05.08.2021 15:07:32
ESTX SMALL RE.USD
592.67
$$$
2.7600
0.47%
04.08.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.08.2021 589.91 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 04.08.2021 / 17:50
Währung $$$ Aktualisierungsstand 05.08.2021 / 15:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.51% 599.1 511.1
1 Woche 1.18% 592.7 586.3
1 Monat 2.47% 592.7 561.8
3 Monate 6.51% 599.1 561.8
6 Monate 13.94% 599.1 513.3
1 Jahr 41.20% 599.1 396.9
3 Jahre 47.20% 599.1 283.8
24.99
26.51
16.75
1.13
16.51
13.78
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.99,"chartHeight":24.843798127503,"year":2019,"ID_NOTATION":"103598"},"2020":{"performance":16.75,"chartHeight":22.785052876983,"year":2020,"ID_NOTATION":"103598"},"2021":{"performance":16.51,"chartHeight":22.710787732978,"year":2021,"ID_NOTATION":"103598"}}
{"2019":{"performance":26.51,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9108678912277,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.78,"chartHeight":21.780682732646,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.931267964652,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.67,"chartHeight":22.760416725618,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.584074675965,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.198881099833,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.68,"chartHeight":21.743203569972,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.278466494285,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.172543245139,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.03,"chartHeight":8.4340579392164,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.972564736258,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.08.2021 15:07:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 53.15 0.97% 0.51 8868 52.52 52.52 53.15 27 53.16 53.20 35 4.38% 43.86%
Aareal Bank 20.64 0.34% 0.07 3725 20.66 20.44 20.70 169 20.60 20.68 76 -2.09% 4.79%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 147.60 0.07% 0.10 704 147.80 147.40 148.10 19 147.50 147.70 11 2.01% 19.43%
Air France-KLM 4.09 1.88% 0.08 172219 4.05 4.02 4.11 106 4.09 4.09 930 -1.25% -22.08%
- - - - - - - - - - - 0.00% 0.00%
ASM International 321.40 2.26% 7.10 20602 314.60 314.10 322.70 47 321.30 321.50 17 6.11% 73.93%
AZIMUT 21.99 0.41% 0.09 71931 21.97 21.67 22.11 262 21.98 22.00 446 0.32% 22.90%
BCA MONTE DEI PASCHI 1.15 1.72% 0.02 3 1.13 1.13 1.15 1 1.15 1.16 1500 -0.04% 7.74%
B. COM. PORTUGUES 0.12 0.82% 0.00 1256836 0.12 0.12 0.12 1957 0.12 0.12 3 0.66% -1.86%
BCA POP SONDRIO 3.69 -0.32% -0.01 19909 3.68 3.67 3.70 482 3.68 3.69 633 -3.52% 68.93%
Bilfinger SE 26.58 -1.04% -0.28 6223 26.80 26.28 26.82 167 26.58 26.62 152 5.83% 3.79%
Bolloré 4.81 1.01% 0.05 182136 4.75 4.73 4.81 1554 4.81 4.81 3101 2.41% 40.33%
Bper Banca 1.63 -0.12% -0.00 361484 1.65 1.61 1.65 3107 1.63 1.63 425 0.38% 9.60%
bpost 9.64 -0.05% -0.01 68853 9.71 9.56 9.72 200 9.63 9.65 204 1.42% 14.20%
CNP Assurances 14.24 -0.05% -0.01 36577 14.17 14.16 14.31 11 14.23 14.24 115 -1.26% 7.53%
COFINIMMO 138.95 0.14% 0.20 18000 139.00 138.60 139.50 30 138.80 139.00 48 1.87% 13.73%
Covivio 80.36 2.01% 1.58 14592 79.10 78.96 80.62 17 80.36 80.42 1 -1.81% 4.69%
Davide Campari-Milan 12.00 1.22% 0.14 115964 11.84 11.83 12.00 1420 11.99 12.00 1119 0.06% 26.49%
DEUTSCHE EUROSHOP 20.46 1.59% 0.32 6150 20.05 20.05 20.50 10 20.44 20.48 60 -2.71% 9.52%
Dialog Semiconductor 64.09 -0.20% -0.13 17353 64.22 63.96 64.70 104 64.08 64.10 5 -1.08% 41.14%
Dürr 41.78 0.14% 0.06 17386 40.78 40.64 41.92 45 41.72 41.78 143 2.05% 23.87%
Eurazeo 86.90 -0.11% -0.10 9622 86.90 86.35 87.17 9 86.95 87.00 85 6.88% 55.64%
Eurofins Scientific 110.98 8.53% 8.72 185559 104.20 104.16 112.92 50 110.94 111.10 46 2.50% 48.10%
Evonik Industries 28.74 -3.49% -1.04 407465 29.64 28.59 29.64 513 28.73 28.75 716 1.66% 10.87%
Exor NV 72.04 0.95% 0.68 36656 71.29 71.20 72.16 458 72.02 72.08 132 5.34% 7.44%
Faurecia 36.97 -0.59% -0.22 73995 37.13 36.83 37.40 165 36.97 36.98 31 0.70% -11.26%
Flutter Entertainmen 143.70 -0.07% -0.10 9412 143.32 142.45 144.15 40 143.25 143.40 40 -2.54% -13.62%
FRAPORT 56.08 2.79% 1.52 44022 54.62 54.25 56.08 59 56.04 56.06 21 -3.00% 11.30%
freenet 20.35 0.20% 0.04 28730 20.30 20.27 20.44 578 20.33 20.36 519 0.45% 18.05%
FUCHS PETROLUB PRF 43.72 0.41% 0.18 37719 43.46 43.44 44.05 128 43.70 43.74 50 5.65% -6.55%
Gerresheimer 89.10 0.39% 0.35 21580 88.62 88.50 89.35 118 89.10 89.20 277 2.60% 0.54%
GLANBIA 14.46 -0.55% -0.08 12184 14.41 14.40 14.46 415 14.44 14.48 62 1.89% 39.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 1344.50 0.90% 12.00 5340 1335.50 1333.00 1345.50 2 1344.50 1345.00 38 3.15% 51.10%
Huhtamäki 45.79 0.66% 0.30 14578 45.39 45.31 45.88 21 45.78 45.80 45 1.87% 7.19%
Icade SA 77.38 0.49% 0.38 18781 77.15 76.95 77.90 25 77.30 77.40 18 -0.84% 23.50%
Imerys 39.52 -0.10% -0.04 4941 39.56 39.46 39.82 9 39.48 39.52 87 1.80% 2.28%
Immofinanz 20.62 0.88% 0.18 15296 20.50 20.48 20.76 103 20.60 20.64 386 3.81% 18.91%
JCDECAUX 21.98 -1.04% -0.23 13759 22.06 21.95 22.11 496 21.94 22.00 97 -7.38% 19.73%
Jeronimo Martins 17.44 1.03% 0.18 239845 17.39 17.27 17.50 340 17.43 17.44 139 4.62% 24.28%
Kesko B 37.14 0.16% 0.06 71784 36.90 36.86 37.38 369 37.15 37.16 81 4.16% 75.73%
Kingspan Group 93.68 0.41% 0.38 30739 93.20 92.24 94.04 11 93.64 93.76 19 4.08% 59.62%
Koninklijke Vopak 35.18 -0.69% -0.24 34745 35.39 35.08 35.48 50 35.18 35.19 82 -3.32% -17.52%
Lagardère 23.48 -0.17% -0.04 57002 23.38 23.20 23.60 62 23.46 23.48 170 0.30% 15.18%
Leoni 14.18 -1.12% -0.16 6697 14.23 13.93 14.27 241 14.17 14.23 105 3.17% 115.15%
MAPFRE 1.78 0.01% 0.00 101286 1.78 1.77 1.78 1293 1.77 1.78 1293 0.38% 11.58%
MEDIASET 4.94 -0.12% -0.01 38295 4.96 4.89 4.96 30 4.94 4.95 82 -4.29% 16.34%
MEDIASET 2.56 -1.00% -0.03 140913 2.59 2.54 2.59 1471 2.56 2.57 1105 -3.50% 23.92%
MorphoSys 45.32 0.80% 0.36 36388 44.89 44.27 45.61 51 45.31 45.36 4 -0.95% -51.07%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 50.90 0.35% 0.18 51813 50.52 50.30 51.08 114 50.88 50.90 60 -2.87% -14.84%
NN Group 42.22 -0.06% -0.03 79700 42.12 42.08 42.38 230 42.21 42.22 6 1.27% 18.37%
OCI N.V. 19.35 -1.73% -0.34 34847 19.67 19.34 19.68 137 19.35 19.36 45 -4.60% 25.65%
Orion B 35.55 0.20% 0.07 12907 35.52 35.36 35.62 170 35.52 35.56 39 -0.42% -5.31%
Orpea 103.12 -0.70% -0.72 19506 103.70 101.90 103.70 32 103.05 103.15 90 -3.49% -3.71%
OUTOKUMPU 5.41 -6.66% -0.39 1161127 5.83 5.33 5.83 302 5.41 5.43 933 -0.79% 79.44%
PostNL 4.57 0.22% 0.01 283936 4.55 4.50 4.57 77 4.57 4.58 308 -0.46% 63.08%
Quadient 24.16 -0.49% -0.12 2092 24.46 23.95 24.46 43 24.14 24.24 132 -4.26% 53.77%
Raiffeisenbank Bank 20.01 0.76% 0.15 26523 19.90 19.89 20.22 101 19.99 20.02 8 3.38% 17.72%
Rheinmetall 83.62 1.83% 1.50 26440 82.34 81.72 83.62 25 83.62 83.72 26 0.34% -6.35%
Rubis 33.05 -0.65% -0.21 49087 33.22 32.84 33.32 138 33.04 33.05 14 -1.77% -12.10%
Rémy Cointreau 187.45 0.89% 1.65 11012 185.50 185.20 187.60 14 187.40 187.60 8 0.43% 22.56%
Saipem 1.92 -0.53% -0.01 483143 1.94 1.91 1.94 375 1.92 1.93 1187 -4.35% -12.88%
SBM Offshore 13.30 6.83% 0.85 599567 12.75 12.68 13.35 445 13.29 13.30 213 0.57% -19.10%
SEB 138.20 -0.58% -0.80 9454 138.40 137.80 138.90 56 138.10 138.20 87 0.18% 3.10%
Siemens Gamesa Renew 23.82 -1.79% -0.43 212609 24.30 23.72 24.56 392 23.81 23.83 6 3.08% -26.88%
Societe BIC 58.55 0.00% 0.00 8974 58.33 57.60 58.60 187 58.50 58.60 45 5.88% 26.08%
Telefonica Deutschla 2.26 0.31% 0.01 246707 2.25 2.24 2.27 31 2.26 2.26 1053 -0.92% -0.92%
Telenet Group Holdin 31.67 -0.47% -0.15 25140 31.70 31.42 31.74 34 31.66 31.68 136 -2.27% -9.09%
Téléperformance 363.60 0.51% 1.85 12818 363.70 363.15 366.70 12 363.60 363.70 14 2.44% 32.75%
TF1 7.96 -0.38% -0.03 52946 8.04 7.89 8.04 10 7.96 7.97 665 -0.50% 21.89%
UnipolSai Assicurazi 2.35 -0.72% -0.02 107693 2.36 2.34 2.37 1967 2.35 2.35 3036 -0.59% 8.23%
Vallourec 7.79 0.78% 0.06 254172 7.78 7.75 7.92 439 7.78 7.80 738 -6.10% -17.03%
VIENNA INSURANCE GRP 23.55 0.32% 0.07 1625 23.52 23.50 23.70 121 23.50 23.60 106 2.29% 12.86%
VISCOFAN 60.17 -0.08% -0.05 8143 60.40 60.15 60.85 19 60.15 60.20 149 3.93% 3.48%
Wereldhave 14.17 0.43% 0.06 6974 14.11 14.08 14.22 83 14.14 14.23 173 -1.88% 31.62%
Zardoya Otis 5.77 1.32% 0.07 3048 5.71 5.71 5.78 534 5.75 5.78 697 1.15% -0.09%
Colruyt 47.52 -0.41% -0.20 9522 47.70 47.44 47.79 58 47.52 47.54 73 -0.48% -1.93%