27.09.2021 05:51:11
STXE MID 200 RE.USD
1042.50
$$$
-12.0200
-1.14%
24.09.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.09.2021 1054.52 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.09.2021 / 17:50
Währung $$$ Aktualisierungsstand 27.09.2021 / 05:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.06% 1084.9 917.8
1 Woche -0.13% 1054.5 1024.5
1 Monat -2.26% 1084.9 1024.5
3 Monate 0.01% 1084.9 1006.3
6 Monate 8.02% 1084.9 959.2
1 Jahr 39.64% 1084.9 736.1
3 Jahre 26.85% 1084.9 518.5
25.05
26.51
8.97
1.13
12.06
10.4
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.05,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"103594"},"2020":{"performance":8.97,"chartHeight":19.964149381921,"year":2020,"ID_NOTATION":"103594"},"2021":{"performance":12.06,"chartHeight":21.517937293684,"year":2021,"ID_NOTATION":"103594"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 27.09.2021 05:51:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
- - - - - - - - - - - 0.00% 0.00%
Accor S.A. 30.44 2.39% 0.71 277045 29.60 29.58 30.49 266 30.41 30.47 278 6.98% 2.60%
ACS ACTIVIDADES DE C 23.51 -0.04% -0.01 128351 23.46 23.43 23.60 1541 23.44 23.44 593 3.02% -14.32%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 141.10 2.17% 3.00 64320 138.00 137.55 142.38 42 140.65 141.65 42 6.29% -0.77%
AGEAS/NV 39.85 -0.09% -0.04 214375 39.67 39.60 40.33 138 39.95 39.95 4 -1.94% -8.71%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 338.50 0.12% 0.40 229939 340.10 333.10 341.00 70 338.40 338.80 239 -0.50% 49.32%
Alstom 31.99 0.22% 0.07 628191 31.90 31.90 32.52 5 31.99 32.01 98 -0.65% -31.62%
Andritz 49.04 -0.45% -0.22 20869 49.22 48.81 49.22 77 48.96 48.96 77 1.66% 32.54%
- - - - - - - - - - - 0.00% 0.00%
Arkema 114.78 0.64% 0.72 60610 114.30 113.72 114.85 2 114.80 114.80 2 0.90% 22.13%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.45 0.08% 0.01 507032 16.41 16.41 16.67 3842 16.40 16.40 1 3.97% 12.31%
ATOS 44.67 -0.51% -0.23 91003 44.83 44.64 45.45 1994 44.74 44.74 18 -1.81% -40.54%
Aéroports de Paris 108.05 2.86% 3.00 24070 105.30 105.30 109.08 47 107.95 108.80 204 7.43% 2.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 5.03 -0.91% -0.05 233235 5.00 4.96 5.08 1900 5.02 5.08 2566 -0.36% 52.33%
BANKINTER 5.08 0.79% 0.04 1970988 5.04 5.02 5.09 669 5.08 5.10 2059 1.93% 14.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 279.20 -0.18% -0.50 361828 280.70 276.45 280.70 1423 279.20 279.20 27 -2.24% -4.61%
Bolloré 5.38 2.04% 0.11 656875 5.38 5.25 5.41 3862 5.38 5.38 258 4.82% 58.53%
Brenntag 82.33 -1.05% -0.87 110028 83.12 81.60 83.13 20 82.30 82.36 21 -0.88% 27.47%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.81 -1.78% -0.51 205703 28.26 27.81 28.30 279 27.79 27.82 290 -2.01% 27.45%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1046.25 -0.31% -3.25 95078 1047.50 1038.00 1055.50 612 1042.50 1042.50 40 3.08% 6.87%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 23.98 2.54% 0.59 57232 23.27 23.27 24.03 484 23.96 23.99 96 0.76% -4.44%
CECONOMY 3.73 -1.61% -0.06 37305 3.77 3.73 3.78 456 3.73 3.74 180 0.59% -35.02%
CEZ 694.25 -2.15% -15.25 116 694.25 694.25 694.25 1200 687.50 701.00 1200 -2.15% 722.57%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 549.40 -1.61% -9.00 53693 562.20 548.10 562.60 630 543.80 554.80 630 1.70% -12.57%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.65 -0.24% -0.04 1160374 14.57 14.38 14.73 4077 14.62 14.62 42 2.45% 40.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 49.51 -2.09% -1.05 276059 50.50 49.49 50.63 765 49.55 49.55 765 -1.07% 48.69%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 52.90 -0.04% -0.02 507055 52.90 52.88 52.96 1491 52.90 52.90 162 -0.15% 21.05%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.01 -1.38% -0.00 2844705 0.01 0.01 0.01 100000 0.01 0.01 78488 -16.37% -72.33%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1632.00 -2.71% -45.50 61668 1667.00 1631.00 1679.00 1751 1631.50 1631.50 7 -2.25% 59.38%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 47.93 0.15% 0.07 159563 47.92 47.59 48.09 41 47.81 47.81 41 2.81% 2.79%
Eiffage 87.20 0.62% 0.54 131767 86.60 86.16 87.62 12 87.20 88.18 70 2.52% 10.35%
E.D.F. 10.80 -0.58% -0.06 357123 10.82 10.77 10.89 500 10.32 11.34 130 1.08% -16.34%
Electrolux B 205.60 -0.32% -0.65 331601 205.80 203.00 206.45 3803 205.30 205.30 181 0.29% 7.08%
Elisa A 54.36 -1.06% -0.58 59505 54.76 54.29 54.94 686 54.32 54.32 16 0.26% 20.23%
ENAGAS 19.09 -1.46% -0.28 343220 19.31 19.02 19.38 314 19.02 19.16 314 2.61% 6.53%
Endesa 18.14 -0.45% -0.08 582011 18.10 18.03 18.32 453 18.12 18.20 330 -0.22% -19.00%
ERSTE GROUP BANK 36.84 -0.97% -0.36 292354 37.02 36.84 37.44 137 36.79 36.93 71 3.27% 44.70%
Eutelsat Communicati 9.96 0.08% 0.01 273254 9.96 9.91 10.01 2633 9.90 9.96 111 -0.05% 7.79%
FERROVIAL 25.66 1.28% 0.33 390637 25.31 25.31 25.77 225 25.66 25.76 233 4.33% 13.06%
Galp Energia 8.97 0.71% 0.06 714751 8.95 8.88 9.07 270 8.97 8.98 119 8.24% 2.50%
GEA GROUP 39.63 -1.66% -0.67 142495 40.01 39.21 40.21 473 39.54 39.54 473 -1.59% 33.70%
Gecina 122.53 -0.87% -1.07 15438 123.28 122.47 123.65 226 122.30 122.30 8 -0.63% -3.07%
Getinge B 378.30 -1.82% -7.00 208183 385.70 374.40 385.70 219 378.00 379.10 181 2.49% 96.39%
Getlink SE 13.74 -0.40% -0.06 217412 13.78 13.73 13.94 139 13.71 13.74 148 2.65% -3.92%
GRIFOLS CL. A 21.88 -1.26% -0.28 740523 22.18 21.84 22.35 160 21.89 21.98 273 0.64% -8.83%
GBL 96.26 -1.70% -1.66 36907 97.34 95.94 97.34 44 96.18 96.32 44 2.12% 16.28%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 153.60 0.07% 0.10 24031 153.25 152.70 154.25 148 153.55 153.55 20 -3.40% 16.32%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 75.45 -1.24% -0.95 30929 75.75 75.35 75.92 143 75.50 75.50 8 -0.26% -2.46%
HERMES INTL 1288.75 -2.11% -27.75 11254 1316.00 1283.25 1316.50 94 1288.00 1288.00 94 1.04% 45.95%
Hexagon B 142.75 -4.03% -6.00 1166949 147.85 142.75 147.85 6308 143.20 143.20 74 -2.73% 32.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 52.98 -0.04% -0.02 188035 52.53 52.44 53.21 40 52.86 53.02 152 5.62% 92.72%
Iliad 182.00 -0.03% -0.05 80533 182.15 181.95 182.30 141 181.15 182.05 2 0.00% 8.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 282.60 -0.63% -1.80 88200 282.70 281.80 284.70 71 283.00 283.00 71 -4.14% 2.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 2.05 1.64% 0.03 3505219 2.00 1.97 2.06 3961 2.04 2.08 1067 17.27% 14.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 13.07 0.85% 0.11 210529 12.96 12.96 13.26 826 13.05 13.14 90 2.19% 67.26%
Kinnevik AB 'B' 319.10 -3.26% -10.75 123901 329.50 318.15 329.65 1764 317.40 319.25 107 -2.89% 52.10%
Klépierre 19.57 -0.91% -0.18 182423 19.67 19.50 19.92 798 19.50 19.50 798 1.87% 6.45%
BOSKALIS WESTMINSTER 26.60 -0.75% -0.20 12245 26.68 26.54 26.72 281 26.58 26.64 76 -0.11% 17.70%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 60.68 -1.33% -0.82 194244 61.32 60.62 61.57 130 60.62 60.70 2 -3.16% -3.84%
LEG Immobilien 126.65 -0.74% -0.95 50567 127.70 126.05 127.70 941 126.25 126.25 281 -0.37% -0.18%
Leonardo S.p.A. 6.87 -0.43% -0.03 432635 6.89 6.85 6.92 7479 6.86 6.86 1 3.01% 15.83%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 49.85 -2.06% -1.05 1474 50.50 49.50 50.60 68 49.30 49.90 73 0.10% 180.06%
Mediobanca Banca di 10.10 0.42% 0.04 1532021 10.07 10.04 10.37 292 10.10 10.10 21 1.51% 33.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 198.90 -0.45% -0.90 141342 198.97 198.10 201.40 126 198.90 198.90 6 5.66% -7.38%
Naturgy Energy Group 21.57 -0.21% -0.04 514747 21.62 21.45 21.67 84 21.55 21.55 84 -0.23% 13.17%
NOKIAN TYRES 31.63 -0.19% -0.06 109363 31.43 31.19 31.68 27 31.60 31.69 225 1.93% 9.48%
Norsk Hydro 64.80 -1.07% -0.70 2287661 65.10 64.08 65.24 8788 64.90 65.24 7268 -2.07% 62.73%
NOVOZYMES 464.45 -2.47% -11.75 112047 475.30 463.90 476.90 748 464.50 464.50 13 -4.38% 32.62%
OMV 51.68 -0.10% -0.05 209868 51.71 51.06 52.14 46 51.40 52.34 139 5.66% 55.66%
Orkla ASA 78.86 -0.35% -0.28 900397 79.40 78.54 79.62 1108 78.70 79.08 5995 0.48% -9.46%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 16.10 0.23% 0.04 318919 16.10 15.94 16.18 1640 16.15 16.15 1640 0.45% 17.45%
- - - - - - - - - - - 0.00% 0.00%
Proximus 17.01 -0.93% -0.16 78573 17.11 17.01 17.16 1142 17.01 17.01 270 0.64% 5.16%
PRYSMIAN 32.03 -1.32% -0.43 160252 32.01 31.89 32.23 1830 32.04 32.04 9 1.14% 10.14%
QIAGEN 46.10 -1.47% -0.69 155714 46.84 45.97 46.93 890 46.12 46.12 146 -0.02% 6.87%
Randstad Holding N.V 57.78 -3.15% -1.88 108759 58.16 57.40 58.16 63 57.76 58.04 440 -3.22% 7.92%
RED ELECTRICA 17.34 -1.37% -0.24 544967 17.56 17.28 17.68 1682 17.38 17.38 40 1.58% 2.94%
Rexel 17.27 -1.37% -0.24 226508 17.41 17.17 17.48 73 17.27 17.36 1484 1.23% 32.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 421.40 -2.13% -9.15 18116 427.45 418.80 427.45 11 420.90 422.90 78 -3.30% 15.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 24.31 -0.25% -0.06 370493 24.34 24.17 24.38 243 24.29 24.31 245 -5.99% -8.61%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 226.60 -2.29% -5.30 170453 230.20 226.60 230.40 472 226.70 226.70 472 -3.33% 7.50%
SKF B 212.00 0.09% 0.20 673280 210.05 208.40 212.60 11 211.70 211.70 11 4.28% -1.07%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 46.99 -1.88% -0.90 101428 47.55 46.72 47.61 77 46.95 47.02 67 -1.94% 23.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 39.44 -0.38% -0.15 215649 39.41 39.17 39.61 11028 39.47 39.47 32 1.72% 29.51%
Stora Enso Oyj R 14.87 -2.33% -0.35 485267 15.14 14.75 15.22 216 14.76 14.95 358 -3.10% -5.36%
Suez SA 19.69 0.04% 0.01 234076 19.68 19.68 19.70 1316 19.59 19.79 1301 0.08% 21.43%
Swedish Match 80.20 -0.07% -0.06 478390 80.13 79.94 80.94 19 79.96 79.96 19 -2.22% 25.51%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 116.10 -2.72% -3.25 130845 119.05 116.10 119.30 224 116.15 116.15 40 -1.00% 6.29%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.12 0.79% 0.05 399255 6.03 6.02 6.18 252 6.11 6.12 8 2.48% -21.08%
Tele2 B 131.20 0.13% 0.17 520567 130.95 130.12 131.38 268 131.15 131.25 330 2.14% 20.70%
TENARIS 8.62 0.61% 0.05 399057 8.56 8.53 8.67 1469 8.61 8.61 8 2.91% 31.12%
Terna S.p.A. 6.42 -2.85% -0.19 2429863 6.55 6.41 6.55 1171 6.41 6.41 3 -1.65% 2.25%
Thales 83.36 0.31% 0.26 73147 82.80 82.72 83.83 73 83.34 83.34 2 2.94% 10.97%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 194.95 0.46% 0.90 165377 193.57 191.40 195.40 316 194.70 195.20 45 -1.25% 6.65%
TUI AG 3.83 1.77% 0.07 295472 3.80 3.78 3.91 300 3.79 3.87 300 8.28% 20.20%
TULLOW OIL 0.53 0.00% 0.00 - 0.53 0.53 0.53 1000 0.57 0.85 250 0.00% 0.00%
UCB 94.36 -1.30% -1.24 65954 95.43 94.12 96.00 13 93.76 94.84 13 2.48% 11.01%
Umicore 49.66 -1.35% -0.68 123325 49.99 49.40 50.23 29 49.64 49.83 29 1.41% 26.36%
UNITED INTERNET 33.98 -1.55% -0.54 35888 34.49 33.97 34.53 351 33.93 33.93 351 -4.20% -2.22%
UPM-KYMMENE 31.76 -1.46% -0.47 303233 32.14 31.56 32.15 174 31.77 31.77 174 -0.94% 3.86%
Veolia Environnement 27.05 -2.47% -0.69 599341 27.46 26.92 27.58 6595 27.12 27.12 107 -1.12% 40.32%
Vestas Wind Systems 260.20 -2.29% -6.10 562196 265.60 257.60 265.60 1619 260.40 260.40 12 4.71% -10.06%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 32.54 -1.33% -0.44 70525 33.01 32.23 33.01 143 32.48 32.74 512 -5.65% 10.91%
Vonovia SE 53.70 -1.03% -0.56 380675 54.18 53.56 54.21 2891 53.82 53.82 3 1.80% -9.72%
Wärtsilä 10.46 -2.47% -0.27 1047954 10.66 10.26 10.66 141 10.46 10.56 75 -3.40% 27.84%
- - - - - - - - - - - 0.00% 0.00%
Wendel 123.80 -2.37% -3.00 8353 126.10 123.60 126.20 8 123.80 126.60 15 -0.40% 26.39%
Wolters Kluwer 95.52 -1.22% -1.18 108271 96.08 94.96 96.50 72 95.42 95.42 1 -0.66% 37.48%
Yara Intl. 429.90 2.58% 10.80 407241 420.00 419.80 429.90 28 425.30 430.00 22 5.42% 20.42%