.57% -11.89%
Colruyt 48.06 -0.15% -0.07 13034 48.36 47.92 48.53 18 48.06 48.82 565 -1.09% 3.13%