21.01.2022 00:14:30
ESTX SMALL PR.USD
297.99
$$$
-0.1500
-0.05%
20.01.2022 17:50
 
Chart
Kursdaten
Kurs 297.99 Eröffnung 297.99
Diff. absolut -0.15 Tages-Hoch 297.99
Diff. % -0.05 % Tages-Tief 297.99
Volumen - Umsatz -
Schlusskurs vom 19.01.2022 298.14 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 21.01.2022 / 00:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -1.20% 305.9 296.3
1 Woche -1.79% 301.8 297.3
1 Monat 3.93% 305.9 290.7
3 Monate -2.46% 314.5 286.7
6 Monate 0.63% 318.9 286.7
1 Jahr 7.21% 318.9 272.7
3 Jahre 47.91% 318.9 153.5
15.1
1.13
10.49
18.92
SMI
SMI
SMI
-1.2
-2.45
2020
2021
2022
{"2020":{"performance":15.1,"chartHeight":22.258654619846,"year":2020,"ID_NOTATION":"103596"},"2021":{"performance":10.49,"chartHeight":20.383547532609,"year":2021,"ID_NOTATION":"103596"},"2022":{"performance":-1.2,"chartHeight":9.2231571873019,"year":2022,"ID_NOTATION":"103596"}}
{"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":-2.45,"chartHeight":12.897300084416,"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":0.03,"chartHeight":8.2846493095293,"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":-3.6,"chartHeight":14.878310125131,"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":-3.54,"chartHeight":14.791794777083,"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":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.01.2022 00:14:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Aalberts 57.52 0.33% 0.19 77104 57.40 56.68 57.88 79 57.48 57.60 230 2.06% -1.47%
Aareal Bank 28.56 0.85% 0.24 43529 27.84 27.66 29.38 1000 6.90 28.60 99 0.78% -0.76%
- - - - - - - - - - - 0.00% 0.00%
Ackermans & van Haar 174.80 -1.63% -2.90 6213 178.10 174.60 178.10 9 174.80 175.00 3 -1.19% 3.74%
Air France-KLM 4.05 1.43% 0.06 862397 4.01 3.96 4.08 2 4.01 4.11 400 -4.03% 4.54%
- - - - - - - - - - - 0.00% 0.00%
ASM International 340.45 -2.14% -7.45 124643 349.10 332.20 351.20 913 341.90 341.90 11 -9.10% -12.53%
AZIMUT 25.44 0.20% 0.05 105725 25.33 25.22 25.52 4019 25.45 25.45 2 -4.18% 3.29%
BCA MONTE DEI PASCHI 0.91 0.55% 0.01 379631 0.91 0.91 0.92 3110 0.91 0.91 3110 -0.74% 1.72%
B. COM. PORTUGUES 0.16 -1.83% -0.00 3136017 0.16 0.16 0.16 39321 0.16 0.16 6400 -6.84% 14.20%
BCA POP SONDRIO 3.77 0.48% 0.02 73999 3.78 3.76 3.79 778 3.74 3.80 778 -4.51% 2.31%
Bilfinger SE 31.22 0.84% 0.26 4461 31.10 30.86 31.22 121 31.20 31.74 54 -1.82% 4.55%
Bolloré 4.88 1.62% 0.08 389780 4.82 4.81 4.88 192 4.87 4.88 256 0.12% -0.69%
Bper Banca 1.92 -0.04% -0.00 384615 1.91 1.90 1.93 6017 1.92 1.92 6 -2.10% 5.13%
bpost 7.42 0.00% 0.00 38489 7.43 7.42 7.50 5 7.42 7.43 125 -2.50% -3.58%
CNP Assurances 21.80 -0.02% -0.01 160866 21.80 21.79 21.81 14 21.80 21.81 323 0.02% 0.30%
COFINIMMO 137.75 -1.29% -1.80 5709 140.10 137.50 140.10 57 137.50 138.30 30 -1.04% -2.06%
Covivio 75.28 -2.16% -1.66 28198 76.86 74.50 76.86 65 75.26 75.30 17 0.52% 3.92%
Davide Campari-Milan 11.43 0.44% 0.05 1205865 11.42 11.33 11.46 26311 11.41 11.41 190 -3.18% -11.09%
DEUTSCHE EUROSHOP 16.36 2.41% 0.39 35272 15.99 15.94 16.45 218 16.34 16.37 61 2.99% 12.32%
Dürr 40.28 0.70% 0.28 72674 39.44 39.44 40.40 171 40.26 40.34 21 0.20% -0.05%
Eurazeo 77.53 -0.93% -0.72 27400 78.20 76.30 78.20 21 77.50 77.60 155 -2.27% 1.08%
Eurofins Scientific 92.14 0.15% 0.14 307959 92.83 91.50 93.05 3138 92.08 92.08 1178 -2.96% -16.31%
Evonik Industries 29.23 -0.31% -0.09 329094 29.34 29.01 29.34 75 29.22 29.34 54 0.79% 2.53%
Exor NV 78.50 0.42% 0.33 89747 78.56 77.76 78.94 2310 78.72 78.72 2 0.60% -0.52%
Faurecia 42.50 -1.73% -0.75 551588 43.04 41.94 43.23 126 42.47 42.60 40 -2.32% 2.04%
Flutter Entertainmen 136.45 1.73% 2.33 32669 135.30 134.90 137.70 32 136.95 136.95 32 -0.91% -2.01%
FRAPORT 63.96 1.36% 0.86 75583 63.40 62.56 64.26 1 63.76 64.02 24 0.41% 7.89%
freenet 23.95 -0.33% -0.08 107706 24.04 23.77 24.13 900 23.94 23.94 900 1.53% 2.79%
FUCHS PETROLUB PRF 39.74 1.12% 0.44 73833 39.38 39.18 39.86 153 39.80 39.80 153 2.58% -0.65%
Gerresheimer 76.05 -1.23% -0.95 97884 77.00 74.88 77.35 69 76.05 76.20 44 -4.79% -10.42%
GLANBIA 12.05 -2.19% -0.27 319486 12.33 12.04 12.40 375 12.01 12.11 204 -5.93% -2.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 1368.25 0.09% 1.25 35659 1372.50 1335.00 1376.50 620 1370.50 1370.50 620 2.88% -11.12%
Huhtamäki 36.90 1.37% 0.50 42899 36.62 36.49 37.09 5 36.87 36.91 94 -2.02% -4.97%
Icade SA 64.55 -0.62% -0.40 23372 64.90 64.10 65.12 111 64.45 64.65 57 -0.39% 2.06%
Imerys 40.83 -0.32% -0.13 29427 41.00 40.14 41.26 164 40.78 40.88 18 7.31% 12.36%
Immofinanz 22.80 0.18% 0.04 19101 22.80 22.74 22.84 524 22.76 22.80 49 -0.04% 1.33%
JCDECAUX 22.08 0.00% 0.00 111166 21.92 20.68 22.08 62 21.90 22.08 69 -0.90% 0.18%
Jeronimo Martins 21.27 -2.39% -0.52 363974 21.83 21.14 21.83 15 21.24 21.38 230 0.52% 5.82%
Kesko B 27.74 1.39% 0.38 151311 27.60 26.96 27.84 459 27.71 27.79 35 -0.29% -5.61%
Kingspan Group 90.10 2.25% 1.98 95661 89.36 86.66 90.52 55 89.78 90.20 68 -9.34% -13.86%
Koninklijke Vopak 30.27 -0.10% -0.03 119807 30.49 29.80 30.49 404 30.25 30.29 413 -4.51% -1.75%
Lagardère 24.17 -0.08% -0.02 74216 24.20 24.16 24.32 100 24.14 24.18 11 -0.78% -0.86%
Leoni 9.46 3.73% 0.34 54206 9.34 8.84 9.51 999 9.46 40.00 541 -12.05% -4.64%
MAPFRE 1.92 -1.13% -0.02 445386 1.94 1.90 1.94 3124 1.91 1.92 398 1.17% 6.48%
MEDIASET 4.33 -0.18% -0.01 229943 4.35 4.31 4.36 61 4.32 4.34 484 1.38% 5.74%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 29.27 1.28% 0.37 38158 28.97 28.85 29.65 12 29.22 29.28 33 -7.11% -12.21%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 43.83 -0.30% -0.13 475894 43.77 43.32 44.20 32 43.80 43.93 44 -3.03% 1.27%
NN Group 50.62 -0.45% -0.23 406530 50.88 50.22 50.99 36686 50.74 50.74 1189 -1.98% 5.92%
OCI N.V. 24.68 -0.32% -0.08 104063 24.80 24.04 24.82 128 24.56 24.56 128 -0.20% 7.21%
Orion B 36.22 0.39% 0.14 97790 36.14 35.72 36.30 216 36.17 36.17 216 2.66% -0.59%
Orpea 85.82 -0.37% -0.32 91856 86.18 85.44 87.48 26 85.78 85.98 26 -1.08% -2.59%
OUTOKUMPU 6.33 1.93% 0.12 736358 6.25 6.24 6.38 220 6.33 6.34 176 -2.28% 15.02%
PostNL 3.45 -0.16% -0.01 601331 3.47 3.44 3.47 350 3.44 3.46 466 -2.65% -10.13%
Quadient 18.18 0.41% 0.07 8001 18.20 17.92 18.39 23 18.12 18.21 18 -2.65% -5.44%
Raiffeisenbank Bank 25.10 -0.79% -0.20 345449 25.26 24.50 25.26 208 24.98 25.10 60 -2.94% -2.33%
Rheinmetall 94.30 -0.04% -0.04 66701 94.08 93.44 94.82 11 93.82 94.44 11 5.86% 13.48%
Rubis 28.52 -1.60% -0.47 248104 28.93 28.29 29.02 1 28.51 28.70 26 0.51% 8.17%
Rémy Cointreau 194.80 1.99% 3.80 33475 191.80 190.40 195.00 17 194.50 195.20 4 0.41% -8.37%
Saipem 2.00 -1.38% -0.03 792223 2.04 1.99 2.05 5273 2.01 2.01 25 0.55% 8.41%
SBM Offshore 14.07 -0.55% -0.08 112441 14.07 13.90 14.17 790 14.06 14.15 106 -0.85% 7.20%
SEB 131.80 0.92% 1.20 29157 131.50 131.20 133.55 64 131.70 132.00 4 -1.64% -4.35%
Siemens Gamesa Renew 19.08 3.70% 0.68 961815 18.52 18.18 19.20 15521 18.95 18.95 6801 -2.90% -9.19%
Societe BIC 49.90 -1.09% -0.55 35882 50.70 49.86 51.25 63 49.82 50.55 14 3.83% 5.63%
Telefonica Deutschla 2.55 -1.20% -0.03 927810 2.59 2.55 2.60 11140 2.56 2.56 465 1.55% 4.72%
Telenet Group Holdin 33.68 -1.12% -0.38 71542 34.18 33.62 34.52 264 33.68 34.28 38 0.36% 5.25%
Téléperformance 347.00 -0.52% -1.80 102079 349.50 345.30 350.10 9 346.90 347.10 6 -4.04% -11.68%
TF1 8.53 0.71% 0.06 225600 8.60 8.48 8.61 74 8.52 8.53 151 -7.08% -1.95%
UnipolSai Assicurazi 2.57 1.42% 0.04 228745 2.54 2.54 2.57 5719 2.52 2.58 2456 2.10% 3.79%
Vallourec 8.66 -0.86% -0.07 171275 8.81 8.54 8.93 363 8.61 8.68 146 1.58% -1.31%
VIENNA INSURANCE GRP 25.95 -0.57% -0.15 11470 26.20 25.85 26.25 130 23.70 26.05 53 -1.52% 3.80%
VISCOFAN 54.10 2.22% 1.18 50365 52.80 52.80 54.30 110 53.80 54.35 110 -1.90% -5.00%
Wereldhave 13.43 -0.92% -0.12 11763 13.53 13.27 13.53 247 13.42 13.45 235 -1.72% 4.88%
Zardoya Otis 7.05 0.00% 0.00 58379 7.05 7.05 7.06 341 7.05 7.06 123 0.00% -0.98%
Colruyt 36.79 0.26% 0.10 66077 36.80 36.72 36.96 66 36.76 36.88 66 -0.76% -1.37%