26.02.2020 02:09:14
ISEQ 20 PRICE INDEX
1146.35
EUR
-15.5900
-1.34%
25.02.2020 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.02.2020 1161.94 Volatilität in % -
Börse Letzter Handel 25.02.2020 / 18:05
Währung EUR Aktualisierungsstand 26.02.2020 / 02:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -4.18% 1236.1 1146.1
1 Woche -4.95% 1229.8 1146.1
1 Monat -4.71% 1229.8 1146.1
3 Monate -0.03% 1236.1 1142.2
6 Monate 21.66% 1236.1 936.6
1 Jahr 14.80% 1236.1 922.8
3 Jahre 8.22% 1236.1 882.8
SMI
31.39
26.51
SMI
-21.86
-10.68
SMI
-4.18
-1.3
2018
2019
2020
{"2018":{"performance":-21.86,"chartHeight":21.388444561126,"year":2018,"ID_NOTATION":"10989084"},"2019":{"performance":31.39,"chartHeight":22,"year":2019,"ID_NOTATION":"10989084"},"2020":{"performance":-4.18,"chartHeight":13.850483861623,"year":2020,"ID_NOTATION":"10989084"}}
{"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":-1.3,"chartHeight":8.5287846093537,"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":-4.61,"chartHeight":14.296636607195,"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":-2.02,"chartHeight":10.536966339115,"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":-4.44,"chartHeight":14.125434689219,"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":-3.46,"chartHeight":12.989119275444,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.02.2020 02:09:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AIB GROUP PLC EO -,6 2.23 -3.37% -0.08 490622 2.32 2.22 2.33 50 2.15 2.32 5000 -2.62% -27.94%
APPLEGREEN PLC EO-,0 5.53 0.00% 0.00 - 5.53 5.53 5.53 329 5.26 5.56 260 1.84% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 3.63 -4.02% -0.15 2035997 3.87 3.58 3.87 343 3.39 8.25 394 -9.44% -25.82%
C&C Group 355.00 -2.47% -9.00 13508 365.50 355.00 365.50 551 349.50 360.50 2845 -5.21% -11.69%
CAIRN HOMES (WI) EO 1.24 -1.28% -0.02 15773 1.25 1.23 1.26 5000 1.08 1.24 3085 -1.59% -2.37%
CRH PLC 32.86 -1.68% -0.56 226564 33.81 32.83 34.02 35 32.83 32.87 31 -6.27% -8.08%
Dalata Hotel Group 4.83 3.54% 0.17 61524 4.79 4.79 4.90 4556 4.74 4.92 4385 1.68% -6.58%
Flutter Entertainmen 8810.00 -1.23% -110.00 13229 8958.00 8776.00 8976.00 60 8766.00 8854.00 32 2.23% -4.30%
GLANBIA 10.52 0.38% 0.04 44118 10.49 10.45 10.63 2064 10.31 12.00 125 3.75% 0.57%
GLENVEAGH PROP. EO - 0.85 0.00% 0.00 - 0.85 0.85 0.85 18613 0.84 0.87 23034 -0.82% 3.15%
- - - - - - - - - - - 0.00% 0.00%
GREENCOAT RENEWAB.EO 1.20 0.00% 0.00 - 1.20 1.20 1.20 7719 1.20 1.21 10778 0.21% 1.69%
HIBERNIA REIT PLC EO 1.32 -2.37% -0.03 170769 1.35 1.32 1.36 16100 1.29 1.34 17540 -4.08% 0.77%
IRISH CONTINENTAL 4.29 -0.92% -0.04 1594 4.33 4.26 4.33 4977 4.18 4.37 4942 -10.54% 0.71%
IRISH RES. PPTYS 1.59 0.57% 0.01 82286 1.59 1.58 1.62 16161 1.57 1.72 847 2.58% -1.85%
KERRY GROUP A 122.40 -0.33% -0.40 739 123.60 121.20 124.05 320 121.30 122.90 42 0.74% 10.87%
Kingspan Group 60.90 -2.01% -1.25 70653 63.25 60.90 62.55 100 61.00 61.60 188 -0.08% 11.64%
ORIGIN ENTERPRISES 3.28 -2.24% -0.07 620 3.35 3.28 3.35 1297 3.17 3.31 482 -9.52% -11.47%
Ryanair Holdings 12.87 -3.05% -0.41 96017 13.40 12.85 13.56 812 12.81 12.95 851 -16.05% -11.97%
SMURFIT KAPPA GRP 31.70 -0.31% -0.10 75669 32.18 31.60 32.20 100 31.54 31.82 100 -5.20% -7.47%
TOTAL PRODUCE 1.27 0.95% 0.01 17341 1.31 1.27 1.31 17171 1.23 1.27 2344 -2.75% -10.67%