06.05.2021 14:36:39
STXE SMALL 200 NR USD
660.01
$$$
5.7800
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 654.23 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 05.05.2021 / 17:50
Währung $$$ Aktualisierungsstand 06.05.2021 / 14:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.01% 666.2 597.0
1 Woche -0.85% 665.6 654.2
1 Monat 4.94% 666.2 638.3
3 Monate 7.50% 666.2 603.5
6 Monate 28.18% 666.2 515.1
1 Jahr 60.74% 666.2 399.1
3 Jahre 30.99% 666.2 323.9
27.56
26.51
13.22
1.13
10.01
3.79
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"103602"},"2020":{"performance":13.22,"chartHeight":23.234964936114,"year":2020,"ID_NOTATION":"103602"},"2021":{"performance":10.01,"chartHeight":21.692980217929,"year":2021,"ID_NOTATION":"103602"}}
{"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 14:36:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 46.22 0.28% 0.13 29427 46.08 45.88 46.57 210 46.21 46.25 82 0.99% 25.96%
Aareal Bank 23.26 0.35% 0.08 23155 23.28 23.20 23.52 174 23.24 23.28 34 -3.74% 18.08%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 132.50 -0.38% -0.50 3753 133.30 132.50 133.70 8 132.50 132.60 2 -0.97% 7.69%
Air France-KLM 4.45 -2.52% -0.12 714457 4.55 4.43 4.55 301 4.45 4.46 431 -3.28% -11.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 247.90 -2.56% -6.50 33074 254.50 247.05 254.70 39 247.90 248.10 71 -1.51% 40.79%
AZIMUT 20.14 0.17% 0.04 61468 20.17 20.06 20.22 356 20.12 20.14 120 0.30% 12.79%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.18 -0.40% -0.00 135817 1.20 1.17 1.21 1500 1.17 1.18 1904 2.74% 12.30%
B. COM. PORTUGUES 0.13 0.32% 0.00 1703473 0.13 0.13 0.13 1 0.13 0.13 57605 8.20% 2.34%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.64 1.79% 0.06 71541 3.65 3.62 3.69 18 3.64 3.65 892 8.83% 63.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 28.04 0.68% 0.19 35101 28.28 26.46 28.32 47 27.96 28.02 3 -10.05% 7.61%
BillerudKorsnäs 170.25 -1.16% -2.01 82873 173.57 169.65 173.57 70 170.25 170.35 60 2.50% 21.01%
Bper Banca 1.93 1.87% 0.04 1007399 1.92 1.91 1.95 1213 1.93 1.93 578 -0.03% 27.22%
bpost 9.88 8.94% 0.81 382450 9.60 9.60 10.11 582 9.87 9.88 580 4.02% 7.28%
- - - - - - - - - - - 0.00% 0.00%
Castellum 209.30 -0.29% -0.60 55292 210.00 208.55 212.20 394 209.20 209.40 113 1.06% 0.57%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 14.76 1.34% 0.20 78550 14.64 14.62 14.84 561 14.75 14.77 284 0.03% 9.92%
COFINIMMO 130.00 0.23% 0.30 2549 129.85 129.60 130.40 214 129.80 130.10 77 0.70% 6.31%
Covivio 73.68 -0.91% -0.68 13362 74.27 73.42 75.04 3 73.64 73.68 16 1.17% -1.18%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 10.35 0.49% 0.05 153951 10.36 10.27 10.39 1858 10.34 10.35 2183 3.97% 9.87%
Demant 324.70 -0.25% -0.80 78129 330.55 323.60 331.90 187 324.50 324.80 200 4.68% 34.81%
DEUTSCHE EUROSHOP 18.89 0.32% 0.06 8253 18.94 18.83 19.29 5 18.87 18.89 134 0.11% 2.39%
DEUTSCHE LUFTHANSA 10.94 0.40% 0.04 312395 10.92 10.85 11.09 205 10.93 10.94 25 -0.26% 0.43%
Dialog Semiconductor 65.03 -0.08% -0.05 36366 65.03 65.03 65.49 129 65.02 65.04 150 -0.31% 43.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 34.34 -1.89% -0.66 26984 35.16 34.34 35.16 130 34.32 34.36 128 -4.99% 3.92%
Elekta B 113.20 -0.92% -1.05 87850 114.40 112.95 114.95 820 113.15 113.25 510 0.75% 3.21%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 68.75 -0.07% -0.05 6950 68.85 68.65 69.35 150 68.70 68.80 64 -1.78% 23.08%
Eurofins Scientific 82.06 -0.96% -0.80 88812 82.69 82.03 83.22 2 82.06 82.07 52 -0.45% 20.00%
Evonik Industries 29.72 0.07% 0.02 369279 29.82 29.62 30.30 241 29.72 29.73 303 -1.05% 10.57%
Exor NV 68.84 -0.89% -0.62 28908 68.88 68.00 69.92 25 68.82 68.88 104 0.49% 4.58%
Faurecia 43.98 -1.27% -0.56 95762 44.69 43.75 45.10 59 43.98 43.99 201 -7.99% 6.30%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 265.05 4.56% 11.55 55087 259.50 259.50 269.20 4 264.80 265.10 202 5.82% 8.57%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 169.00 -0.35% -0.60 11111 169.50 168.20 170.70 1 168.95 169.05 5 -6.79% 1.88%
FRAPORT 58.00 0.87% 0.50 29617 57.82 57.26 58.16 191 57.98 58.06 158 7.28% 17.30%
- - - - - - - - - - - 0.00% 0.00%
freenet 21.23 3.56% 0.73 204415 20.73 20.71 21.85 192 21.22 21.24 194 1.28% 19.15%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 43.81 -0.19% -0.09 26800 43.90 43.80 44.36 96 43.76 43.82 253 -2.05% -5.77%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2286.00 2.79% 62.00 19581 2335.00 2266.00 2343.00 29 2286.00 2290.00 16 -2.33% -9.81%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 89.75 0.28% 0.25 65739 89.70 89.30 90.20 50 89.60 89.75 64 0.90% 1.39%
Gjensidige Forsikr 188.50 -0.03% -0.05 128148 189.53 188.50 190.05 275 188.40 188.50 125 -2.66% -1.18%
GLANBIA 13.31 6.57% 0.82 105830 13.10 13.04 13.36 61 13.31 13.33 115 2.80% 19.75%
GN Store Nord 519.70 -4.50% -24.50 99464 548.60 516.40 551.40 32 519.40 520.00 310 -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 105.20 -1.36% -1.45 69440 106.25 105.15 106.85 325 105.15 105.30 50 -0.33% 20.78%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 40.00 -0.20% -0.08 39355 40.20 39.61 40.26 95 39.99 40.02 114 3.41% -5.56%
HUSQVARNA B 118.70 -0.38% -0.45 167635 119.35 118.05 119.55 77 118.65 118.70 189 -0.17% 11.36%
ICA Gruppen 393.50 0.61% 2.40 63878 391.35 390.70 393.75 290 393.40 393.50 60 -2.90% -4.98%
Icade SA 66.60 0.57% 0.38 3047 66.85 66.40 67.90 60 66.60 66.75 58 1.61% 6.21%
- - - - - - - - - - - 0.00% 0.00%
Imerys 45.12 0.18% 0.08 4283 45.18 44.84 45.42 84 45.12 45.18 57 0.54% 16.44%
Immofinanz 17.39 -0.66% -0.12 9430 17.51 17.32 17.53 11 17.37 17.41 184 -0.85% 1.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 298.00 0.13% 0.40 36511 299.00 297.30 301.10 141 298.00 298.50 264 -1.75% 36.95%
ISS 137.90 7.48% 9.60 544648 129.30 129.05 138.65 243 137.85 137.90 339 7.18% 21.21%
JCDECAUX 23.30 1.26% 0.29 26369 22.70 22.70 23.40 57 23.28 23.34 138 7.62% 24.04%
Jeronimo Martins 15.34 0.69% 0.10 89487 15.22 15.21 15.39 111 15.33 15.34 503 7.59% 9.65%
JM 316.10 -0.88% -2.80 9087 318.10 315.70 321.75 79 315.70 316.40 196 3.00% 9.51%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 305.20 -0.13% -0.40 27668 308.30 303.90 308.55 120 305.00 305.40 315 1.56% 29.44%
Kesko B 25.58 -0.78% -0.20 57903 25.79 25.55 25.79 371 25.57 25.59 176 -0.66% 22.18%
Kingspan Group 76.42 -1.14% -0.88 36918 77.32 75.70 77.40 11 76.42 76.46 18 1.71% 32.25%
KION GROUP 82.35 0.01% 0.01 101624 82.62 81.86 82.74 364 82.34 82.36 63 -2.51% 14.38%
Komercni Banka 655.25 0.00% 0.00 - 655.25 655.25 655.25 550 661.00 674.00 550 -0.64% 8.31%
Koninklijke Vopak 37.71 -0.55% -0.21 31259 38.09 37.59 38.11 6 37.70 37.71 180 0.50% -11.71%
Lagardère 20.54 1.68% 0.34 15131 20.30 20.30 21.00 101 20.52 20.56 40 -14.84% -1.08%
- - - - - - - - - - - 0.00% 0.00%
Leoni 12.24 -3.77% -0.48 8080 13.06 12.18 13.33 210 12.22 12.31 109 5.39% 90.85%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.84 0.85% 0.02 203460 1.83 1.83 1.86 3371 1.84 1.84 470 2.75% 14.82%
MEDIASET 5.57 -2.96% -0.17 240888 5.74 5.54 5.74 2229 5.57 5.58 1211 17.14% 34.96%
MEDIASET 2.73 0.00% 0.00 135798 2.72 2.71 2.75 70 2.73 2.73 884 5.81% 30.72%
Merlin Properties SO 8.92 1.22% 0.11 183604 8.96 8.90 9.11 474 8.91 8.92 274 -1.14% 18.50%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 72.82 2.30% 1.64 77982 70.94 68.24 73.98 56 72.80 72.90 28 -6.32% -22.53%
Mowi 214.20 -0.70% -1.50 185098 215.50 214.10 218.70 385 214.10 214.20 997 0.09% 12.87%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 162.50 -0.37% -0.60 18703 163.60 162.00 164.50 350 162.30 162.50 59 2.64% 8.88%
Neles 12.14 -0.84% -0.10 29704 12.25 12.14 12.30 132 12.14 12.16 76 0.95% 12.67%
Neste Corp 50.42 -4.11% -2.16 194978 52.42 50.31 52.64 274 50.40 50.44 236 2.58% -11.72%
NN Group 42.23 0.52% 0.22 115062 42.09 41.94 42.61 153 42.23 42.24 10 0.45% 17.71%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 21.38 1.23% 0.26 143834 21.23 21.18 21.80 6 21.40 21.44 468 11.28% 34.78%
Orion B 36.03 0.00% 0.00 33212 36.09 35.84 36.27 84 36.00 36.02 80 -0.70% -3.84%
Orpea 105.28 -1.10% -1.18 16407 106.30 105.25 107.20 74 105.25 105.30 125 -1.16% -1.30%
OSRAM Licht 52.75 0.00% 0.00 9322 52.67 52.58 52.80 307 52.70 52.75 8 1.05% 1.52%
OUTOKUMPU 5.45 -2.64% -0.15 664045 5.77 5.39 5.81 761 5.45 5.47 624 2.08% 73.31%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.50 0.67% 0.03 207041 4.49 4.44 4.52 293 4.50 4.50 490 1.64% 59.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 22.63 -1.27% -0.29 2128 23.00 22.63 23.00 94 22.60 22.66 61 1.87% 45.16%
Raiffeisenbank Bank 18.41 0.08% 0.01 93266 18.45 18.30 18.58 113 18.40 18.43 751 1.38% 9.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 84.92 -1.83% -1.58 38477 86.91 83.98 88.26 7 84.90 84.94 68 0.49% -1.36%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 49.02 0.25% 0.12 19893 48.86 48.58 49.52 46 48.96 49.08 22 -3.74% 24.11%
Rubis 39.83 0.40% 0.16 41169 39.75 39.70 40.05 42 39.82 39.84 45 1.12% 4.84%
Rémy Cointreau 166.90 -0.30% -0.50 5899 167.40 166.90 167.90 25 166.90 167.00 69 -0.53% 10.42%
Saipem 2.00 -0.99% -0.02 479622 2.03 2.00 2.04 680 2.00 2.00 1235 -0.74% -9.00%
SBM Offshore 14.65 -0.34% -0.05 50045 14.73 14.65 14.87 109 14.66 14.66 363 2.87% -4.45%
SEB 152.20 -0.75% -1.15 13579 152.35 152.00 153.15 18 152.20 152.30 50 -0.36% 3.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 26.77 -5.29% -1.50 385279 28.16 26.72 28.17 230 26.75 26.78 587 -10.71% -14.80%
- - - - - - - - - - - 0.00% 0.00%
Societe BIC 61.75 0.49% 0.30 12141 61.80 61.75 62.20 23 61.75 61.80 36 3.89% 32.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 83.62 -0.32% -0.27 369366 83.60 83.30 84.96 372 83.58 83.64 196 -3.49% -4.51%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 128.85 -4.31% -5.80 261394 133.85 128.60 133.85 137 128.75 128.90 90 -6.59% -19.32%
Sydbank 183.80 -0.16% -0.30 16310 185.30 183.50 186.10 200 183.60 183.90 100 2.28% 37.80%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.44 0.29% 0.01 613390 2.44 2.43 2.46 2009 2.44 2.44 9715 0.58% 6.94%
Telenet Group Holdin 33.97 0.12% 0.04 13752 34.00 33.75 34.16 105 33.96 33.98 63 -2.56% -3.06%
TGS-NOPEC Geophys. 125.03 -0.30% -0.38 116471 126.80 124.20 128.60 25 125.00 125.10 193 1.99% -5.36%
Topdanmark 300.20 -0.99% -3.00 15776 304.10 300.20 304.60 102 300.20 300.60 250 -1.69% 14.33%
Tryg A/S 143.45 0.17% 0.25 143378 143.25 142.55 144.05 860 143.40 143.60 496 -0.57% -25.38%
Téléperformance 319.30 -1.02% -3.30 11846 321.80 319.00 322.40 71 319.30 319.40 35 -0.09% 18.39%
TF1 8.21 -3.07% -0.26 126128 8.52 8.21 8.54 281 8.21 8.21 519 4.44% 29.29%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.63 0.23% 0.01 71370 2.63 2.63 2.65 1355 2.62 2.63 2925 0.00% 20.04%
Vallourec 30.08 1.76% 0.52 9065 29.80 29.80 30.58 8 30.14 30.38 108 12.57% 9.48%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 57.55 -0.26% -0.15 9280 57.70 57.40 57.75 218 57.50 57.60 80 1.50% -0.86%
Wereldhave 14.20 0.14% 0.02 13511 14.21 14.19 14.59 57 14.18 14.24 160 -0.28% 32.28%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 5.29 0.38% 0.02 4384 5.30 5.28 5.30 1576 5.27 5.30 1039 -1.68% -7.54%
Colruyt 49.41 -0.34% -0.17 21143 49.60 49.21 49.73 1 49.40 49.42 110 0.11% 1.89%