20.04.2019 14:20:18
ESTX TM SMALL PR.USD
329.75
$$$
-1.2900
-0.39%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs 329.75 Eröffnung 329.75
Diff. absolut -1.29 Tages-Hoch 329.75
Diff. % -0.39 % Tages-Tief 329.75
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 331.04 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.04.2019 / 14:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.55% 331.0 280.4
1 Woche 1.27% 331.0 328.6
1 Monat 3.24% 331.0 311.1
3 Monate 9.37% 331.0 299.8
6 Monate 3.76% 331.0 275.5
1 Jahr -14.50% 384.4 275.5
3 Jahre 16.38% 404.1 246.6
Benchmark:
30.8
13
SMI
16.55
13.55
SMI
-24.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":30.8,"chartHeight":24.328019302623,"year":2017,"ID_NOTATION":"2061578"},"2018":{"performance":-24.19,"chartHeight":24.16206492241,"year":2018,"ID_NOTATION":"2061578"},"2019":{"performance":16.55,"chartHeight":22.249641945567,"year":2019,"ID_NOTATION":"2061578"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.04.2019 14:20:18
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 34.16 - - - - - - 152 34.10 34.18 26 3.52% -22.82%
A2A 1.48 - - - - - - 1188 1.48 1.49 2700 -1.17% -5.48%
ABENGOA B 0.01 - - - - - - 50000 0.01 0.01 190700 -4.72% 245.71%
ACEA 15.50 - - - - - - 188 15.50 15.60 349 -3.49% 29.17%
AIXTRON 9.90 - - - - - - 330 9.86 9.92 290 11.96% 17.32%
AMER SPORTS 'A' 40.54 - - - - - - 979 39.96 40.58 220 1.25% 5.60%
AMPLIFON 16.80 - - - - - - 200 16.79 16.86 287 -5.94% 19.91%
ASM International 54.48 - - - - - - 5 54.44 54.54 60 2.83% 50.71%
ASTALDI 0.71 - - - - - - 37645 0.69 0.71 6700 0.07% 35.25%
ASTM 22.56 - - - - - - 9 22.54 22.56 927 -1.66% 29.36%
AURUBIS 50.22 - - - - - - 14 49.96 50.50 7 6.51% 16.79%
AUTOGRILL 8.54 - - - - - - 3089 8.44 8.66 3155 0.35% 17.30%
AZIMUT 16.98 - - - - - - 750 16.97 16.98 111 5.73% 78.23%
Aalberts Industries 35.01 - - - - - - 428 34.98 35.02 370 6.93% 20.72%
Aareal Bank 30.97 - - - - - - 11 30.96 31.03 100 9.55% 15.04%
Ackermans & van Haar 144.90 - - - - - - 40 144.80 144.90 8 4.62% 9.61%
Aedifica 81.70 - - - - - - 596 78.50 81.80 35 -4.33% 3.68%
Aegean Airlines - - - - - - - - - - - - -
Air France-KLM 11.12 - - - - - - 150 11.12 11.13 416 1.30% 17.40%
Alten 96.05 - - - - - - 40 96.00 96.15 143 -2.16% 31.76%
Altran Technologies 11.25 - - - - - - 232 11.24 11.26 380 11.61% 59.91%
Anima 3.52 - - - - - - 13925 3.48 3.57 10952 -0.79% 9.04%
Aperam 26.82 - - - - - - 1313 29.72 29.95 82 - 16.46%
Applus Services 10.75 - - - - - - 1543 10.52 10.97 1530 -0.09% 11.46%
Arcadis 17.75 - - - - - - 1541 17.48 18.07 1558 13.89% 65.89%
Atresmedia Co.d.Medi 4.31 - - - - - - 300 4.30 4.37 7809 1.22% -0.19%
Atrium European Real 3.40 - - - - - - 485 3.40 3.42 2000 -0.58% 5.75%
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 24.28 - - - - - - 1529 24.10 24.30 290 2.62% 34.37%
BANCO BPI - - - - - - - - - - - - -
BCA POP SONDRIO 2.58 - - - - - - 1100 2.58 2.59 2122 10.53% -1.15%
BHF Kleinwort Benson - - - - - - - - - - - - -
BME 25.16 - - - - - - 23 24.94 36.38 70 0.72% 3.97%
BPER 4.18 - - - - - - 3100 4.18 4.18 35 10.15% 24.70%
BREMBO 11.81 - - - - - - 490 11.78 11.80 550 8.45% 33.07%
BRUNELLO CUCINELLI 31.28 - - - - - - 90 31.22 31.64 758 -2.07% 4.97%
BUZZI UNICEM 19.88 - - - - - - 2614 19.62 19.89 215 4.76% 32.42%
Bank of Greece - - - - - - - - - - - - -
Banque Nationale Bel 2560.00 - - - - - - 1 2590.00 2610.00 2 3.23% 4.07%
Barco 156.60 - - - - - - 25 156.20 156.60 40 9.36% 57.55%
Basware 21.75 - - - - - - 25 21.25 21.95 120 5.58% -45.35%
BayWa Vink. 25.90 - - - - - - 64 24.40 26.90 98 4.44% 26.03%
Befimmo 51.80 - - - - - - 3 51.80 52.80 50 -0.77% 6.47%
Bekaert 24.88 - - - - - - 100 24.78 24.90 100 5.96% 18.93%
Beneteau 11.70 - - - - - - 850 11.68 11.72 462 8.43% 1.56%
Bilfinger SE 32.66 - - - - - - 58 32.66 32.76 60 4.61% 27.38%
Bourbon 2.17 - - - - - - 2956 2.12 2.17 650 -5.66% -37.43%
Brederode 61.80 - - - - - - 25 61.40 62.60 42 1.64% 22.62%
C&C Group 3.28 - - - - - - 814 3.23 3.35 784 -2.81% 20.37%
CA IMMO 31.50 - - - - - - 258 31.35 33.00 408 -1.10% 13.64%
CARGOTEC 37.54 - - - - - - 38 30.90 39.00 114 2.99% 41.23%
CATTOLICA ASS 8.57 - - - - - - 3164 8.44 8.57 220 -1.27% 20.96%
CFE 87.90 - - - - - - 30 87.70 89.40 372 -1.46% 1.38%
CGG 1.67 - - - - - - 7900 1.67 1.67 1600 -4.27% 43.11%
CIR 1.07 - - - - - - 5999 1.04 1.09 220 2.10% 17.45%
COFINIMMO 115.40 - - - - - - 10 115.20 115.40 110 -3.03% 5.87%
CREDEM 5.22 - - - - - - 650 5.16 5.39 6237 3.57% 4.19%
CREDITO VALTELLINESE 0.08 - - - - - - 88487 0.07 0.08 88487 6.80% 3.29%
CTS Eventim & Co. 43.80 - - - - - - 60 43.74 43.82 24 0.97% 34.11%
CTT-Correios de Port 2.74 - - - - - - 8037 2.69 2.74 1000 2.54% -7.11%
Caverion 6.14 - - - - - - 14 5.96 7.69 36 -1.76% 20.16%
Cie Plastic Omnium 29.00 - - - - - - 37 28.98 29.01 16 9.48% 44.21%
Citycon 9.13 - - - - - - 22 9.05 9.46 37 0.61% 12.72%
Const&Auxiliar de Fe 43.30 - - - - - - 40 43.15 43.40 49 -1.70% 18.79%
Cramo 19.06 - - - - - - 12 17.00 19.08 12 1.60% 27.75%
D'Ieteren 36.45 - - - - - - 1093 34.90 36.50 13 1.11% 10.19%
DANIELI & C 17.80 - - - - - - 69 17.80 17.90 85 -2.41% 16.87%
DANIELI +C.RISP.NC E 12.48 - - - - - - 9 12.50 13.12 1308 -1.58% -1.73%
DE'LONGHI 23.20 - - - - - - 766 22.88 23.38 140 -6.83% 5.74%
DEUTSCHE EUROSHOP 26.88 - - - - - - 40 26.88 27.02 92 0.90% 5.25%
DIASORIN 86.90 - - - - - - 50 86.80 87.35 59 -4.71% 23.26%
DMG Mori 48.25 - - - - - - 539 47.25 48.40 82 3.65% 13.13%
DO & Co 76.50 - - - - - - 6 76.70 77.70 34 3.10% -5.32%
Dialog Semiconductor 32.88 - - - - - - 1200 32.54 33.25 1171 5.79% 45.71%
Diebold Nixdorf 59.90 - - - - - - 106 59.20 60.50 104 1.18% 3.99%
Dürr 41.53 - - - - - - 40 41.13 41.55 117 5.46% 35.54%
EBRO FOODS 18.64 - - - - - - 100 18.62 18.67 84 -1.22% 6.45%
ERG 16.52 - - - - - - 170 16.49 16.68 180 -2.82% 0.06%
EVN 13.34 - - - - - - 148 13.24 13.34 454 1.68% 4.87%
EVS Broadcast Eq. 23.60 - - - - - - 180 23.50 23.70 45 3.06% 0.85%
EYDAP - - - - - - - - - - - - -
Econocom Group 3.90 - - - - - - 8142 3.83 3.92 550 9.92% 34.00%
Elia System Operator 58.80 - - - - - - 46 58.80 58.90 50 -2.81% 0.51%
Ellaktor - - - - - - - - - - - - -
ElringKlinger 7.02 - - - - - - 126 7.02 7.05 740 13.23% 2.56%
Eurobank Ergasias - - - - - - - - - - - - -
Eurocommercial Prope 25.40 - - - - - - 1762 25.10 25.40 77 -1.47% -6.27%
Eurofins Scientific 370.00 - - - - - - 20 370.00 370.40 2 1.59% 13.78%
Euronav 8.46 - - - - - - 241 8.45 8.47 220 4.25% 36.15%
FCC 11.68 - - - - - - 229 11.50 11.94 220 2.10% -0.09%
FLUGHAFEN WIEN 38.35 - - - - - - 79 38.10 38.25 44 -0.13% 12.46%
FOURLIS HLDGS NAM.EO - - - - - - - - - - - - -
FRIGOGLASS NA EO -,3 - - - - - - - - - - - - -
FUGRO NV 9.03 - - - - - - 5115 8.95 9.04 250 -0.04% 20.39%
Fagron 16.13 - - - - - - 800 16.09 16.25 2815 -8.20% 12.64%
Faurecia 48.13 - - - - - - 45 48.00 48.41 41 8.33% 46.56%
Financière de Tubize 61.50 - - - - - - 140 60.20 61.80 100 -5.38% 0.16%
FinecoBank S.p.A. 12.22 - - - - - - 3069 12.12 12.32 3141 4.31% 39.33%
Fiskars 20.00 - - - - - - 9 20.00 20.75 5 0.20% 33.69%
Folli Follie - - - - - - - - - - - - -
GEK TERNA - - - - - - - - - - - - -
GEOX 1.70 - - - - - - 2300 1.69 1.72 8211 4.43% 44.27%
GFK SE - - - - - - - - - - - - -
GIMV 52.80 - - - - - - 35 52.60 53.60 49 2.72% 13.18%
GLANBIA 16.99 - - - - - - 32 16.80 17.14 24 -3.63% 3.72%
GREEN REIT PLC EO-,1 1.73 - - - - - - 59 1.71 1.74 750 12.37% 27.85%
GRUPO CATALANA NOM.E 34.10 - - - - - - 133 34.10 34.75 76 3.33% 4.92%
Galapagos 102.00 - - - - - - 110 101.80 102.15 546 -6.89% 26.58%
Gerresheimer 66.10 - - - - - - 50 66.00 66.10 100 -6.04% 15.26%
Gerry Weber Intl. 0.51 - - - - - - 3091 0.48 0.48 1914 -5.57% -77.28%
Gr. Sarantis - - - - - - - - - - - - -
Grand City Propertie 20.88 - - - - - - 311 20.86 23.50 2627 -1.79% 9.61%
Grivalia Properties - - - - - - - - - - - - -
HERA 3.17 - - - - - - 1300 3.16 3.18 2367 -2.22% 18.67%
Hamburger HafenLog 22.02 - - - - - - 376 22.00 22.42 1904 2.90% 26.41%
Hellenic Exch.-Athen - - - - - - - - - - - - -
Hellenic Petroleum - - - - - - - - - - - - -
Huhtamäki 32.18 - - - - - - 1 32.14 32.22 15 -2.66% 19.32%
IASO S.A. NA EO 0,44 - - - - - - - - - - - - -
INTERPUMP GROUP 32.60 - - - - - - 124 32.50 32.60 100 2.13% 25.77%
IPSOS 23.10 - - - - - - 93 23.05 23.15 480 2.90% 11.81%
IREN 2.12 - - - - - - 1768 2.11 2.13 5702 -5.94% 1.53%
IRISH CONTINENTAL 4.80 - - - - - - 308 4.92 4.99 200 -2.64% 12.68%
ITALMOBILIARE 20.25 - - - - - - 35 20.15 20.25 1 - 13.13%
Indra Sistemas A 10.38 - - - - - - 200 10.36 10.39 127 1.57% 26.51%
Intracom - - - - - - - - - - - - -
Intralot-Integr. IT - - - - - - - - - - - - -
J+P-AVAX SA NAM. EO - - - - - - - - - - - - -
Jumbo - - - - - - - - - - - - -
Jungheinrich Vz 31.95 - - - - - - 1060 31.22 32.00 160 6.43% 40.25%
KBC Ancora 45.50 - - - - - - 761 45.20 45.78 50 3.27% 22.58%
KEMIRA 11.48 - - - - - - 78 11.40 11.85 25 0.61% 16.73%
KINGSPAN GROUP 45.72 - - - - - - 140 38.90 46.32 757 3.72% 24.17%
KLOECKNER & CO 7.21 - - - - - - 210 7.21 7.22 260 4.72% 17.51%
KONECRANES 37.14 - - - - - - 96 35.22 37.25 92 7.71% 41.00%
KUKA 59.50 - - - - - - 136 53.00 170.00 154 5.31% 17.59%
Kinepolis Group 54.80 - - - - - - 7 52.50 55.40 7 2.62% 12.64%
Korian-Medica 34.06 - - - - - - 2 33.98 34.58 758 -2.52% 9.94%
Krones 88.05 - - - - - - 36 86.80 88.15 30 4.39% 29.87%
LAMDA DEVELOPM. NA E - - - - - - - - - - - - -
LEG Immobilien 103.85 - - - - - - 120 103.75 103.90 113 -1.52% 13.25%
LENZING 103.50 - - - - - - 7 103.40 104.00 16 7.25% 29.78%
Lassila & Tikanoja 15.40 - - - - - - 10 13.80 15.50 97 1.05% 3.22%
Leoni 21.44 - - - - - - 38 19.80 21.45 70 4.08% -29.57%
MARR 20.35 - - - - - - 770 19.82 20.50 140 -0.49% -1.31%
METSAE BOARD B 5.75 - - - - - - 77 5.54 5.78 27 -2.95% 12.84%
MTU Aero Engines 205.40 - - - - - - 7 205.30 205.60 20 0.49% 29.84%
MYTILINEOS HLD NA EO - - - - - - - - - - - - -
Marfin Investment Gr - - - - - - - - - - - - -
Mayr-Melnhof Karton 117.60 - - - - - - 22 117.00 117.60 28 1.38% 7.50%
Melexis 69.05 - - - - - - 30 68.65 69.15 35 5.34% 35.39%
Mercialys 12.62 - - - - - - 800 12.60 12.66 130 -0.08% 5.52%
Merlin Properties SO 12.08 - - - - - - 10 12.07 12.08 587 1.43% 11.59%
Metropole TV M6 17.26 - - - - - - 24 17.25 17.46 150 1.71% 22.67%
Moncler 36.58 - - - - - - 160 36.58 36.62 6 0.11% 26.79%
MorphoSys 86.15 - - - - - - 8 86.00 86.45 35 -2.16% -3.09%
Motor Oil (Hellas) - - - - - - - - - - - - -
NORMA Group 47.20 - - - - - - 127 47.20 47.24 50 5.26% 9.11%
NOS SGPS 6.01 - - - - - - 500 6.01 6.02 2150 -1.15% 14.57%
Neopost 21.56 - - - - - - 110 21.54 21.58 2 2.57% -9.72%
Nexans 31.71 - - - - - - 75 31.70 31.85 80 5.61% 30.07%
Nexity 42.48 - - - - - - 762 42.04 42.58 310 0.14% 7.82%
Nyrstar 0.26 - - - - - - 88487 0.25 0.26 25465 -61.35% -53.86%
OBERBANK ORD - - - - - - - - - - - - -
OEsterreichische Pos 38.40 - - - - - - 198 38.35 39.10 68 1.45% 28.51%
OHL SA 1.02 - - - - - - 4700 1.02 2.18 257 -3.99% 51.58%
OUTOKUMPU 3.69 - - - - - - 12513 3.25 3.70 1 2.39% 15.67%
OUTOTEC 4.53 - - - - - - 85 4.41 4.96 58 1.21% 47.29%
Olvi A 32.80 - - - - - - 21 32.40 34.70 32 -1.20% 6.15%
Ontex Group 21.10 - - - - - - 33 21.06 21.12 201 8.21% 18.21%
Orange Belgium 19.86 - - - - - - 108 19.82 20.30 200 -0.50% 14.53%
Oriola 'B' 2.48 - - - - - - 702 2.46 2.52 56 2.48% 24.75%
Orpea 102.70 - - - - - - 41 102.70 102.90 77 -3.39% 15.47%
PIAGGIO 2.59 - - - - - - 1800 2.59 2.63 8310 11.74% 41.89%
PIRAEUS PORT AUTH. N - - - - - - - - - - - - -
Paddy Power Betfair 6652.00 - - - - - - 12 6646.00 6654.00 60 9.05% 4.02%
Pfeiffer Vacuum Tech 151.60 - - - - - - 10 151.10 151.50 19 2.78% 39.08%
Pharol SGPS SA 0.17 - - - - - - 9500 0.17 0.17 7658 -6.73% 5.01%
PostNL 2.37 - - - - - - 2313 2.37 2.38 1100 -2.26% 19.81%
Prosegur - Cía degurid 4.79 - - - - - - 722 4.79 4.80 9 -3.11% 8.46%
Public Power Corp. - - - - - - - - - - - - -
RATIONAL 600.00 - - - - - - 47 599.50 600.50 13 5.82% 20.97%
RCS MEDIAGROUP 1.25 - - - - - - 5140 1.22 1.27 4906 -1.42% 10.07%
RECORDATI 35.48 - - - - - - 1464 35.08 35.49 120 -2.12% 17.33%
REN-Redes Energetica - - - - - - - - - - - - -
RHOEN KLINIKUM 26.00 - - - - - - 110 25.85 25.95 60 -0.19% 17.43%
Raisio V 2.96 - - - - - - 85 2.35 2.99 69 1.89% 27.04%
Rallye 10.58 - - - - - - 605 10.34 10.84 577 6.22% 16.91%
Ramirent 6.43 - - - - - - 45 5.50 7.15 104