20.10.2021 03:29:45
ESTX SMALL RE.EUR
672.53
$$$
4.2700
0.64%
19.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 668.26 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2021 / 03:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.95% 689.8 561.6
1 Woche 2.42% 672.5 660.7
1 Monat 0.38% 681.4 649.7
3 Monate 4.79% 689.8 646.2
6 Monate 7.61% 689.8 616.7
1 Jahr 35.41% 689.8 459.2
3 Jahre 54.53% 689.8 353.5
26.43
26.51
6.88
1.13
19.95
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.43,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"103597"},"2020":{"performance":6.88,"chartHeight":18.612221700237,"year":2020,"ID_NOTATION":"103597"},"2021":{"performance":19.95,"chartHeight":24.212687981543,"year":2021,"ID_NOTATION":"103597"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 03:29:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 48.44 -2.26% -1.12 65298 49.59 48.12 49.65 65 48.40 48.45 3 1.31% 32.39%
Aareal Bank 27.32 -0.65% -0.18 211306 27.53 26.00 28.04 454 27.28 27.32 440 -0.65% 39.17%
ABENGOA S.A.B EO-,00 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 0.00%
Ackermans & van Haar 150.00 1.01% 1.50 2431 148.80 148.30 150.00 80 149.70 150.00 78 0.67% 21.46%
Air France-KLM 4.00 -3.21% -0.13 1231783 4.10 3.98 4.11 262 3.99 4.01 262 -1.45% -22.44%
- - - - - - - - - - - 0.00% 0.00%
ASM International 336.80 -0.21% -0.70 38335 340.50 334.30 343.40 6 336.50 337.00 6 7.19% 86.39%
AZIMUT 23.71 -0.61% -0.14 131012 23.90 23.57 23.90 1798 23.71 23.71 79 2.62% 33.08%
BCA MONTE DEI PASCHI 1.07 -0.28% -0.00 6972 1.06 1.06 1.07 5600 1.06 1.07 1019 -2.72% 1.71%
B. COM. PORTUGUES 0.15 0.52% 0.00 1075427 0.15 0.15 0.16 10000 0.15 0.16 86185 -5.46% 24.39%
BCA POP SONDRIO 3.88 0.10% 0.00 69283 3.88 3.86 3.90 638 3.85 3.91 638 2.37% 77.01%
Bilfinger SE 30.25 1.58% 0.47 7361 29.93 29.82 30.44 194 30.24 30.26 205 4.67% 16.89%
Bolloré 5.20 1.02% 0.05 807273 5.15 5.14 5.21 2423 5.20 5.20 1 2.11% 53.23%
Bper Banca 2.05 -0.78% -0.02 759301 2.06 2.04 2.07 11044 2.05 2.05 6 -0.68% 37.43%
bpost 7.36 -1.84% -0.14 114066 7.50 7.35 7.50 953 7.36 7.38 147 -4.54% -12.96%
CNP Assurances 14.55 1.62% 0.23 89333 14.36 14.27 14.59 32 14.53 14.56 42 1.41% 9.79%
COFINIMMO 137.90 1.10% 1.50 9881 137.40 136.40 138.20 20 137.80 138.30 8 2.07% 13.03%
Covivio 73.26 0.30% 0.22 25872 73.40 72.72 73.52 95 73.18 73.46 50 1.08% -2.64%
Davide Campari-Milan 12.84 0.20% 0.03 622793 12.85 12.79 12.94 5472 12.79 12.79 43 2.35% 36.98%
DEUTSCHE EUROSHOP 17.39 -0.26% -0.04 253092 17.49 17.32 17.54 100 17.37 17.40 257 -0.37% -5.46%
Dürr 38.24 0.76% 0.29 18728 38.12 38.02 38.32 201 38.20 38.26 28 2.58% 13.54%
Eurazeo 82.00 0.06% 0.05 19570 82.05 81.60 82.15 131 81.90 82.00 126 -0.91% 46.69%
Eurofins Scientific 111.44 1.48% 1.62 103792 109.70 108.98 111.82 32 111.42 111.50 7 4.64% 61.39%
Evonik Industries 28.33 2.42% 0.67 664662 27.83 27.73 28.33 179 28.32 28.35 308 3.39% 5.47%
Exor NV 74.40 1.61% 1.18 81082 73.62 73.16 74.46 1105 74.28 74.28 1 2.37% 12.01%
Faurecia 42.28 -2.39% -1.03 357357 43.41 42.02 43.41 27 42.20 42.29 12 -3.61% 0.88%
Flutter Entertainmen 170.70 0.56% 0.95 25476 169.55 168.00 171.80 20 170.40 170.65 20 2.52% 2.54%
FRAPORT 62.90 1.32% 0.82 118652 62.37 62.00 63.52 23 62.88 62.96 3 1.52% 28.31%
freenet 22.29 -0.09% -0.02 53568 22.34 22.16 22.34 248 22.25 22.30 248 -0.82% 29.56%
FUCHS PETROLUB PRF 42.58 -0.86% -0.37 41592 42.72 42.50 43.14 247 42.52 42.66 30 6.37% -8.61%
Gerresheimer 78.90 0.99% 0.78 69825 78.55 78.00 79.00 143 78.80 78.95 29 1.61% -10.62%
GLANBIA 13.52 -0.29% -0.04 44956 13.57 13.43 13.91 3516 13.39 13.62 3516 0.67% 29.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERMES INTL 1283.00 0.83% 10.50 9655 1278.00 1272.00 1286.00 7 1248.00 1288.50 5 4.22% 45.30%
Huhtamäki 39.50 0.84% 0.33 91063 39.28 39.24 39.69 19 39.42 39.51 36 1.86% -6.93%
Icade SA 67.60 0.97% 0.65 6345 67.25 66.95 67.95 104 67.60 67.65 109 0.30% 8.42%
Imerys 37.84 0.26% 0.10 17540 37.90 37.64 37.96 19 37.78 37.84 32 -1.46% -2.17%
Immofinanz 21.64 0.19% 0.04 104461 21.68 21.50 21.68 83 21.60 26.50 1148 3.54% 25.89%
JCDECAUX 22.14 1.10% 0.24 66120 21.90 21.90 22.36 68 22.08 22.14 57 0.27% 19.35%
Jeronimo Martins 19.02 1.20% 0.23 704892 18.79 18.71 19.05 1136 19.02 19.02 1136 3.71% 36.93%
Kesko B 29.96 -0.13% -0.04 214047 30.07 29.96 30.41 279 29.95 30.04 228 2.08% 41.99%
Kingspan Group 92.98 -0.13% -0.12 45801 93.20 91.84 93.34 30 92.74 94.16 510 6.74% 59.08%
Koninklijke Vopak 36.02 1.00% 0.35 126686 35.73 35.64 36.19 219 35.99 36.05 66 1.68% -16.15%
Lagardère 22.67 -0.31% -0.07 7717 22.68 22.66 22.76 62 22.66 22.68 168 -0.13% 11.02%
Leoni 12.41 -5.34% -0.70 16600 13.03 12.40 13.03 101 11.00 12.44 139 -2.40% 86.20%
MAPFRE 1.79 0.50% 0.01 788275 1.78 1.77 1.79 1936 1.77 1.80 3348 -3.27% 12.53%
MEDIASET 4.70 0.00% 0.00 98961 4.69 4.67 4.76 242 4.69 4.71 242 -2.53% 10.46%
Mediaset 2.49 0.85% 0.02 87458 2.47 2.47 2.51 966 2.46 2.51 966 2.30% 19.33%
MorphoSys 38.72 2.23% 0.84 47935 37.68 37.11 38.81 101 38.67 38.75 100 0.83% -57.86%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 49.69 2.43% 1.18 325075 49.14 48.98 50.28 50 49.69 49.73 40 6.61% -16.57%
NN Group 45.86 0.37% 0.17 178642 45.87 45.48 46.07 74 45.84 45.87 74 0.25% 28.50%
OCI N.V. 24.86 -2.20% -0.56 72726 25.44 24.80 25.60 328 24.84 25.06 120 -2.97% 58.65%
Orion B 36.55 0.47% 0.17 121247 36.24 36.05 36.59 82 36.48 36.55 65 2.44% -2.46%
Orpea 89.24 1.39% 1.22 79558 87.94 87.40 89.43 10 88.64 89.42 10 -1.22% -17.26%
OUTOKUMPU 5.51 -0.83% -0.05 724166 5.61 5.50 5.67 500 5.51 5.51 310 1.10% 70.65%
PostNL 3.84 -1.16% -0.04 910944 3.89 3.84 3.90 726 3.84 3.85 726 -3.47% 37.35%
Quadient 21.04 2.04% 0.42 7310 20.69 20.62 21.16 42 21.00 21.10 22 -2.14% 33.25%
Raiffeisenbank Bank 24.54 -0.08% -0.02 109561 24.27 24.27 24.68 1169 24.44 24.56 330 2.38% 45.47%
Rheinmetall 84.82 -0.14% -0.12 29825 85.18 84.48 85.18 28 83.46 84.82 37 -2.06% -3.27%
Rubis 29.00 0.55% 0.16 82071 28.80 28.75 29.17 223 28.98 29.01 87 -0.65% -23.36%
Rémy Cointreau 172.15 -0.52% -0.90 29459 173.90 172.10 174.80 170 171.70 171.70 170 -0.26% 13.56%
Saipem 2.19 1.15% 0.03 733779 2.19 2.17 2.21 5533 2.20 2.20 3 -0.75% -1.17%
SBM Offshore 14.32 0.14% 0.02 128481 14.30 14.27 14.45 599 14.31 14.32 585 -6.51% -6.92%
SEB 121.20 1.00% 1.20 19453 120.50 119.90 121.50 105 121.00 121.20 36 2.45% -10.10%
Siemens Gamesa Renew 20.63 3.10% 0.62 498870 20.24 20.17 20.86 175 20.60 20.71 290 0.66% -37.81%
Societe BIC 48.94 0.12% 0.06 28446 48.96 48.78 49.20 175 48.88 48.98 179 0.49% 5.38%
Telefonica Deutschla 2.31 -0.71% -0.02 819517 2.33 2.31 2.33 1921 2.31 2.31 1921 -2.69% 1.56%
Telenet Group Holdin 32.66 -0.43% -0.14 20539 32.60 32.48 32.74 28 32.60 32.66 232 0.31% -6.69%
Téléperformance 354.50 0.97% 3.40 37442 353.80 350.00 355.00 6 354.50 354.70 10 5.96% 30.09%
TF1 8.47 0.89% 0.07 137736 8.40 8.36 8.53 196 8.46 8.49 208 1.56% 29.21%
UnipolSai Assicurazi 2.50 0.48% 0.01 63124 2.49 2.47 2.51 1137 2.48 2.53 1137 0.20% 14.55%
Vallourec 7.34 -2.52% -0.19 178231 7.53 7.29 7.54 267 7.33 7.42 356 -1.94% -21.27%
VIENNA INSURANCE GRP 26.20 -0.29% -0.07 8512 26.05 26.05 26.30 217 26.15 27.25 213 2.34% 25.96%
VISCOFAN 56.42 1.03% 0.57 61663 55.90 55.80 56.45 97 56.35 56.65 106 2.78% -3.05%
Wereldhave 12.79 1.59% 0.20 12802 12.60 12.60 12.88 659 12.78 12.79 677 2.16% 19.31%
Zardoya Otis 6.92 0.14% 0.01 674617 6.92 6.92 6.93 494 6.92 6.93 1044 -0.14% 21.49%
Colruyt 41.86 0.75% 0.31 50229 41.53 41.53 42.05 59 41.83 42.01 64 -1.22% -13.97%