24.08.2019 17:27:22
ESTX SMALL RE.USD
379.40
$$$
-2.2000
-0.58%
23.08.2019 17:50
 
Chart
Kursdaten
Kurs 379.40 Eröffnung 379.40
Diff. absolut -2.20 Tages-Hoch 379.40
Diff. % -0.58 % Tages-Tief 379.40
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 381.60 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.08.2019 / 17:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.07% 408.4 342.9
1 Woche 1.02% 383.9 377.1
1 Monat -5.91% 404.4 371.1
3 Monate 0.52% 408.4 371.1
6 Monate -0.01% 408.4 371.1
1 Jahr -5.73% 412.2 338.6
3 Jahre 24.50% 454.3 280.9
37.4
13
SMI
9.07
15.61
SMI
-17.86
-10.68
SMI
2017
2018
2019
{"2017":{"performance":37.4,"chartHeight":27.173803940366,"year":2017,"ID_NOTATION":"103598"},"2018":{"performance":-17.86,"chartHeight":25.281034823506,"year":2018,"ID_NOTATION":"103598"},"2019":{"performance":9.07,"chartHeight":21.467543313356,"year":2019,"ID_NOTATION":"103598"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.08.2019 17:27:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABENGOA B 0.01 0.00% 0.00 - 0.01 0.01 0.01 500000 0.01 0.01 500000 - 114.29%
ASM International 73.88 -1.23% -0.92 36074 75.66 73.74 76.04 94 73.80 73.94 16 1.51% 104.37%
AXEL SPRINGER 63.00 -0.08% -0.05 13623 63.15 63.00 63.15 3 63.00 63.05 210 0.32% 27.38%
AZIMUT 16.02 -2.17% -0.35 38045 16.47 16.00 16.52 331 15.97 16.05 400 3.16% 68.21%
Aalberts Industries 33.99 -0.32% -0.11 66830 34.41 33.96 34.63 380 33.97 34.00 314 0.59% 17.21%
Aareal Bank 25.85 -1.93% -0.51 37540 26.30 25.83 26.45 500 25.83 25.86 100 0.27% -3.97%
Ackermans & van Haar 128.90 -0.31% -0.40 2372 129.90 128.70 130.40 37 128.30 129.10 24 1.74% -2.50%
Air France-KLM 10.34 1.22% 0.12 230097 10.28 10.28 10.51 341 10.33 10.34 400 0.93% 9.09%
Alpha Bank - - - - - - - - - - - - -
Amer Sports 40.37 0.90% 0.36 335 40.01 40.01 40.37 178 39.58 41.00 10 0.85% 5.16%
B. COM. PORTUGUES 0.20 -0.64% -0.00 1882014 0.21 0.20 0.21 90358 0.20 0.21 150000 -1.31% -11.58%
BCA MONTE DEI PASCHI 1.32 -1.50% -0.02 15983 1.35 1.32 1.35 1701 1.30 1.32 1823 -3.23% -11.70%
BCA POP SONDRIO 1.70 0.00% 0.00 19095 1.70 1.70 1.72 2000 1.68 1.70 550 3.72% -34.84%
BME 23.58 0.17% 0.04 4945 23.52 23.50 23.78 235 23.48 23.60 16 1.81% -2.56%
BPER 3.05 -1.04% -0.03 116187 3.10 3.04 3.10 1200 3.04 3.05 1400 -0.97% -9.18%
Bic 57.70 -1.62% -0.95 40633 58.65 57.70 59.45 230 57.65 57.75 77 1.05% -35.35%
Bilfinger SE 22.52 1.44% 0.32 17858 22.60 22.00 22.68 285 21.50 22.46 85 5.14% -12.17%
Bolloré 3.84 -0.52% -0.02 130849 3.89 3.84 3.90 2094 3.84 3.85 3500 0.42% 9.83%
C&C Group 4.04 -0.37% -0.01 10800 4.05 4.04 4.03 700 4.03 4.12 5249 -4.03% 48.44%
CNP Assurances 16.52 -1.08% -0.18 53233 16.79 16.52 16.79 257 16.51 16.53 81 -1.08% -10.51%
COFINIMMO 122.20 0.49% 0.60 4718 121.80 121.80 123.00 364 122.20 122.40 43 1.50% 12.11%
Colruyt 45.36 0.22% 0.10 60156 45.52 45.33 45.86 60 45.33 45.38 290 -1.15% -27.00%
Covivio 94.70 0.64% 0.60 3980 94.75 94.70 95.50 90 94.50 94.85 37 1.34% 11.81%
DEUTSCHE EUROSHOP 23.18 -0.17% -0.04 22792 23.24 23.16 23.44 110 23.12 23.18 592 2.57% -9.24%
Davide Campari Milan 8.20 -1.27% -0.10 688067 8.27 8.18 8.31 1600 8.19 8.21 550 4.49% 11.42%
Dialog Semiconductor 41.61 -2.53% -1.08 111794 43.20 41.51 43.25 114 41.44 41.58 280 2.61% 84.40%
Dürr 22.83 -0.17% -0.04 91427 23.03 22.60 23.40 219 22.74 22.85 80 2.33% -25.49%
Eurazeo 59.85 -0.17% -0.10 14442 60.35 59.75 60.45 77 59.65 59.90 75 1.44% 1.44%
Eurofins Scientific 384.40 -0.10% -0.40 3740 387.40 382.60 391.80 15 384.20 384.80 10 2.23% 18.20%
Evonik Industries 22.06 -1.39% -0.31 113640 22.62 22.05 22.64 223 22.03 22.20 223 2.60% 1.01%
Exor NV 59.18 -1.53% -0.92 17776 60.54 58.86 60.72 65 59.16 59.70 649 3.57% 25.94%
FRAPORT 73.94 -0.75% -0.56 34534 74.96 73.84 75.20 50 73.88 73.96 50 -0.03% 18.57%
FUCHS PETROLUB PRF 31.40 -0.13% -0.04 42828 31.66 31.32 32.42 240 31.38 31.44 70 1.03% -12.49%
Faurecia 36.07 -3.58% -1.34 120896 37.92 36.02 38.16 110 36.06 36.12 120 0.64% 9.84%
GLANBIA 9.98 -0.89% -0.09 71008 10.15 9.89 10.04 65 9.83 10.16 103 -8.02% -39.07%
Gerresheimer 66.55 -0.08% -0.05 13334 66.75 66.25 67.10 70 66.40 66.60 50 0.08% 16.04%
HERMES INTL 613.20 -0.81% -5.00 4987 620.60 612.60 621.40 20 611.80 614.00 14 1.29% 26.72%
Hellenic Telecomm. O - - - - - - - - - - - - -
Huhtamäki 34.66 -0.29% -0.10 39664 34.91 34.66 35.30 1016 34.31 34.82 1512 0.09% 28.51%
ICADE 79.05 0.35% 0.28 22298 79.10 78.95 79.70 6 78.95 79.05 40 1.41% 18.87%
IMMOFINANZ 23.95 -0.97% -0.23 46075 24.23 23.86 24.30 654 23.89 23.99 161 -0.06% 13.88%
Imerys 36.32 -0.87% -0.32 19961 37.00 36.28 37.70 100 36.32 36.38 117 1.34% -13.19%
JCDECAUX 25.30 -0.78% -0.20 42470 25.60 25.28 25.80 489 25.26 25.32 460 0.64% 2.68%
JERONIMO MARTINS 14.46 -1.30% -0.19 77425 14.76 14.38 14.79 2439 14.34 14.47 900 0.38% 40.37%
KESKO B 57.14 -0.17% -0.10 36171 57.22 57.08 58.04 912 56.94 57.50 916 0.18% 21.60%
KINGSPAN GROUP 42.08 -3.26% -1.42 68255 44.14 41.70 44.44 133 41.96 42.30 161 -0.75% 14.29%
Koninklijke Vopak 43.22 -1.14% -0.50 38097 43.97 43.15 43.97 81 43.07 43.18 25 -0.02% 8.67%
Lagardère 19.38 -0.82% -0.16 42221 19.62 19.36 19.64 14 19.34 19.39 211 0.26% -12.11%
Leoni 9.49 -2.25% -0.22 21758 10.02 9.35 10.02 220 9.43 9.49 210 11.78% -68.84%
MAPFRE 2.40 0.29% 0.01 691769 2.40 2.38 2.40 14849 2.36 2.43 14597 1.57% 3.45%
MEDIASET 2.92 -1.08% -0.03 93588 2.96 2.92 2.97 10800 2.91 2.97 3986 -2.37% 6.88%
MEDIASET 6.02 0.27% 0.02 218053 6.03 5.97 6.07 6039 5.92 6.03 800 8.63% 10.05%
MorphoSys 107.40 -1.47% -1.60 31327 110.50 106.80 110.50 120 107.20 108.20 100 -1.29% 20.81%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 30.49 0.49% 0.15 363015 30.51 30.46 30.91 158 30.43 30.50 120 -3.08% -12.21%
Neopost 18.50 0.16% 0.03 8418 18.68 18.42 18.70 234 18.46 18.50 216 8.06% -22.53%
Neste Corp 28.40 -3.01% -0.88 547906 29.20 28.38 29.35 38 28.17 28.62 37 -5.02% 26.67%
OCI 19.41 -0.77% -0.15 43564 19.54 19.40 19.97 140 19.30 19.47 130 -2.39% 9.29%
OPAP - - - - - - - - - - - - -
OSRAM Licht 36.66 -0.46% -0.17 79996 36.98 36.65 37.00 139 36.61 36.80 139 4.53% -3.78%
OUTOKUMPU 2.64 -2.76% -0.07 287527 2.75 2.61 2.77 14144 2.60 2.67 13685 3.29% -17.33%
Orion B 34.27 2.70% 0.90 108900 33.66 33.66 34.91 1034 33.81 34.43 1536 4.83% 13.29%
Orpea 113.80 0.26% 0.30 12276 113.80 113.70 114.90 80 113.50 113.90 110 4.79% 27.95%
Paddy Power Betfair 6702.00 -0.62% -42.00 9319 6792.00 6688.00 6826.00 180 6698.00 6722.00 50 3.36% 4.80%
PostNL 1.76 -1.42% -0.03 533544 1.81 1.76 1.82 3 1.76 1.77 950 0.77% -10.95%
RTL Group 42.58 -0.93% -0.40 16698 43.18 42.53 43.50 466 42.28 42.72 53 1.87% -9.13%
Raiffeisenbank Bank 20.43 -1.40% -0.29 84401 21.00 20.37 21.01 600 20.29 20.44 11 3.44% -7.68%
Rheinmetall 105.00 -0.85% -0.90 22618 106.80 104.88 107.55 47 104.55 105.20 47 3.75% 35.98%
Rubis 51.65 -0.96% -0.50 34478 52.20 51.60 52.60 176 51.60 51.70 24 -0.10% 9.89%
Rémy Cointreau 130.30 -0.91% -1.20 19990 132.20 130.00 132.50 130 130.10 130.30 2 -0.69% 32.15%
SAIPEM 4.11 -1.56% -0.07 258358 4.18 4.07 4.21 1300 4.10 4.11 3200 2.22% 25.83%
SBM Offshore 14.90 -1.13% -0.17 298743 15.14 14.77 15.16 558 14.88 14.90 592 2.44% 14.97%
SEB 140.80 -2.02% -2.90 14365 144.10 140.60 144.60 36 140.60 141.50 16 5.15% 25.38%
Siemens Gamesa Renew 12.25 0.99% 0.12 360988 12.24 12.13 12.43 87 12.17 12.29 340 2.13% 15.13%
TF1 8.87 -1.50% -0.14 22402 9.04 8.85 9.10 600 8.86 8.87 487 2.66% 24.93%
Telefónica Dtl. 2.21 -0.23% -0.01 920853 2.24 2.21 2.24 2251 2.20 2.22 1265 0.41% -35.50%
Telenet Group Holdin 44.32 -0.85% -0.38 15234 44.58 44.28 44.98 60 44.28 44.32 60 -2.59% 9.22%
Téléperformance 192.50 -0.77% -1.50 7007 194.80 192.20 195.30 25 191.80 193.30 25 2.28% 38.39%
UnipolSai Assicurazi 2.28 -0.70% -0.02 363298 2.31 2.28 2.32 14809 2.26 2.28 5900 2.98% 15.76%
VIENNA INSURANCE GRP 23.25 -0.85% -0.20 17244 23.50 23.20 23.50 454 18.90 23.25 87 1.75% 14.08%
VISCOFAN 42.18 -0.75% -0.32 24596 42.84 42.12 42.96 231 42.02 42.18 60 -2.18% -12.12%
Vallourec 2.42 -3.78% -0.10 318201 2.54 2.39 2.54 1700 2.41 2.42 1700 3.20% 48.42%
Wereldhave 17.95 -0.50% -0.09 19347 18.30 17.93 18.38 100 17.94 18.06 156 1.58% -34.10%
Zardoya Otis 6.09 0.49% 0.03 34506 6.08 6.08 6.16 121 6.04 6.08 370 0.58% -0.41%
bpost 9.24 -1.28% -0.12 24276 9.40 9.23 9.43 200 9.22 9.26 310 0.81% 15.67%
freenet 17.17 -0.81% -0.14 31322 17.48 17.14 17.54 144 17.10 17.17 236 -1.52% 1.00%