26.01.2022 23:29:23
ESTX SMALL RE.USD
546.20
$$$
11.0400
2.06%
26.01.2022 17:50
 
Chart
Kursdaten
Kurs 546.20 Eröffnung 546.20
Diff. absolut 11.04 Tages-Hoch 546.20
Diff. % 2.06 % Tages-Tief 546.20
Volumen - Umsatz -
Schlusskurs vom 25.01.2022 535.16 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 26.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 26.01.2022 / 23:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -5.12% 583.8 534.6
1 Woche -4.01% 568.8 534.6
1 Monat -3.66% 583.8 534.6
3 Monate -6.70% 599.8 534.6
6 Monate -6.46% 607.0 534.6
1 Jahr 5.48% 607.0 511.1
3 Jahre 47.35% 607.0 283.8
16.75
1.13
12.53
18.92
SMI
SMI
SMI
-5.12
-6.04
2020
2021
2022
{"2020":{"performance":16.75,"chartHeight":22.79247281982,"year":2020,"ID_NOTATION":"103598"},"2021":{"performance":12.53,"chartHeight":21.298282978759,"year":2021,"ID_NOTATION":"103598"},"2022":{"performance":-5.12,"chartHeight":16.691380436783,"year":2022,"ID_NOTATION":"103598"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-6.04,"chartHeight":17.542009559789,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-3.11,"chartHeight":14.125167488264,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.62,"chartHeight":17.171014118572,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-6.18,"chartHeight":17.659961673921,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.68,"chartHeight":13.359182699707,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.01.2022 23:29:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Aalberts 54.46 2.99% 1.58 74198 53.39 53.19 54.90 47 54.38 54.46 236 -5.01% -6.71%
Aareal Bank 27.76 0.00% 0.00 240333 28.52 27.63 28.60 128 27.68 27.88 102 -1.98% -3.54%
- - - - - - - - - - - 0.00% 0.00%
Ackermans & van Haar 171.70 0.70% 1.20 5131 171.20 170.50 173.40 9 171.50 171.80 53 -3.38% 1.90%
Air France-KLM 4.03 3.52% 0.14 931173 3.93 3.93 4.10 500 3.98 4.03 5 0.88% 3.97%
- - - - - - - - - - - 0.00% 0.00%
ASM International 298.50 1.57% 4.60 94632 296.50 296.20 305.50 47 298.70 298.70 47 -14.20% -23.30%
AZIMUT 23.18 0.19% 0.04 221778 23.31 23.07 23.66 5150 23.15 23.15 2 -8.70% -5.89%
BCA MONTE DEI PASCHI 0.89 0.50% 0.00 8514 0.89 0.89 0.90 3629 0.89 0.90 2926 -2.10% -0.96%
B. COM. PORTUGUES 0.15 4.67% 0.01 3619304 0.15 0.15 0.16 12000 0.14 0.17 12500 -5.62% 9.80%
BCA POP SONDRIO 3.71 2.43% 0.09 88647 3.63 3.63 3.74 301 3.64 3.73 301 -1.07% 0.73%
Bilfinger SE 30.40 3.68% 1.08 6370 29.78 29.78 30.54 42 30.36 30.44 42 -1.81% 1.81%
Bolloré 4.73 2.38% 0.11 442597 4.66 4.64 4.74 706 4.72 4.73 158 -1.62% -3.86%
Bper Banca 1.87 4.39% 0.08 911815 1.81 1.81 1.88 6288 1.87 1.87 6 -2.55% 2.50%
bpost 7.10 2.60% 0.18 212653 7.05 7.05 7.25 661 7.09 7.11 653 -4.25% -7.67%
CNP Assurances 21.80 0.00% 0.00 340725 21.80 21.79 21.81 965 21.78 21.80 313 -0.05% 0.28%
COFINIMMO 131.70 0.23% 0.30 21147 132.40 131.20 133.20 1 131.60 131.80 69 -5.63% -6.36%
Covivio 75.12 2.96% 2.16 55521 73.38 73.38 76.30 74 75.04 75.12 1 -2.37% 3.70%
Davide Campari-Milan 10.96 -0.68% -0.07 980360 11.07 10.91 11.16 13042 10.96 10.96 33 -3.60% -14.67%
DEUTSCHE EUROSHOP 16.21 0.97% 0.15 42386 15.98 15.98 16.43 24 16.18 16.23 24 1.47% 11.29%
Dürr 38.68 3.92% 1.46 79890 37.36 37.36 38.80 27 38.64 38.70 159 -3.30% -4.02%
Eurazeo 72.35 1.54% 1.10 44478 71.80 71.80 73.95 24 72.30 72.40 62 -7.54% -5.67%
Eurofins Scientific 87.89 1.28% 1.11 385702 87.23 86.08 87.99 34 87.88 87.94 34 -4.47% -20.17%
Evonik Industries 28.93 1.15% 0.33 515398 28.75 28.68 29.21 164 28.91 28.91 164 -1.33% 1.47%
Exor NV 73.64 2.53% 1.82 125758 72.15 71.94 74.20 3666 73.80 73.80 14 -5.80% -6.68%
Faurecia 40.06 2.52% 0.98 303147 39.61 39.33 40.90 36 39.96 40.48 115 -7.38% -3.82%
Flutter Entertainmen 127.55 2.24% 2.80 44141 127.35 126.95 131.05 10 127.45 128.10 34 -4.90% -8.40%
FRAPORT 61.65 0.41% 0.25 110070 62.01 61.59 63.24 102 61.58 61.70 26 -2.30% 4.00%
freenet 23.60 -0.30% -0.07 78808 23.85 23.57 23.91 102 23.56 23.62 193 -1.79% 1.29%
FUCHS PETROLUB PRF 38.18 1.27% 0.48 43745 37.90 37.86 38.72 49 38.16 38.20 6 -2.85% -4.55%
Gerresheimer 76.15 1.53% 1.15 51572 75.30 74.80 76.80 44 74.80 76.20 29 -1.10% -10.31%
GLANBIA 12.07 0.33% 0.04 25637 12.03 11.98 12.23 397 12.02 12.09 258 -2.03% -1.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 1311.50 0.58% 7.50 30023 1316.00 1306.00 1330.00 11 1314.00 1314.00 3 -4.06% -14.81%
Huhtamäki 34.39 0.91% 0.31 127874 34.23 34.14 35.05 4 34.38 34.40 175 -5.52% -11.43%
Icade SA 63.85 0.79% 0.50 30646 63.60 63.60 64.80 38 63.80 63.95 37 -1.69% 0.95%
Imerys 41.22 7.74% 2.96 139899 39.26 39.16 41.92 17 41.18 41.28 127 0.63% 13.43%
Immofinanz 22.68 0.18% 0.04 27966 22.56 22.54 22.72 481 22.68 22.72 53 -0.35% 0.80%
JCDECAUX 21.79 -0.14% -0.03 38514 21.74 21.66 22.14 731 21.76 21.76 731 -1.31% -1.13%
Jeronimo Martins 20.82 1.91% 0.39 241891 20.58 20.56 20.89 202 20.64 20.95 202 -4.45% 3.58%
Kesko B 26.70 1.21% 0.32 201477 26.41 26.40 27.03 300 26.61 26.61 300 -2.41% -9.15%
Kingspan Group 83.76 4.78% 3.82 102440 82.40 81.92 85.73 54 83.68 83.82 15 -4.95% -19.92%
Koninklijke Vopak 30.45 1.16% 0.35 182886 30.29 30.27 30.79 15180 30.41 30.41 15180 0.50% -1.17%
Lagardère 24.18 0.33% 0.08 31208 24.12 24.06 24.20 89 24.16 24.20 134 -0.04% -0.82%
Leoni 9.45 8.97% 0.78 37143 8.80 8.80 9.46 100 8.63 9.48 4 3.65% -4.72%
MAPFRE 1.93 1.80% 0.03 1008218 1.91 1.91 1.94 1584 1.93 1.93 3114 -0.72% 6.92%
MEDIASET 4.19 1.60% 0.07 63260 4.17 4.14 4.20 227 4.18 4.20 211 -3.48% 2.25%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 26.35 3.50% 0.89 52062 25.59 25.59 27.08 30 26.31 26.38 23 -8.82% -20.97%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 38.69 0.86% 0.33 979722 38.52 38.02 39.70 4083 38.42 38.42 124 -11.99% -10.61%
NN Group 49.19 1.58% 0.77 303747 48.96 48.74 49.62 55 49.14 49.20 42 -3.27% 2.92%
OCI N.V. 24.88 4.71% 1.12 210419 23.86 23.86 25.22 520 24.84 24.90 100 0.48% 8.08%
Orion B 35.39 1.14% 0.40 72565 35.10 34.84 35.65 129 35.33 35.33 129 -1.91% -2.87%
Orpea 44.31 -21.04% -11.81 1700516 55.52 44.00 56.76 25 44.21 44.41 56 -48.56% -49.70%
OUTOKUMPU 5.63 1.99% 0.11 1190047 5.60 5.59 5.74 7306 5.64 5.64 7306 -9.30% 2.34%
PostNL 3.59 0.76% 0.03 1961489 3.57 3.50 3.63 852 3.57 3.60 426 4.04% -6.35%
Quadient 17.51 1.04% 0.18 16136 17.54 17.49 17.99 18 17.48 17.55 55 -3.26% -8.90%
Raiffeisenbank Bank 24.34 1.08% 0.26 310360 24.18 24.18 25.01 1547 24.46 24.46 164 -3.79% -5.29%
Rheinmetall 91.74 1.80% 1.62 49319 91.02 91.01 93.72 20 91.68 91.80 17 -2.76% 10.40%
Rubis 28.89 -1.20% -0.35 164398 29.28 28.76 29.67 54 28.85 28.90 186 -0.34% 9.56%
Rémy Cointreau 186.10 -0.96% -1.80 33631 188.70 185.10 189.90 46 186.10 186.80 30 -2.57% -12.46%
Saipem 2.04 3.53% 0.07 1484459 1.99 1.99 2.06 82026 2.04 2.04 97 0.25% 10.20%
SBM Offshore 13.97 2.91% 0.40 78811 13.79 13.79 14.19 246 13.95 13.98 795 -1.25% 6.44%
SEB 133.10 6.14% 7.70 64160 132.70 128.15 134.00 6 132.90 133.10 84 1.91% -3.41%
Siemens Gamesa Renew 17.45 4.52% 0.76 1525550 16.91 16.71 17.86 343 17.38 17.52 343 -5.16% -16.94%
Societe BIC 49.52 -0.10% -0.05 16834 49.96 47.64 50.55 104 49.48 49.60 28 -1.84% 4.83%
Telefonica Deutschla 2.51 3.19% 0.08 2591520 2.46 2.43 2.52 4425 2.50 2.51 4308 -2.87% 2.96%
Telenet Group Holdin 34.52 1.92% 0.65 153462 33.78 33.74 34.84 8 34.52 34.56 333 1.35% 7.88%
Téléperformance 330.60 1.15% 3.75 86381 326.00 324.20 332.60 59 330.40 330.40 59 -5.22% -15.86%
TF1 8.24 1.54% 0.12 119889 8.16 8.12 8.30 44 8.23 8.27 55 -2.72% -5.29%
UnipolSai Assicurazi 2.50 1.58% 0.04 221305 2.47 2.47 2.51 2468 2.45 2.51 618 -1.42% 0.89%
Vallourec 8.48 3.38% 0.28 193483 8.34 8.33 8.59 171 8.32 8.50 1016 -2.95% -3.39%
VIENNA INSURANCE GRP 25.30 -0.20% -0.05 8790 25.20 25.15 25.65 208 25.25 25.30 157 -3.07% 1.20%
VISCOFAN 53.15 0.76% 0.40 40245 53.27 52.85 53.70 112 52.85 53.15 33 0.43% -6.67%
Wereldhave 13.50 3.13% 0.41 21168 13.37 13.36 13.56 269 13.49 13.54 1000 -0.37% 5.47%
Zardoya Otis 7.05 0.00% 0.00 16686 7.06 7.05 7.06 576 7.05 7.06 633 0.00% -0.98%
Colruyt 36.39 -0.41% -0.15 112366 36.70 36.34 36.95 353 36.38 36.66 82 -0.83% -2.44%