26.05.2019 04:09:14
STXE SMALL 200 NR EUR
551.16
$$$
3.0800
0.56%
24.05.2019 17:50
 
Chart
Kursdaten
Kurs 551.16 Eröffnung 551.16
Diff. absolut 3.08 Tages-Hoch 551.16
Diff. % 0.56 % Tages-Tief 551.16
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 548.08 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 26.05.2019 / 04:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.89% 577.6 482.3
1 Woche -1.40% 557.5 548.1
1 Monat -4.41% 577.5 546.6
3 Monate 1.61% 577.6 539.8
6 Monate 8.01% 577.6 475.4
1 Jahr -4.99% 592.6 475.4
3 Jahre 20.20% 592.6 396.5
Kein Benchmark verfügbar
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.05.2019 04:09:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AA 58.05 - - - - - - 26548 57.05 59.60 2294 -13.36% -22.39%
ABENGOA B - - - - - - - - - - - - -
AMER SPORTS 'A' 40.16 - - - - - - 178 35.91 40.56 152 0.10% 4.61%
AMS I 35.80 - - - - - - 30 35.70 36.24 1767 -16.69% 51.82%
ASHMORE GROUP 470.40 - - - - - - 2100 470.20 475.60 6551 0.47% 29.09%
ASM International 54.42 - - - - - - 6 54.28 54.64 680 -3.75% 50.54%
AXEL SPRINGER 46.08 - - - - - - 35 46.08 58.50 108 -4.36% -6.83%
AZIMUT 15.11 - - - - - - 2000 15.11 15.12 420 -11.95% 58.60%
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 26.89 - - - - - - 100 26.88 31.99 357 -7.31% -0.11%
Ackermans & van Haar - - - - - - - - - - - - -
Air France-KLM 7.77 - - - - - - 641 7.75 8.25 200 -7.17% -17.96%
B & M Europ.Value Re 349.00 - - - - - - 174 348.90 350.40 3089 -9.49% 24.42%
B. COM. PORTUGUES 0.25 - - - - - - 4500 0.25 0.25 7000 0.16% 10.32%
BALFOUR BEATTY 228.60 - - - - - - 1180 228.60 229.00 600 -4.03% -8.16%
BB Biotech N 68.55 - - - - - - 250 68.35 69.10 250 -1.93% 17.18%
BBA AVIATION 263.60 - - - - - - 900 263.00 263.80 900 -2.37% 20.48%
BCA MONTE DEI PASCHI 1.11 - - - - - - 17054 1.09 1.11 600 -3.99% -25.78%
BCA POP SONDRIO 2.05 - - - - - - 16240 2.00 2.05 1400 -1.63% -21.36%
BEAZLEY PLC LS -,05 572.00 - - - - - - 578 571.50 572.50 394 0.97% 13.27%
BELLWAY 2787.00 - - - - - - 100 2786.00 2790.00 280 -6.04% 10.77%
BME 23.54 - - - - - - 1673 23.18 23.54 100 -0.25% -2.73%
BPER 3.54 - - - - - - 1500 3.54 3.55 1200 -10.32% 5.42%
BRITVIC 929.00 - - - - - - 230 928.50 929.50 1195 -0.69% 16.27%
Barry Callebaut N 1949.00 - - - - - - 32 1932.00 1965.00 32 0.21% 26.89%
Bic 74.50 - - - - - - 80 74.15 74.80 80 -2.80% -16.53%
Bilfinger SE 24.74 - - - - - - 50 24.10 24.78 457 -5.28% -3.51%
BillerudKorsnäs 115.75 - - - - - - 88 104.70 115.90 1200 -5.28% 9.40%
CLOSE BROTHERS GROUP 1399.00 - - - - - - 120 1392.00 1399.00 800 -6.80% -2.78%
CNP Assurances 19.72 - - - - - - 6 19.69 19.73 130 -3.43% 6.83%
COFINIMMO 113.80 - - - - - - 110 113.80 114.40 40 1.97% 4.40%
Carillion - - - - - - - - - - - - -
Castellum 180.70 - - - - - - 131 180.70 181.00 180 0.47% 10.35%
Colruyt 65.85 - - - - - - 45 65.72 65.88 90 -0.38% 5.97%
Covivio 94.15 - - - - - - 47 93.85 94.45 48 1.02% 11.16%
DEUTSCHE EUROSHOP 27.16 - - - - - - 137 27.04 27.16 42 -0.44% 6.34%
DEUTSCHE LUFTHANSA 17.43 - - - - - - 285 17.42 17.48 285 -4.47% -11.34%
DKSH N 62.00 - - - - - - 502 61.40 62.90 1018 -0.48% -8.42%
DLY MAIL & GEN TRUST 672.00 - - - - - - 1700 671.00 673.00 511 1.20% 16.46%
DRAX GROUP 313.40 - - - - - - 6586 309.00 313.40 56 -2.73% -12.94%
Davide Campari Milan 9.09 - - - - - - 116 9.09 9.12 1099 -0.93% 23.59%
Dialog Semiconductor 30.57 - - - - - - 158 30.46 30.60 90 -10.80% 35.48%
Dormakaba N 685.00 - - - - - - 93 676.50 690.50 79 -4.33% 15.61%
Dürr 31.61 - - - - - - 157 31.52 31.64 50 -4.04% 3.17%
ELEMENTIS 150.00 - - - - - - 18600 148.50 150.30 1100 -6.13% -17.54%
Elekta B 105.30 - - - - - - 100 104.00 111.00 100 -2.55% 0.19%
Ems-Chemie N 606.50 - - - - - - 104 602.00 616.50 103 - 30.21%
Essentra - - - - - - - - - - - - -
Eurazeo 63.80 - - - - - - 50 63.80 63.95 45 -1.24% 8.14%
Eurofins Scientific 416.60 - - - - - - 30 416.40 417.00 41 0.39% 28.11%
Evonik Industries 25.05 - - - - - - 644 24.99 25.15 194 -4.68% 14.70%
Exor NV 56.42 - - - - - - 36 56.40 56.60 384 -2.96% 20.07%
FIRSTGROUP 110.30 - - - - - - 5600 110.20 110.40 232 -1.96% 31.86%
FLSMIDTH & CO 277.00 - - - - - - 1526 274.90 281.90 176 -5.20% -5.53%
FRAPORT 72.84 - - - - - - 8 72.84 72.98 99 -0.05% 16.81%
FRESNILLO 728.00 - - - - - - 606 728.00 729.00 180 -0.08% -15.47%
FUCHS PETROLUB PRF 35.30 - - - - - - 370 35.26 35.32 267 -3.39% -1.62%
Faurecia 35.83 - - - - - - 55 35.84 35.96 136 -4.35% 9.10%
Flughafen Zuerich N 172.90 - - - - - - 309 171.50 175.80 364 0.88% 6.27%
GAM N 4.70 - - - - - - 1287 4.47 4.70 13630 22.91% 21.95%
GLANBIA 15.40 - - - - - - 51 15.28 15.46 30 -3.93% -5.98%
GN Store Nord 330.00 - - - - - - 1284 326.90 330.20 139 -2.25% 35.47%
GRAFTON GROUP 874.50 - - - - - - 1300 874.00 887.50 2615 -5.92% 36.00%
GREAT PORTLAND EST 729.00 - - - - - - 330 728.80 736.20 4435 -4.10% 10.45%
Genmab 1222.50 - - - - - - 116 1186.00 1234.50 345 6.35% 15.06%
Georg Fischer N 852.00 - - - - - - 75 837.50 858.00 74 -4.05% 8.19%
Gerresheimer 65.95 - - - - - - 73 65.85 66.40 73 -3.86% 15.00%
Gjensidige Forsikr 172.10 - - - - - - 100 171.60 172.25 100 -1.57% 27.77%
Greene King 636.40 - - - - - - 250 636.40 641.80 5098 2.43% 20.94%
HALMA 1819.00 - - - - - - 402 1817.50 1827.50 200 -0.47% 34.05%
HAYS 149.90 - - - - - - 13208 148.80 153.10 13112 0.74% 6.54%
HISCOX LTD LS-,065 1648.00 - - - - - - 700 1648.00 1651.00 170 -0.72% 1.98%
HUSQVARNA 82.28 - - - - - - 50 82.00 83.20 1715 -3.70% 25.31%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N 120.90 - - - - - - 523 119.90 124.20 516 -0.82% 5.50%
Hexpol B 74.35 - - - - - - 178 74.10 74.40 2054 0.81% 5.84%
Huhtamäki 34.04 - - - - - - 33 33.50 35.50 1015 -1.73% 26.21%
ICA Gruppen 379.10 - - - - - - 115 378.80 383.10 1068 0.29% 19.36%
ICADE 76.45 - - - - - - 49 76.40 76.50 170 -1.04% 14.96%
IG GROUP HOLDINGS 543.60 - - - - - - 2100 543.20 547.60 562 12.87% -5.54%
IMMOFINANZ 22.33 - - - - - - 82 22.32 22.38 161 -2.31% 6.17%
INDIVIOR PLC DL 0,10 49.17 - - - - - - 3900 48.94 49.21 4111 0.39% -55.90%
INTERMED CAPITAL GRP 1299.00 - - - - - - 900 1298.00 1300.00 200 7.71% 39.30%
INTL PERSONAL FIN 170.20 - - - - - - 3282 167.00 169.60 1198 3.28% -14.73%
ISS 211.40 - - - - - - 2004 209.40 214.00 1991 -3.16% 16.31%
Imerys 38.98 - - - - - - 29 38.96 39.00 45 -7.37% -6.84%
Intrum 230.00 - - - - - - 114 229.10 265.00 71 -2.91% 11.49%
JCDECAUX 25.28 - - - - - - 90 25.26 25.34 218 -6.99% 2.60%
JERONIMO MARTINS 13.61 - - - - - - 300 13.61 13.63 220 5.91% 32.07%
JM 190.05 - - - - - - 1470 170.00 212.00 550 2.59% 10.21%
JYSKE BANK 254.40 - - - - - - 1433 251.40 256.70 360 0.43% 8.12%
Jupit Fund Mgt 360.50 - - - - - - 500 360.20 360.30 22 -0.91% 22.12%
Just-Eat 621.00 - - - - - - 549 620.80 621.20 419 -0.58% 5.61%
KESKO B 46.90 - - - - - - 24 46.00 46.91 2 -0.93% -0.19%
KINGSPAN GROUP 44.64 - - - - - - 133 44.62 45.10 745 -0.36% 21.24%
KION GROUP 51.86 - - - - - - 73 42.00 52.08 91 -5.67% 17.70%
Komercni Banka 871.00 - - - - - - - - - - - -
Koninklijke Vopak 36.97 - - - - - - 60 36.95 37.01 360 -2.35% -7.04%
LANCASHIRE 686.50 - - - - - - 300 686.50 687.50 925 -0.94% 13.38%
Lagardère 21.72 - - - - - - 93 21.70 21.74 307 -2.43% -1.50%
Leoni 13.86 - - - - - - 140 13.82 13.90 150 -6.92% -54.48%
Logitech N 37.15 - - - - - - 1716 36.75 37.42 1714 -4.99% 20.11%
MAPFRE 2.65 - - - - - - 989 2.65 2.65 529 -0.86% 14.29%
MEDIASET 2.62 - - - - - - 37 2.62 2.62 1100 -7.29% -4.13%
MEDIASET 6.45 - - - - - - 2000 6.46 6.49 264 -6.46% 17.99%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
Merlin Entertainment 378.20 - - - - - - 3100 377.90 378.60 740 0.61% 18.60%
Merlin Properties SO 12.01 - - - - - - 750 11.99 12.02 564 0.17% 10.95%
Micro Focus Intl 1966.20 - - - - - - 150 1966.00 1968.80 283 3.14% 42.38%
MorphoSys 93.75 - - - - - - 50 93.65 93.75 3 0.27% 5.46%
Mowi 209.30 - - - - - - 2637 207.70 211.00 2645 3.92% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
NCC B 149.35 - - - - - - 1000 140.10 155.00 37 -1.55% 8.54%
NN Group 36.12 - - - - - - 149 36.11 36.13 149 -2.43% 4.00%
Neopost 18.43 - - - - - - 130 18.42 18.48 130 1.18% -22.84%
Neste Corp 31.12 - - - - - - 7 28.00 33.98 305 -2.11% 38.80%
OC Oerlikon N 11.04 - - - - - - 5779 10.91 11.13 5779 -3.07% -
OCADO GROUP 1200.00 - - - - - - 950 1200.00 1203.50 45 -2.87% 51.75%
OCI 22.99 - - - - - - 118 22.53 22.99 283 -4.84% 29.41%
OPAP - - - - - - - - - - - - -
OSRAM Licht 28.56 - - - - - - 254 28.33 28.52 95 -2.72% -25.04%
OUTOKUMPU 2.71 - - - - - - 1200 2.62 2.75 3400 -4.28% -15.20%
Orion B 30.11 - - - - - - 15 28.20 34.60 55 2.28% -0.46%
Orpea 103.70 - - - - - - 30 103.70 103.80 30 1.77% 16.60%
PETROFAC 409.50 - - - - - - 776 409.10 409.80 724 -2.20% -14.33%
PHOENIX GROUP - - - - - - - - - - - - -
PSP N 110.70 - - - - - - 572 109.80 113.90 562 1.28% 14.30%
Paddy Power Betfair 5690.00 - - - - - - 200 5688.00 5716.00 23 -3.33% -11.02%
Pagegroup 522.00 - - - - - - 2200 521.50 522.50 266 0.97% 15.49%
Pargesa I 75.60 - - - - - - 510 74.95 76.15 842 -0.26% 7.62%
Playtech 400.10 - - - - - - 8289 396.30 403.00 8124 -1.98% 3.92%
PostNL 1.58 - - - - - - 3055 1.58 1.59 900 -8.80% -20.01%
QINETIQ GROUP 303.60 - - - - - - 700 303.00 303.60 653 -0.20% 5.60%
RENTOKIL INITIAL 382.10 - - - - - - 687 381.90 382.20 800 -1.27% 13.86%
RESTAURANT GROUP 126.60 - - - - - - 2271 126.50 127.70 13057 -1.56% -10.21%
ROTORK 294.90 - - - - - - 531 294.80 295.40 500 0.82% 19.01%
RPC GROUP 789.60 - - - - - - 310 789.40 790.00 330 0.13% 21.48%
RTL Group 43.36 - - - - - - 950 43.04 43.44 78 -6.99% -7.47%
Raiffeisenbank Bank 21.33 - - - - - - 1556 20.95 21.45 229 -1.61% -3.62%
Rheinmetall 99.28 - - - - - - 5 99.28 99.40 40 -2.62% 28.57%
Rubis 46.04 - - - - - - 746 45.68 46.12 105 -3.72% -2.04%
Rémy Cointreau 119.80 - - - - - - 1 119.60 120.00 30 0.25% 21.50%
SAIPEM 3.94 - - - - - - 1000 3.93 3.96 921 -5.83% 20.65%
SBM Offshore 16.20 - - - - - - 670 16.17 16.20 671 -3.89% 24.96%
SEB 153.00 - - - - - - 18 152.90 153.10 20 -3.95% 36.24%
SERCO GROUP 130.30 - - - - - - 1769 130.00 130.40 3201 4.16% 36.23%
SHAFTEBURY 830.50 - - - - - - 700 830.00 839.50 2619 -2.69% 0.24%
SPIRAX-SARCO ENGIN. 8800.00 - - - - - - 130 8800.00 8815.00 87 1.38% 41.37%
SPORTS DIRECT INTL 281.60 - - - - - - 53 281.60 282.00 460 -4.22% 18.87%
STAGECOACH GROUP 127.20 - - - - - - 7700 126.80 127.30 1994 -5.99% -3.34%
Siemens Gamesa Renew 14.29 - - - - - - 356 14.26 14.33 183 -2.46% 34.30%
Straumann N 833.00 - - - - - - 76 825.80 847.00 75 0.05% 34.79%
Subsea 7 103.35 - - - - - - 5329 102.55 104.20 5357 -7.06% 22.16%
Sulzer N 98.45 - - - - - - 643 97.70 99.60 643 -1.75% 26.87%
Sunrise N 69.10 - - - - - - 963 65.50 69.60 934 -3.83% -19.70%
Swedish Orphan Bio 172.00 - - - - - - 190 161.00 172.10 86 -1.71% -10.70%
Sydbank 124.80 - - - - - - 100 124.30 188.80 100 0.56% -19.28%
TALK TALK TELECOM 116.10 - - - - - - 13256 114.70 116.30 2300 -6.07% 1.66%
TELECITY GROUP - - - - - - - - - - - - -
TF1 8.81 - - - - - - 3038 8.69 9.01 511 -4.86% 24.08%
TGS-NOPEC Geophys. 233.80 - - - - - - 1471 229.40 236.90 1444 -4.02% 11.81%
THOMAS COOK GROUP 12.80 - - - - - - 100000 12.41 12.97 1051 7.58% -58.67%
Telefónica Dtl. 2.53 - - - - - - 1330 2.53 2.57 2773 -11.06% -26.04%
Telenet Group Holdin 46.74 - - - - - - 70 46.74 46.82 280 -0.68% 15.18%
Topdanmark 365.00 - - - - - - 1163 360.80 367.80 113 2.24% 20.54%
Tryg 210.20 - - - - - - 2010 208.80 212.00 2016 -0.28% 28.64%
Téléperformance 173.10 - - - - - - 30 173.10 174.10 28 2.30% 24.44%
ULTRA ELECTRONICS 1578.00 - - - - - - 90 1577.00 1579.00 229 -2.83% 20.92%
UnipolSai Assicurazi 2.29 - - - - - - 10000 2.29 2.29 2911 -6.77% 16.01%
VICTREX 2002.00 - - - - - - 100 2000.00 2054.00 655 -3.00% -11.96%
VISCOFAN 48.52 - - - - - - 40 48.52 48.56 60 -2.99% 1.08%
Vallourec 2.13 - - - - - - 2156 2.12 2.14 2156 -13.11% 31.10%
WH SMITH 2000.00 - - - - - - 550 1998.00 2002.00 47 -2.63% 16.01%
WILLIAM DEMANT 232.70 - - - - - - 113 229.60 234.90 907 2.29% 25.72%
Wereldhave 21.98 - - - - - - 100 21.92 22.00 75 -0.27% -19.31%
Zardoya Otis 6.84 - - - - - - 3056 6.79 6.86 130 -1.93% 11.85%
bpost 8.79 - - - - - - 280 8.78 8.79 250 -10.43% 10.01%
freenet 17.75 - - - - - - 1 17.75 17.77 110 -6.64% 4.44%