02.08.2021 11:21:57
STXE MID 200 PR.EUR
584.70
EUR
4.3700
0.75%
02.08.2021 11:06
 
Chart
Kursdaten
Kurs 584.70 Eröffnung 581.49
Diff. absolut 4.37 Tages-Hoch 585.43
Diff. % 0.75 % Tages-Tief 581.49
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 580.33 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 02.08.2021 / 11:06
Währung EUR Aktualisierungsstand 02.08.2021 / 11:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.40% 584.2 492.8
1 Woche 0.14% 584.2 574.2
1 Monat 2.53% 584.2 553.2
3 Monate 5.27% 584.2 540.6
6 Monate 16.19% 584.2 501.3
1 Jahr 35.64% 584.2 414.4
3 Jahre 17.13% 584.2 316.2
Benchmark:
23.69
26.51
1.13
15.4
13.2
SMI
-1.28
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.69,"chartHeight":25.021429930397,"year":2019,"ID_NOTATION":"103591"},"2020":{"performance":-1.28,"chartHeight":9.7282057440179,"year":2020,"ID_NOTATION":"103591"},"2021":{"performance":15.4,"chartHeight":22.764358457044,"year":2021,"ID_NOTATION":"103591"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 11:21:57
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. 30.50 1.80% 0.54 58262 30.04 29.91 30.52 216 30.50 30.54 28 0.37% 0.98%
ACS ACTIVIDADES DE C 22.82 2.40% 0.54 61652 22.44 22.37 22.82 481 22.81 22.84 190 1.07% -18.79%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 135.95 1.15% 1.55 6507 135.15 134.50 135.95 108 135.95 136.05 20 -0.67% -5.49%
AGEAS/NV 45.21 1.29% 0.57 13713 44.81 44.81 45.43 118 45.18 45.23 127 -0.93% 2.26%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 362.10 0.64% 2.30 46134 361.90 361.50 365.30 355 362.10 362.30 157 2.24% 58.71%
Alstom 35.18 1.44% 0.50 137865 34.93 34.82 35.28 481 35.17 35.20 217 -5.67% -25.33%
Andritz 47.53 1.78% 0.83 5834 47.36 47.06 47.96 166 47.50 47.56 323 -0.74% 26.22%
- - - - - - - - - - - 0.00% 0.00%
Arkema 108.17 0.49% 0.53 11620 107.92 107.90 108.60 35 108.15 108.20 115 4.72% 14.55%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 15.38 0.47% 0.07 139901 15.00 15.00 15.47 1527 15.37 15.38 776 0.74% 4.49%
ATOS 40.16 -0.57% -0.23 63775 40.17 39.90 40.39 4 40.15 40.17 192 -1.00% -46.23%
Aéroports de Paris 104.25 2.23% 2.27 14563 102.25 101.62 104.25 20 104.15 104.25 6 -3.52% -3.43%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.52 0.94% 0.04 56026 4.50 4.45 4.57 1875 4.52 4.52 148 5.15% 35.52%
BANKINTER 4.64 1.02% 0.05 44202 4.62 4.62 4.67 1972 4.64 4.64 1000 2.34% 3.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 341.40 1.58% 5.30 39130 338.00 338.00 342.40 144 341.50 341.70 367 4.92% 14.83%
Bolloré 4.59 -3.02% -0.14 199468 4.70 4.51 4.70 155 4.59 4.59 2002 2.47% 39.56%
Brenntag 84.48 0.36% 0.30 21703 84.58 84.32 84.89 68 84.44 84.50 355 0.11% 30.33%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.97 0.16% 0.04 65705 28.04 27.97 28.18 92 27.97 27.98 536 1.88% 27.98%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1152.25 -0.75% -8.75 28591 1163.50 1143.00 1168.00 73 1152.00 1152.50 147 -0.98% 18.59%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 24.04 1.03% 0.24 28906 23.84 23.54 24.06 23 24.01 24.07 132 -0.88% -5.18%
CECONOMY 4.14 2.05% 0.08 12469 4.07 4.05 4.14 257 4.13 4.14 216 -0.56% -29.42%
CEZ 598.75 0.25% 1.50 8274 598.25 598.25 599.25 1200 593.50 605.00 1200 -0.42% 609.42%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 564.60 -0.14% -0.80 11696 564.20 563.10 567.40 25 564.40 564.80 23 2.37% -10.03%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.45 2.34% 0.33 270994 14.27 14.27 14.54 2278 14.46 14.47 962 2.84% 35.72%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 46.12 -0.88% -0.41 103257 46.67 46.12 46.92 100 46.10 46.12 41 4.33% 39.74%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 52.74 0.44% 0.23 164229 52.80 52.68 52.84 2353 52.72 52.74 2211 3.10% 20.32%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.03 3.41% 0.00 12015 0.03 0.03 0.03 250000 0.03 0.03 19074 10.92% -48.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV Panalpina 1510.50 -1.31% -20.00 14793 1534.00 1509.50 1538.00 49 1510.00 1511.00 45 -0.29% 49.46%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 50.04 1.89% 0.93 106395 49.30 49.30 50.74 119 50.02 50.04 112 -3.36% 5.32%
Eiffage 87.04 0.90% 0.78 14954 86.50 86.50 87.13 118 87.02 87.06 61 0.26% 9.16%
E.D.F. 10.60 3.11% 0.32 125176 10.32 10.32 10.60 2289 10.60 10.60 179 -5.47% -20.37%
Electrolux B 225.70 -0.31% -0.70 45738 225.80 225.60 228.00 667 225.60 225.80 438 -0.22% 17.92%
Elisa A 54.26 0.00% 0.00 13233 54.20 54.12 54.50 160 54.24 54.26 211 0.11% 20.00%
ENAGAS 19.39 0.31% 0.06 25897 19.44 19.30 19.46 263 19.38 19.39 348 2.41% 7.87%
Endesa 20.61 0.34% 0.07 64951 20.57 20.50 20.64 116 20.61 20.62 407 -3.82% -8.24%
ERSTE GROUP BANK 33.52 1.62% 0.54 175446 33.35 33.26 33.86 79 33.51 33.53 31 4.30% 29.56%
Eutelsat Communicati 9.44 2.73% 0.25 84189 9.29 9.24 9.50 83 9.42 9.45 362 -9.25% -0.61%
FERROVIAL 25.32 1.12% 0.28 121944 25.20 25.10 25.32 132 25.30 25.32 245 1.50% 10.31%
Galp Energia 8.38 1.69% 0.14 101810 8.25 8.25 8.39 318 8.39 8.40 1 -1.21% -5.79%
GEA GROUP 37.80 1.03% 0.39 14483 37.69 37.69 37.99 148 37.79 37.81 149 4.35% 26.25%
Gecina 134.75 0.45% 0.60 3938 134.55 134.35 135.30 74 134.70 134.80 27 0.22% 6.13%
Getinge B 375.45 0.28% 1.05 19436 375.50 375.30 378.50 105 375.30 375.60 61 3.57% 94.37%
Getlink SE 13.62 0.26% 0.04 40884 13.55 13.55 13.66 437 13.61 13.62 368 2.51% -5.03%
GRIFOLS CL. A 21.60 0.89% 0.19 40447 21.52 21.26 21.68 82 21.58 21.60 113 2.78% -10.79%
GBL 98.82 0.91% 0.89 15414 98.88 98.70 99.28 47 98.78 98.86 203 0.45% 18.30%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 142.70 0.32% 0.45 5307 142.55 141.65 143.45 37 142.70 142.80 53 -0.25% 7.72%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 84.35 1.63% 1.35 15421 83.55 82.15 84.70 54 84.25 84.40 87 -1.48% 7.30%
HERMES INTL 1288.25 0.02% 0.25 4043 1292.50 1287.50 1301.00 13 1288.00 1288.50 5 -0.08% 45.87%
Hexagon B 143.05 0.28% 0.40 118259 142.93 142.90 144.20 1001 143.00 143.05 307 2.11% 32.29%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 51.10 1.17% 0.59 45838 51.00 50.90 51.37 50 51.10 51.14 24 -0.14% 83.74%
Iliad 182.10 0.05% 0.10 48647 182.00 182.00 182.15 1936 182.10 182.15 1515 54.01% 8.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 343.70 0.03% 0.10 10444 346.20 343.70 347.20 344 343.60 343.80 135 -0.12% 24.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 2.07 4.99% 0.10 457553 2.00 2.00 2.07 3214 2.07 2.07 9700 0.30% 9.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 12.09 0.06% 0.01 69022 12.13 12.03 12.22 391 12.07 12.10 511 -0.31% 54.59%
Kinnevik AB 'B' 380.50 1.09% 4.10 20563 377.07 375.10 381.30 30 380.60 380.80 123 0.00% 79.41%
Klépierre 21.23 3.86% 0.79 78522 20.70 20.68 21.23 345 21.24 21.26 31 -4.53% 11.21%
BOSKALIS WESTMINSTER 26.72 0.91% 0.24 5263 26.78 26.66 27.06 75 26.72 26.78 120 0.53% 17.17%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 62.10 1.47% 0.90 12451 61.65 61.40 62.24 68 62.06 62.10 72 2.27% -3.01%
LEG Immobilien 133.50 -0.19% -0.25 5910 133.65 133.35 134.20 76 133.40 133.55 123 0.45% 5.41%
Leonardo S.p.A. 6.82 2.02% 0.13 198637 6.69 6.69 6.82 1163 6.83 6.84 1001 4.28% 12.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 62.50 -1.11% -0.70 261 63.70 61.90 64.00 164 62.20 63.00 27 -7.06% 255.06%
Mediobanca Banca di 9.91 -0.23% -0.02 69456 9.94 9.89 9.99 729 9.91 9.92 698 -0.07% 30.47%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 213.30 0.99% 2.10 11121 211.60 210.85 214.30 171 213.50 213.70 10 1.73% -1.65%
Naturgy Energy Group 21.47 -0.40% -0.09 95692 21.60 21.26 21.60 417 21.46 21.47 196 -3.28% 14.35%
NOKIAN TYRES 35.98 1.21% 0.43 30013 35.69 35.69 35.99 200 35.97 35.98 288 1.31% 23.05%
Norsk Hydro 59.62 1.43% 0.84 353883 59.10 58.74 59.62 1389 59.60 59.62 3710 5.04% 47.61%
NOVOZYMES 492.50 -0.24% -1.20 24758 493.65 492.50 497.60 11 492.30 492.50 22 3.11% 40.98%
OMV 46.68 2.75% 1.25 23279 46.05 45.62 46.72 349 46.66 46.77 150 -0.81% 36.84%
Orkla ASA 80.70 0.10% 0.08 160030 80.65 80.46 81.06 99 80.66 80.72 587 -0.62% -7.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 16.36 1.55% 0.25 49980 16.14 16.09 16.36 429 16.35 16.36 113 -4.70% 17.47%
- - - - - - - - - - - 0.00% 0.00%
Proximus 17.11 -1.45% -0.25 30745 17.36 17.02 17.36 141 17.10 17.11 47 1.95% 7.31%
PRYSMIAN 30.30 0.33% 0.10 68734 30.35 30.23 30.45 386 30.29 30.31 82 1.39% 3.85%
QIAGEN 43.47 -3.94% -1.78 59236 44.58 43.47 44.58 318 43.46 43.47 111 2.54% 4.90%
Randstad Holding N.V 61.76 1.05% 0.64 23114 61.48 61.31 62.12 55 61.76 61.80 169 -7.20% 14.16%
RED ELECTRICA 16.70 0.15% 0.03 53692 16.73 16.57 16.77 558 16.68 16.70 339 1.99% -1.04%
Rexel 17.94 0.96% 0.17 152864 17.98 17.87 18.07 452 17.93 17.95 399 0.03% 36.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 468.60 -0.28% -1.30 5186 470.90 466.20 471.50 26 467.90 468.30 64 -0.23% 28.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 23.96 1.40% 0.33 74784 23.79 23.64 24.05 9 23.94 23.96 573 -3.39% -11.17%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 244.30 0.45% 1.10 26971 244.20 243.90 246.05 462 244.20 244.30 456 -6.21% 15.37%
SKF B 230.70 0.52% 1.20 33294 230.55 230.00 232.30 556 230.60 230.80 298 0.09% 7.09%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 47.59 0.09% 0.04 26009 47.76 47.40 47.85 123 47.59 47.61 17 0.88% 24.72%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 35.13 1.63% 0.56 115618 35.09 34.98 35.31 347 35.15 35.16 139 4.13% 13.53%
Stora Enso Oyj R 16.52 -1.03% -0.17 106741 16.81 16.50 16.82 18 16.52 16.53 328 0.60% 6.25%
Suez SA 19.70 0.20% 0.04 32468 19.66 19.64 19.70 182 19.70 19.70 236 -0.10% 21.25%
Swedish Match 77.74 0.75% 0.58 352754 77.14 77.10 77.86 272 77.70 77.74 1707 -1.81% 20.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 123.70 -0.50% -0.62 12149 124.50 123.70 124.60 106 123.65 123.75 161 1.16% 13.82%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.20 1.47% 0.09 39346 6.11 6.09 6.20 523 6.20 6.21 134 3.77% -21.18%
Tele2 B 126.40 -0.16% -0.20 50050 127.00 126.12 127.20 1087 126.35 126.40 33 -0.55% 16.47%
TENARIS 8.85 3.05% 0.26 206960 8.61 8.60 8.87 2870 8.85 8.86 88 0.42% 30.52%
Terna S.p.A. 6.67 0.16% 0.01 187483 6.73 6.67 6.74 1953 6.67 6.67 1728 -0.03% 6.77%
Thales 89.30 1.04% 0.92 38903 88.94 88.52 89.62 22 89.32 89.38 33 -1.12% 17.65%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 216.60 1.83% 3.90 52920 214.40 214.05 216.90 80 216.50 216.60 85 0.57% 16.36%
TUI AG 3.89 -1.49% -0.06 55176 3.82 3.79 3.89 500 3.89 3.91 363 4.66% 23.93%
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 91.20 -0.07% -0.06 49941 91.30 90.98 91.52 45 91.16 91.22 14 1.02% 7.36%
Umicore 53.35 1.93% 1.01 25402 52.64 52.28 53.50 280 53.32 53.38 175 -2.97% 33.18%
UNITED INTERNET 35.08 0.20% 0.07 16328 35.26 35.00 35.29 68 35.07 35.11 72 -1.39% 0.72%
UPM-KYMMENE 34.28 -0.46% -0.16 70345 34.61 34.23 34.67 331 34.28 34.29 104 -0.03% 12.62%
Veolia Environnement 27.91 0.98% 0.27 60358 27.84 27.75 27.98 171 27.90 27.92 314 5.26% 38.27%
Vestas Wind Systems 234.30 0.99% 2.30 72399 232.90 231.25 234.70 372 234.20 234.40 288 -1.11% -19.81%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 37.68 0.96% 0.36 11726 37.44 37.42 37.92 260 37.68 37.76 240 4.25% 27.20%
Vonovia SE 56.42 0.36% 0.20 130916 56.71 56.36 56.91 267 56.42 56.44 171 -2.29% -5.48%
Wärtsilä 12.89 1.52% 0.19 40716 12.77 12.72 12.90 587 12.88 12.90 635 -0.12% 55.29%
- - - - - - - - - - - 0.00% 0.00%
Wendel 119.20 0.21% 0.25 1770 119.10 119.05 120.30 22 119.20 119.40 218 6.21% 21.44%
Wolters Kluwer 95.20 -0.98% -0.94 35779 96.42 95.20 96.62 29 95.20 95.22 117 1.26% 38.37%
Yara Intl. 465.50 0.04% 0.20 34675 466.70 464.70 469.00 78 465.50 465.60 8 -0.91% 30.34%