06.05.2021 15:19:13
STXE SMALL 200 PR.USD
328.53
$$$
2.8500
0.88%
05.05.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 04.05.2021 325.68 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 05.05.2021 / 17:50
Währung $$$ Aktualisierungsstand 06.05.2021 / 15:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.35% 332.1 298.8
1 Woche -0.96% 331.5 325.7
1 Monat 4.52% 332.1 319.0
3 Monate 6.89% 332.1 302.1
6 Monate 27.27% 332.1 258.2
1 Jahr 58.24% 332.1 201.7
3 Jahre 23.87% 332.1 164.3
24.75
26.51
11.51
1.13
9.35
3.79
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.75,"chartHeight":26.711446841543,"year":2019,"ID_NOTATION":"103600"},"2020":{"performance":11.51,"chartHeight":22.467068833585,"year":2020,"ID_NOTATION":"103600"},"2021":{"performance":9.35,"chartHeight":21.314847913209,"year":2021,"ID_NOTATION":"103600"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.79,"chartHeight":16.308747112421,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.67,"chartHeight":22.999387954098,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.84,"chartHeight":22.623777437722,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.88,"chartHeight":19.614247285313,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.05.2021 15:19:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 46.36 0.59% 0.27 32715 46.08 45.88 46.57 93 46.34 46.37 40 0.99% 25.96%
Aareal Bank 23.34 0.69% 0.16 24501 23.28 23.20 23.52 159 23.32 23.36 116 -3.74% 18.08%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 132.45 -0.41% -0.55 4159 133.30 132.40 133.70 20 132.30 132.50 40 -0.97% 7.69%
Air France-KLM 4.46 -2.39% -0.11 764851 4.55 4.43 4.55 535 4.46 4.46 935 -3.28% -11.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 249.10 -2.08% -5.30 34954 254.50 247.05 254.70 15 249.00 249.10 9 -1.51% 40.79%
AZIMUT 20.13 0.15% 0.03 64418 20.17 20.06 20.22 203 20.12 20.14 166 0.30% 12.79%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.17 -0.72% -0.01 146909 1.20 1.17 1.21 1500 1.16 1.17 3308 2.74% 12.30%
B. COM. PORTUGUES 0.13 0.08% 0.00 1919988 0.13 0.13 0.13 13991 0.13 0.13 2436 8.20% 2.34%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.64 1.73% 0.06 78979 3.65 3.62 3.69 4 3.63 3.64 892 8.83% 63.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 28.03 0.65% 0.18 35944 28.28 26.46 28.32 33 27.86 27.98 4 -10.05% 7.61%
BillerudKorsnäs 171.12 -0.66% -1.13 88525 173.57 169.65 173.57 17 171.10 171.20 267 2.50% 21.01%
Bper Banca 1.93 2.01% 0.04 1042562 1.92 1.91 1.95 3494 1.93 1.93 1865 -0.03% 27.22%
bpost 9.91 9.32% 0.84 423423 9.60 9.60 10.11 400 9.89 9.91 129 4.02% 7.28%
- - - - - - - - - - - 0.00% 0.00%
Castellum 209.40 -0.24% -0.50 62916 210.00 208.55 212.20 500 209.40 209.60 196 1.06% 0.57%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 14.81 1.68% 0.24 87590 14.64 14.62 14.84 331 14.80 14.81 616 0.03% 9.92%
COFINIMMO 130.20 0.39% 0.50 2959 129.85 129.60 130.40 14 130.20 130.30 75 0.70% 6.31%
Covivio 73.92 -0.59% -0.44 15308 74.27 73.42 75.04 3 73.92 73.94 53 1.17% -1.18%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 10.35 0.53% 0.06 246740 10.36 10.27 10.39 1174 10.35 10.35 236 3.97% 9.87%
Demant 323.80 -0.52% -1.70 91934 330.55 323.10 331.90 115 323.70 323.90 232 4.68% 34.81%
DEUTSCHE EUROSHOP 18.96 0.69% 0.13 8813 18.94 18.83 19.29 89 18.94 19.00 93 0.11% 2.39%
DEUTSCHE LUFTHANSA 10.93 0.33% 0.04 336829 10.92 10.85 11.09 14 10.93 10.93 279 -0.26% 0.43%
Dialog Semiconductor 65.02 -0.09% -0.06 42918 65.03 65.00 65.49 363 65.02 65.04 293 -0.31% 43.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 34.56 -1.26% -0.44 29991 35.16 34.34 35.16 257 34.50 34.56 108 -4.99% 3.92%
Elekta B 113.45 -0.70% -0.80 124240 114.40 112.95 114.95 520 113.40 113.55 648 0.75% 3.21%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 69.10 0.44% 0.30 8712 68.85 68.65 69.35 7 69.05 69.10 49 -1.78% 23.08%
Eurofins Scientific 82.30 -0.68% -0.56 97819 82.69 82.03 83.22 7 82.30 82.31 9 -0.45% 20.00%
Evonik Industries 29.82 0.39% 0.12 399699 29.82 29.62 30.30 444 29.82 29.83 206 -1.05% 10.57%
Exor NV 68.92 -0.78% -0.54 32633 68.88 68.00 69.92 73 68.88 68.94 103 0.49% 4.58%
Faurecia 44.03 -1.17% -0.52 117252 44.69 43.75 45.10 135 44.02 44.04 199 -7.99% 6.30%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 265.05 4.56% 11.55 63961 259.50 259.50 269.20 2 264.90 265.20 116 5.82% 8.57%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 169.30 -0.18% -0.30 11422 169.50 168.20 170.70 22 169.20 169.35 10 -6.79% 1.88%
FRAPORT 57.74 0.42% 0.24 35919 57.82 57.26 58.16 22 57.70 57.74 128 7.28% 17.30%
- - - - - - - - - - - 0.00% 0.00%
freenet 21.20 3.41% 0.70 250856 20.73 20.71 21.85 677 21.20 21.21 67 1.28% 19.15%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 43.96 0.14% 0.06 31546 43.90 43.80 44.36 31 43.94 43.98 165 -2.05% -5.77%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2275.00 2.29% 51.00 21652 2335.00 2266.00 2343.00 22 2274.00 2276.00 16 -2.33% -9.81%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 89.75 0.28% 0.25 66423 89.70 89.30 90.20 44 89.70 89.80 188 0.90% 1.39%
Gjensidige Forsikr 188.90 0.19% 0.35 155442 189.53 188.20 190.05 83 188.85 188.95 200 -2.66% -1.18%
GLANBIA 13.31 6.56% 0.82 111330 13.10 13.04 13.36 21 13.31 13.34 118 2.80% 19.75%
GN Store Nord 518.40 -4.74% -25.80 116358 548.60 515.80 551.40 55 518.20 518.80 52 -2.56% 11.31%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexpol B 105.65 -0.94% -1.00 77165 106.25 105.15 106.85 243 105.70 105.80 139 -0.33% 20.78%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 40.03 -0.12% -0.05 43332 40.20 39.61 40.26 45 40.02 40.04 21 3.41% -5.56%
HUSQVARNA B 119.15 0.00% 0.00 186998 119.35 118.05 119.55 10 119.10 119.20 270 -0.17% 11.36%
ICA Gruppen 392.70 0.41% 1.60 72257 391.35 390.70 393.75 153 392.70 392.90 376 -2.90% -4.98%
Icade SA 66.60 0.57% 0.38 3330 66.85 66.40 67.90 44 66.60 66.70 1 1.61% 6.21%
- - - - - - - - - - - 0.00% 0.00%
Imerys 45.22 0.40% 0.18 4428 45.18 44.84 45.42 28 45.22 45.28 72 0.54% 16.44%
Immofinanz 17.45 -0.34% -0.06 11448 17.51 17.32 17.53 12 17.43 17.46 220 -0.85% 1.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 298.95 0.45% 1.35 38964 299.00 297.30 301.10 231 298.70 299.10 330 -1.75% 36.95%
ISS 136.70 6.55% 8.40 685120 129.30 129.05 138.65 267 136.60 136.75 748 7.18% 21.21%
JCDECAUX 23.36 1.52% 0.35 28464 22.70 22.70 23.40 122 23.34 23.38 127 7.62% 24.04%
Jeronimo Martins 15.31 0.53% 0.08 98949 15.22 15.21 15.39 1 15.31 15.31 1 7.59% 9.65%
JM 316.30 -0.82% -2.60 9990 318.10 315.70 321.75 69 315.90 316.40 60 3.00% 9.51%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 305.40 -0.07% -0.20 29236 308.30 303.90 308.55 68 305.30 305.50 218 1.56% 29.44%
Kesko B 25.59 -0.74% -0.19 64350 25.79 25.55 25.79 413 25.57 25.59 167 -0.66% 22.18%
Kingspan Group 76.64 -0.85% -0.66 40095 77.32 75.70 77.40 5 76.62 76.70 13 1.71% 32.25%
KION GROUP 82.66 0.39% 0.32 130913 82.62 81.86 82.78 108 82.66 82.68 23 -2.51% 14.38%
Komercni Banka 655.25 0.00% 0.00 - 655.25 655.25 655.25 550 661.50 674.50 550 -0.64% 8.31%
Koninklijke Vopak 37.55 -0.98% -0.37 35892 38.09 37.54 38.11 67 37.54 37.56 69 0.50% -11.71%
Lagardère 20.60 1.98% 0.40 17170 20.30 20.30 21.00 2 20.58 20.60 50 -14.84% -1.08%
- - - - - - - - - - - 0.00% 0.00%
Leoni 12.33 -3.07% -0.39 8129 13.06 12.18 13.33 50 12.29 12.40 32 5.39% 90.85%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.84 0.93% 0.02 223487 1.83 1.83 1.86 1870 1.84 1.85 3308 2.75% 14.82%
MEDIASET 5.58 -2.79% -0.16 259948 5.74 5.54 5.74 674 5.58 5.58 396 17.14% 34.96%
MEDIASET 2.73 0.07% 0.00 147434 2.72 2.71 2.75 1241 2.73 2.73 1736 5.81% 30.72%
Merlin Properties SO 8.92 1.24% 0.11 204571 8.96 8.90 9.11 23 8.92 8.92 178 -1.14% 18.50%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 72.30 1.57% 1.12 83952 70.94 68.24 73.98 19 72.28 72.34 3 -6.32% -22.53%
Mowi 215.30 -0.19% -0.40 221627 215.50 213.20 218.70 97 215.10 215.20 11 0.09% 12.87%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 162.40 -0.43% -0.70 20712 163.60 162.00 164.50 183 162.30 162.50 51 2.64% 8.88%
Neles 12.16 -0.67% -0.08 33582 12.25 12.14 12.30 91 12.16 12.17 298 0.95% 12.67%
Neste Corp 50.52 -3.92% -2.06 215919 52.42 50.31 52.64 145 50.54 50.56 83 2.58% -11.72%
NN Group 42.32 0.74% 0.31 131597 42.09 41.94 42.61 107 42.32 42.33 12 0.45% 17.71%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 21.60 2.27% 0.48 159951 21.23 21.18 21.80 712 21.58 21.62 419 11.28% 34.78%
Orion B 35.92 -0.31% -0.11 38641 36.09 35.84 36.27 155 35.91 35.93 50 -0.70% -3.84%
Orpea 105.20 -1.17% -1.25 18916 106.30 105.15 107.20 109 105.20 105.25 47 -1.16% -1.30%
OSRAM Licht 52.70 -0.09% -0.05 10011 52.67 52.58 52.80 282 52.70 52.75 194 1.05% 1.52%
OUTOKUMPU 5.47 -2.22% -0.12 746832 5.77 5.39 5.81 420 5.46 5.48 2207 2.08% 73.31%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.52 1.14% 0.05 232280 4.49 4.44 4.53 61 4.52 4.52 906 1.64% 59.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 22.62 -1.31% -0.30 2272 23.00 22.62 23.00 21 22.60 22.70 291 1.87% 45.16%
Raiffeisenbank Bank 18.46 0.35% 0.07 129614 18.45 18.30 18.58 177 18.45 18.47 405 1.38% 9.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 85.59 -1.05% -0.91 54363 86.91 83.98 88.26 3 85.58 85.60 11 0.49% -1.36%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 49.06 0.33% 0.16 20542 48.86 48.58 49.52 202 49.06 49.10 46 -3.74% 24.11%
Rubis 39.84 0.43% 0.17 44672 39.75 39.70 40.05 100 39.83 39.85 25 1.12% 4.84%
Rémy Cointreau 166.90 -0.30% -0.50 7086 167.40 166.90 167.90 51 166.90 167.00 45 -0.53% 10.42%
Saipem 1.99 -1.51% -0.03 551668 2.03 1.99 2.04 549 1.99 1.99 1293 -0.74% -9.00%
SBM Offshore 14.70 -0.07% -0.01 55939 14.73 14.65 14.87 226 14.69 14.70 141 2.87% -4.45%
SEB 152.45 -0.59% -0.90 15275 152.35 152.00 153.15 96 152.30 152.50 91 -0.36% 3.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 26.83 -5.06% -1.43 424278 28.16 26.72 28.17 89 26.82 26.84 3 -10.71% -14.80%
- - - - - - - - - - - 0.00% 0.00%
Societe BIC 61.85 0.65% 0.40 12890 61.80 61.75 62.20 171 61.85 61.90 76 3.89% 32.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 83.84 -0.06% -0.05 401778 83.60 83.30 84.96 94 83.86 83.94 256 -3.49% -4.51%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 128.40 -4.64% -6.25 291648 133.85 128.12 133.85 58 128.35 128.45 167 -6.59% -19.32%
Sydbank 184.20 0.05% 0.10 20415 185.30 183.50 186.10 85 184.00 184.20 251 2.28% 37.80%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.44 0.08% 0.00 723220 2.44 2.43 2.46 2324 2.44 2.44 2700 0.58% 6.94%
Telenet Group Holdin 33.89 -0.12% -0.04 15359 34.00 33.75 34.16 195 33.86 33.90 44 -2.56% -3.06%
TGS-NOPEC Geophys. 125.25 -0.12% -0.15 126511 126.80 124.20 128.60 569 125.20 125.25 94 1.99% -5.36%
Topdanmark 300.00 -1.06% -3.20 19159 304.10 300.00 304.60 190 300.00 300.40 115 -1.69% 14.33%
Tryg A/S 143.40 0.14% 0.20 158596 143.25 142.55 144.05 259 143.30 143.45 439 -0.57% -25.38%
Téléperformance 319.20 -1.05% -3.40 13546 321.80 319.00 322.40 33 319.10 319.30 53 -0.09% 18.39%
TF1 8.24 -2.74% -0.23 137898 8.52 8.21 8.54 300 8.24 8.24 400 4.44% 29.29%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.63 0.08% 0.00 80957 2.63 2.63 2.65 3398 2.62 2.63 1904 0.00% 20.04%
Vallourec 30.44 2.98% 0.88 9522 29.80 29.80 30.58 11 30.42 30.56 25 12.57% 9.48%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 57.55 -0.26% -0.15 9881 57.70 57.40 57.75 42 57.50 57.60 73 1.50% -0.86%
Wereldhave 14.25 0.49% 0.07 14496 14.21 14.19 14.59 62 14.24 14.28 3 -0.28% 32.28%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 5.30 0.57% 0.03 4385 5.30 5.28 5.30 381 5.28 5.30 859 -1.68% -7.54%
Colruyt 49.34 -0.47% -0.23 24226 49.60 49.21 49.73 31 49.34 49.35 234 0.11% 1.89%