21.01.2022 08:53:35
ESTX TM SMALL PR.USD
435.39
$$$
2.5200
0.58%
20.01.2022 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.01.2022 432.87 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 21.01.2022 / 08:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -1.23% 445.4 430.5
1 Woche -2.16% 440.7 432.9
1 Monat 3.81% 445.4 423.1
3 Monate -3.73% 459.4 419.3
6 Monate 1.51% 468.7 419.3
1 Jahr 7.40% 468.7 395.6
3 Jahre 44.41% 468.7 218.9
10.59
1.13
11.01
18.92
SMI
SMI
SMI
-1.23
-2.45
2020
2021
2022
{"2020":{"performance":10.59,"chartHeight":20.432386058705,"year":2020,"ID_NOTATION":"2061578"},"2021":{"performance":11.01,"chartHeight":20.632593483463,"year":2021,"ID_NOTATION":"2061578"},"2022":{"performance":-1.23,"chartHeight":9.350263448604,"year":2022,"ID_NOTATION":"2061578"}}
{"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":-4.47,"chartHeight":15.992519088025,"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 08:53:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
1&1 AG 24.14 - - - - - - 146 24.10 24.56 88 0.08% 0.33%
A2A SpA 1.66 - - - - - - 75856 1.66 1.66 3 -1.37% -3.38%
Aalberts 57.52 - - - - - - 79 57.48 57.60 230 2.06% -1.47%
Aareal Bank 28.56 - - - - - - 1000 6.90 28.60 99 0.78% -0.76%
- - - - - - - - - - - 0.00% 0.00%
ACEA 17.22 - - - - - - 94 17.06 17.29 71 -2.55% -7.96%
Ackermans & van Haar 174.80 - - - - - - 9 174.80 175.00 3 -1.19% 3.74%
Aedifica 110.60 - - - - - - 15 110.40 110.70 68 -1.25% -4.16%
- - - - - - - - - - - 0.00% 0.00%
Air France-KLM 4.05 - - - - - - 2 4.01 4.11 400 -4.03% 4.54%
AIXTRON 19.78 - - - - - - 92 19.73 19.79 429 -1.25% 10.84%
Alten 152.55 - - - - - - 46 152.40 152.70 26 0.23% -3.33%
Amplifon 40.40 - - - - - - 9343 40.38 40.38 1 -1.73% -14.77%
Anima 4.53 - - - - - - 772 4.54 4.54 351 -4.58% 1.01%
Aperam 55.54 - - - - - - 56 55.46 55.58 232 0.29% 16.39%
Applus Services 8.13 - - - - - - 144 7.99 8.21 144 -0.70% 1.03%
Arcadis 38.68 - - - - - - 164 38.64 38.72 160 -0.59% -8.82%
ASM International 340.45 - - - - - - 913 341.90 341.90 11 -9.10% -12.53%
- - - - - - - - - - - 0.00% 0.00%
Atresmedia Co.d.Medi 3.49 - - - - - - 122 3.46 3.53 122 -0.74% 4.62%
Atrium European Real 3.61 - - - - - - 1030 3.60 3.62 1030 0.42% 0.28%
AURUBIS 99.91 - - - - - - 10 99.78 100.00 10 5.62% 12.49%
Autogrill 6.68 - - - - - - 8817 6.70 6.70 10 0.39% 7.15%
- - - - - - - - - - - 0.00% 0.00%
AZIMUT 25.44 - - - - - - 4019 25.45 25.45 2 -4.18% 3.29%
- - - - - - - - - - - 0.00% 0.00%
BANCA GENERALI 36.59 - - - - - - 2002 36.60 36.60 2 -3.71% -5.45%
- - - - - - - - - - - 0.00% 0.00%
Banque Nationale Bel 1725.00 - - - - - - 5 1725.00 1770.00 1 3.29% 4.55%
Barco 20.10 - - - - - - 34 20.06 20.14 34 0.70% 4.25%
Basware 28.70 - - - - - - 10 28.55 28.80 36 -1.54% -4.97%
BayWa Vink. 38.20 - - - - - - 40 38.00 38.95 40 -0.07% -0.91%
BCA POP SONDRIO 3.77 - - - - - - 778 3.74 3.80 778 -4.51% 2.31%
Befimmo 33.58 - - - - - - 78 33.50 33.75 117 -2.04% -0.52%
Bekaert 43.06 - - - - - - 107 43.04 43.10 64 -4.67% 9.96%
Beneteau 15.16 - - - - - - 88 15.14 15.24 88 -2.88% 6.46%
Bilfinger SE 31.22 - - - - - - 121 31.20 31.74 54 -1.82% 4.55%
Bper Banca 1.92 - - - - - - 6017 1.92 1.92 6 -2.10% 5.13%
Brederode 120.70 - - - - - - 9 120.20 120.80 12 -4.51% -5.56%
BREMBO 12.40 - - - - - - 2131 12.37 12.37 14 -1.04% -0.88%
BRUNELLO CUCINELLI 54.80 - - - - - - 12 54.70 55.70 23 -2.23% -9.87%
BUZZI UNICEM 19.41 - - - - - - 429 19.48 19.48 53 -1.17% 2.59%
CA IMMO 32.80 - - - - - - 210 32.75 32.80 148 -1.94% -0.30%
Cargotec B 48.18 - - - - - - 50 48.14 48.22 252 2.69% 9.75%
Caverion 6.55 - - - - - - 164 6.46 6.69 164 -0.98% 2.42%
CGG S.A. 0.81 - - - - - - 1177 0.81 0.82 1177 6.21% 27.91%
CFE 126.00 - - - - - - 78 126.00 126.40 28 -3.23% 2.77%
Citycon 7.16 - - - - - - 510 7.14 7.18 580 -0.56% 2.21%
COFINIMMO 137.75 - - - - - - 57 137.50 138.30 30 -1.04% -2.06%
Cie Plastic Omnium 22.54 - - - - - - 34 22.48 22.54 107 -5.97% -1.40%
Const&Auxiliar de Fe 36.35 - - - - - - 58 36.25 36.40 49 -1.89% -1.02%
CREDEM 6.13 - - - - - - 825 6.12 6.12 825 -0.97% 4.97%
CTS Eventim & Co. 67.10 - - - - - - 15 67.02 67.20 20 -3.73% 4.35%
CTT-Correios de Port 4.26 - - - - - - 325 4.25 4.33 325 -3.95% -6.68%
D'Ieteren Group 162.30 - - - - - - 2 162.30 162.50 3 -0.46% -5.31%
DANIELI & C 26.50 - - - - - - 1 26.00 27.50 104 -0.56% -1.49%
DANIELI +C.RISP.NC 17.04 - - - - - - 118 16.70 17.30 118 -2.52% 0.12%
De'Longhi 28.60 - - - - - - 468 28.62 28.62 5 -3.57% -9.21%
DEUTSCHE EUROSHOP 16.36 - - - - - - 218 16.34 16.37 61 2.99% 12.32%
DiaSorin 147.05 - - - - - - 2353 147.00 147.00 18 -0.74% -11.92%
DMG Mori 42.20 - - - - - - 73 42.35 56.40 31 -0.24% 0.24%
DO & CO 88.00 - - - - - - 12 87.70 88.00 44 5.77% 19.24%
Dürr 40.28 - - - - - - 171 40.26 40.34 21 0.20% -0.05%
Ebro Foods 16.99 - - - - - - 41 16.98 17.28 192 1.25% 0.89%
Econocom Group 3.79 - - - - - - 126 3.72 3.79 126 4.84% 4.55%
Elia Group 115.90 - - - - - - 23 115.60 115.90 8 3.30% -0.26%
- - - - - - - - - - - 0.00% 0.00%
ElringKlinger 11.42 - - - - - - 306 11.40 11.44 32 -10.15% 2.88%
ERG SpA 25.86 - - - - - - 4108 26.02 26.02 14 -1.30% -9.07%
- - - - - - - - - - - 0.00% 0.00%
EUROCOMM. PROP CD 20.34 - - - - - - 60 20.02 20.70 62 -1.23% 6.70%
Eurofins Scientific 92.14 - - - - - - 3138 92.08 92.08 1178 -2.96% -16.31%
Euronav 8.02 - - - - - - 415 8.01 8.08 100 -0.51% 2.86%
EVN 25.85 - - - - - - 53 25.75 25.85 19 -0.39% -3.00%
EVS Broadcast Eq. 21.90 - - - - - - 20 21.80 21.90 1 3.79% 5.54%
Fagron 16.04 - - - - - - 36 16.02 16.32 75 2.82% 8.38%
Faurecia 42.50 - - - - - - 126 42.47 42.60 40 -2.32% 2.04%
Financière de Tubize 87.80 - - - - - - 8 87.50 89.50 10 2.75% -3.52%
FinecoBank S.p.A. 15.39 - - - - - - 14361 15.41 15.41 976 -4.97% -0.23%
Fiskars A 23.65 - - - - - - 150 23.55 23.75 50 4.42% 2.38%
FLUGHAFEN WIEN 29.70 - - - - - - 285 26.00 29.80 2 5.88% 9.59%
Flutter Entertainmen 136.45 - - - - - - 32 136.95 136.95 32 -0.91% -2.01%
- - - - - - - - - - - 0.00% 0.00%
FCC 10.61 - - - - - - 61 10.40 10.82 61 -1.76% -5.10%
- - - - - - - - - - - 0.00% 0.00%
freenet 23.95 - - - - - - 900 23.94 23.94 900 1.53% 2.79%
- - - - - - - - - - - 0.00% 0.00%
Fugro N.V. 7.28 - - - - - - 329 7.27 7.31 210 0.10% 5.34%
Galapagos 49.88 - - - - - - 100 49.84 50.03 100 7.97% 1.52%
- - - - - - - - - - - 0.00% 0.00%
GEOX 1.05 - - - - - - 742 1.02 1.06 742 -0.95% -1.51%
Gerresheimer 76.05 - - - - - - 69 76.05 76.20 44 -4.79% -10.42%
GIMV 53.10 - - - - - - 46 51.90 54.10 46 -2.48% -0.75%
GLANBIA 12.05 - - - - - - 375 12.01 12.11 204 -5.93% -2.07%
- - - - - - - - - - - 0.00% 0.00%
Grand City Propertie 19.66 - - - - - - 103 19.65 19.68 395 -2.53% -6.02%
GRUPO CATALANA NOM.E 29.52 - - - - - - 68 29.45 30.20 90 -2.07% -0.76%
Hamburger HafenLog 19.98 - - - - - - 42 19.66 20.00 88 -1.96% -2.82%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HERA 3.52 - - - - - - 37592 3.52 3.52 2 0.20% -3.82%
Huhtamäki 36.90 - - - - - - 5 36.87 36.91 94 -2.02% -4.97%
Indra Sistemas A 9.62 - - - - - - 623 9.59 9.66 623 1.42% 1.32%
INTERPUMP GROUP 56.75 - - - - - - 3087 56.75 56.75 1 -4.14% -11.67%
- - - - - - - - - - - 0.00% 0.00%
IPSOS 44.45 - - - - - - 41 44.30 44.55 66 5.08% 7.50%
IREN 2.61 - - - - - - 6985 2.60 2.60 43 -0.99% -1.36%
IRISH CONTINENTAL 4.56 - - - - - - 11 4.51 4.57 347 -3.80% -0.11%
ITALMOBILIARE 32.55 - - - - - - 28 32.00 33.20 28 0.00% 0.62%
- - - - - - - - - - - 0.00% 0.00%
Jungheinrich Vz 41.20 - - - - - - 29 41.16 41.30 38 -2.78% -8.28%
KBC Ancora 43.76 - - - - - - 80 43.72 43.80 13 -4.99% 4.19%
KEMIRA 13.64 - - - - - - 134 13.64 13.67 233 -0.80% 2.17%
Kinepolis Group 56.45 - - - - - - 58 56.40 56.80 32 0.98% 3.11%
Kingspan Group 90.10 - - - - - - 55 89.78 90.20 68 -9.34% -13.86%
Kloeckner & Co. 10.39 - - - - - - 724 10.39 10.42 683 -9.02% -2.81%
Konecranes 38.33 - - - - - - 190 38.28 38.39 26 1.21% 9.11%
Korian-Medica 28.14 - - - - - - 181 28.12 28.18 86 0.68% 0.72%
Krones 92.33 - - - - - - 38 92.25 92.40 39 0.90% -3.98%
KUKA 73.00 - - - - - - 3 70.00 72.80 10 -0.54% 0.55%
- - - - - - - - - - - 0.00% 0.00%
Lassila & Tikanoja 13.26 - - - - - - 164 13.26 13.36 20 -1.63% -1.34%
LEG Immobilien 116.15 - - - - - - 76 116.15 116.30 73 -1.65% -5.07%
LENZING 117.40 - - - - - - 28 117.20 117.80 13 -11.46% -4.40%
Leoni 9.46 - - - - - - 999 9.46 40.00 541 -12.05% -4.64%
- - - - - - - - - - - 0.00% 0.00%
Marr S.p.A. 18.85 - - - - - - 45 18.52 19.16 45 -0.79% -0.32%
Mayr-Melnhof Karton 189.00 - - - - - - 3 188.60 190.00 18 -0.42% 7.94%
Melexis 97.80 - - - - - - 79 97.70 97.95 14 -7.56% -7.03%
Mercialys 9.49 - - - - - - 429 9.48 9.50 40 -1.04% 10.15%
Merlin Properties SO 10.12 - - - - - - 320 10.11 10.15 592 3.69% 5.78%
Metropole TV M6 17.14 - - - - - - 54 17.12 17.20 307 -7.45% 0.00%
Metsä Board B 9.46 - - - - - - 634 9.45 9.48 268 1.94% 10.12%
Metso Outotec 10.34 - - - - - - 572 10.33 10.35 220 1.65% 10.58%
Moncler 58.36 - - - - - - 20991 58.42 58.42 1 -0.82% -9.04%
MorphoSys 29.27 - - - - - - 12 29.22 29.28 33 -7.11% -12.21%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 198.03 - - - - - - 21 197.95 198.15 22 0.96% 10.41%
- - - - - - - - - - - 0.00% 0.00%
Nexans 85.30 - - - - - - 2 85.25 86.00 20 -5.33% -1.16%
Nexity 37.40 - - - - - - 348 37.34 37.34 348 -3.43% -9.62%
NORMA Group 35.46 - - - - - - 23 35.42 35.54 11 0.62% 4.51%
NOS SGPS 3.49 - - - - - - 315 3.48 3.51 315 2.77% 2.34%
Nyrstar 0.29 - - - - - - 25000 0.26 0.31 25000 3.91% 32.13%
- - - - - - - - - - - 0.00% 0.00%
Obrascon Huarte Lain 0.92 - - - - - - 3205 0.91 0.93 3469 -14.37% -9.58%
OEsterreichische Pos 37.35 - - - - - - 102 37.25 37.45 27 -2.92% -1.32%
Olvi A 51.20 - - - - - - 1 49.80 51.20 6 1.19% 0.20%
Ontex Group 7.07 - - - - - - 246 7.07 7.09 62 -3.74% 1.80%
Orange Belgium 19.48 - - - - - - 70 19.36 19.48 1 -0.10% -1.42%
Oriola 'B' 2.20 - - - - - - 1270 2.19 2.21 1270 7.32% 10.11%
Orpea 85.82 - - - - - - 26 85.78 85.98 26 -1.08% -2.59%
OUTOKUMPU 6.33 - - - - - - 220 6.33 6.34 176 -2.28% 15.02%
Pfeiffer Vacuum Tech 176.60 - - - - - - 20 176.40 179.80 4 -6.16% -18.05%
Pharol SGPS SA 0.09 - - - - - - 18415 0.09 0.09 9000 15.24% 21.84%
PIAGGIO 2.99 - - - - - - 74 2.99 2.99 74 3.32% 3.90%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.45 - - - - - - 350 3.44 3.46 466 -2.65% -10.13%
Prosegur - Cía de Segu 2.34 - - - - - - 245 2.33 2.35 138 -3.38% 1.74%
- - - - - - - - - - - 0.00% 0.00%
Quadient 18.18 - - - - - - 23 18.12 18.21 18 -2.65% -5.44%
Raisio V 3.29 - - - - - - 200 3.28 3.79 244 -2.52% -2.37%
Rallye 5.02 - - - - - - 196 4.87 5.31 361 -3.00% -0.20%
Rational 785.20 - - - - - - 47 786.00 786.00 47 -3.82% -12.74%
RCS MEDIAGROUP 0.88 - - - - - - 1795 0.88 1.40 1000 2.80% -2.00%
Recordati Industria 51.92 - - - - - - 4459 52.00 52.00 2 -4.31% -8.07%
REN-Redes Energetica 2.54 - - - - - - 693 2.54 2.56 2700 0.30% -0.39%
Rheinmetall 94.30 - - - - - - 11 93.82 94.44 11 5.86% 13.48%
RHOEN KLINIKUM 14.96 - - - - - - 12 14.90 15.86 299 -0.13% 3.17%
Rubis 28.52 - - - - - - 1 28.51 28.70 26 0.51% 8.17%
S Immo 21.90 - - - - - - 34 21.80 21.90 141 -0.90% 0.23%
Sacyr SA 2.24 - - - - - - 600 2.24 2.24 386 -3.53% -1.67%
Safilo Group 1.54 - - - - - - 1354 1.53 1.57 1354 0.13% -2.03%
SALZGITTER 34.78 - - - - - - 117 34.74 34.82 22 -5.59% 11.19%
SANOMA 13.80 - - - - - - 45 13.68 14.06 45 1.92% 1.47%
SARAS 0.58 - - - - - - 2600 0.58 0.59 2600 -0.68% 6.23%
Schoeller-Bleckmann 39.27 - - - - - - 159 30.50 39.30 2 8.95% 26.49%
Semapa 11.56 - - - - - - 100 10.00 13.90 150 -1.37% -0.43%
SEMPERIT 27.65 - - - - - - 19 27.50 28.30 556 -2.47% -4.74%
SGL Carbon 6.77 - - - - - - 99 6.75 6.82 99 -4.92% -12.08%
Siemens Gamesa Renew 19.08 - - - - - - 15521 18.95 18.95 6801 -2.90% -9.19%
Sipef 58.50 - - - - - - 11 56.50 59.30 11 0.17% 2.81%
Societa Cattolica di 5.75 - - - - - - 1065 5.73 5.80 319 -0.09% -0.35%
Software 31.62 - - - - - - 177 31.60 31.70 31 -5.22% -9.86%
Sonae SGPS 1.01 - - - - - - 2058 1.00 1.01 1657 -4.23% 0.45%
Stockmann 1.99 - - - - - - 758 1.99 2.04 758 -1.83% -8.39%
TAG Immobilien 23.31 - - - - - - 1615 23.25 23.25 1615 -1.73% -5.24%
Technicolor 2.76 - - - - - - 2410 2.41 2.84 1115 -5.35% -2.40%
- - - - - - - - - - - 0.00% 0.00%
Tessenderlo Chemie 35.80 - - - - - - 26 35.70 35.95 53 -1.51% 6.71%
The Navigator Compan 3.37 - - - - - - 19 3.37 3.38 327 -0.36% 0.33%
- - - - - - - - - - - 0.00% 0.00%
TietoEVRY 27.18 - - - - - - 300 27.10 27.30 230 0.44% -1.09%
TOD'S 44.60 - - - - - - 44 44.02 45.48 28 -2.96% -9.61%
Trevi Finanziaria In 0.86 - - - - - - 56 0.85 0.88 6011 -4.23% -7.82%
Téléperformance 347.00 - - - - - - 9 346.90 347.10 6 -4.04% -11.68%
TF1 8.53 - - - - - - 74 8.52 8.53 151 -7.08% -1.95%
Ubisoft Entertainmen 53.52 - - - - - - 4 53.48 53.62 16 16.50% 24.29%
Unipol Gruppo Fin. 5.03 - - - - - - 7125 5.03 5.03 72 0.48% 5.39%
UNIQA VERSICHERUNGEN 8.28 - - - - - - 184 8.28 8.31 104 -1.66% 2.73%
Uponor 20.76 - - - - - - 84 20.60 20.84 84 -1.52% -0.76%
Vaisala 49.65 - - - - - - 12 48.95 49.95 25 0.81% -6.50%
Valmet OYJ 34.77 - - - - - - 29 34.75 34.81 249 -2.21% -7.49%
VIDRALA SA INH. EO 1 81.90 - - - - - - 12 80.70 82.00 36 -3.31% -5.54%
Virbac 379.75 - - - - - - 6 377.50 381.50 6 -2.88% -10.75%
VISCOFAN 54.10 - - - - - - 110 53.80 54.35 110 -1.90% -5.00%
Vossloh 44.90 - - - - - - 36 44.05 45.05 36 1.13% -0.44%
Warehouses De Pauw 38.18 - - - - - - 254 38.18 38.20 209 -1.90% -9.35%
Wereldhave 13.43 - - - - - - 247 13.42 13.45 235 -1.72% 4.88%
Wienerberger 33.88 - - - - - - 68 28.64 34.00 344 2.54% 4.63%
YIT 4.74 - - - - - - 108 4.74 4.74 370 1.48% 10.04%
Zumtobel 8.06 - - - - - - 385 8.01 10.00 300 -3.59% 3.87%
Éts Maurel et Prom 2.59 - - - - - - 598 2.58 2.60 693 2.57% 13.85%