21.10.2021 13:50:06
STXE MID 200 PR.EUR
577.98
EUR
-1.4500
-0.25%
21.10.2021 13:35
 
Chart
Kursdaten
Kurs 577.98 Eröffnung 578.11
Diff. absolut -1.45 Tages-Hoch 578.95
Diff. % -0.25 % Tages-Tief 575.65
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 579.43 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.10.2021 / 13:35
Währung EUR Aktualisierungsstand 21.10.2021 / 13:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.22% 596.4 492.8
1 Woche 1.50% 580.3 572.9
1 Monat 1.89% 586.1 556.1
3 Monate 3.71% 596.4 556.1
6 Monate 4.99% 596.4 540.6
1 Jahr 29.35% 596.4 414.4
3 Jahre 28.74% 596.4 316.2
Benchmark:
23.69
26.51
1.13
15.22
12.24
SMI
-1.28
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.69,"chartHeight":25.093722371911,"year":2019,"ID_NOTATION":"103591"},"2020":{"performance":-1.28,"chartHeight":9.7563126806214,"year":2020,"ID_NOTATION":"103591"},"2021":{"performance":15.22,"chartHeight":22.768336570395,"year":2021,"ID_NOTATION":"103591"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.10.2021 13:50:06
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. 30.38 -0.13% -0.04 53966 30.22 30.10 30.59 6 30.37 30.40 321 -1.71% 2.53%
ACS ACTIVIDADES DE C 23.15 0.70% 0.16 203362 22.89 22.76 23.28 266 23.14 23.15 331 2.91% -16.22%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 141.35 -1.72% -2.48 34185 140.90 139.75 142.50 26 141.30 141.40 79 0.65% 1.14%
AGEAS/NV 41.23 -0.63% -0.26 48224 41.26 41.02 41.42 3 41.23 41.24 4 1.57% -4.95%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 329.25 -2.73% -9.25 124547 335.15 329.00 338.70 14 329.20 329.30 183 4.03% 49.32%
Alstom 31.02 -1.66% -0.53 216329 31.30 30.97 31.30 236 31.01 31.03 154 1.79% -32.57%
Andritz 47.16 -0.67% -0.32 6845 47.17 47.02 47.52 4 47.12 47.24 38 0.34% 28.32%
- - - - - - - - - - - 0.00% 0.00%
Arkema 113.33 -2.26% -2.62 65366 114.85 113.20 115.15 58 113.30 113.35 76 3.53% 23.38%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.42 1.36% 0.22 91587 16.16 16.05 16.42 1126 16.41 16.43 61 1.82% 10.62%
ATOS 44.47 2.00% 0.87 277188 43.47 43.23 45.01 39 44.46 44.49 53 -5.28% -41.96%
Aéroports de Paris 115.00 -1.10% -1.27 21475 116.30 113.20 116.30 13 114.95 115.05 29 4.24% 10.11%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 5.04 -1.18% -0.06 241095 5.13 5.00 5.13 917 5.04 5.05 837 2.55% 54.57%
BANKINTER 4.79 -5.58% -0.28 1755045 5.00 4.74 5.00 920 4.79 4.79 966 1.40% 14.64%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 321.00 -2.19% -7.20 222166 325.40 320.40 325.55 325 320.90 321.00 133 7.96% 12.13%
Bolloré 5.17 -0.38% -0.02 109289 5.17 5.14 5.18 524 5.17 5.18 1176 2.11% 53.15%
Brenntag 81.58 -0.44% -0.36 42966 81.42 81.28 82.34 25 81.56 81.60 58 0.18% 26.86%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.14 -0.37% -0.10 120511 27.04 26.98 27.28 1319 27.13 27.15 1253 1.64% 24.84%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1043.75 -1.25% -13.25 61756 1054.50 1042.50 1056.00 114 1043.50 1044.00 142 -3.38% 7.97%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 21.71 2.21% 0.47 31839 21.20 21.18 21.71 96 21.72 21.75 189 -1.21% -15.34%
CECONOMY 3.86 0.47% 0.02 42983 3.83 3.83 3.89 466 3.86 3.87 1589 6.42% -33.05%
CEZ 729.50 -10.76% -88.00 2684 732.00 728.00 732.00 1200 722.00 736.00 1200 0.00% 868.60%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 503.20 -0.36% -1.80 35469 504.20 501.60 508.60 66 503.00 503.40 162 -4.39% -19.64%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.55 -0.89% -0.13 152752 14.59 14.49 14.61 858 14.55 14.56 901 4.56% 41.20%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 46.66 0.40% 0.19 97811 46.38 46.28 46.97 48 46.66 46.68 172 2.80% 39.59%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 52.95 -0.02% -0.01 23655 52.90 52.84 52.96 7789 52.94 52.96 230 0.04% 21.19%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.02 0.00% 0.00 329557 0.02 0.02 0.02 500000 0.01 0.02 600000 -4.40% -70.59%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1512.50 -0.10% -1.50 43490 1505.50 1502.50 1526.25 21 1512.00 1513.00 29 0.46% 47.85%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 48.94 1.25% 0.60 227388 48.16 48.11 49.12 337 48.92 48.94 385 2.58% 3.66%
Eiffage 87.96 -0.14% -0.12 29654 87.65 87.48 88.62 121 87.96 87.98 93 2.63% 11.47%
E.D.F. 12.87 -0.73% -0.10 226063 12.95 12.78 12.95 366 12.87 12.87 950 3.51% 0.39%
Electrolux B 193.25 -2.03% -4.00 212399 196.10 193.00 196.60 549 193.20 193.30 1060 5.62% 2.73%
Elisa A 52.90 0.53% 0.28 102173 52.68 52.22 53.32 177 52.88 52.92 524 -4.22% 16.38%
ENAGAS 19.42 -0.32% -0.06 114671 19.45 19.27 19.54 196 19.41 19.43 701 -0.68% 8.75%
Endesa 19.08 0.01% 0.00 164276 19.01 18.91 19.16 941 19.07 19.08 621 3.53% -14.81%
ERSTE GROUP BANK 38.63 -1.13% -0.44 43123 38.71 38.30 38.94 109 38.63 38.65 100 0.67% 53.46%
Eutelsat Communicati 12.55 0.72% 0.09 93884 12.46 12.46 12.61 308 12.55 12.56 798 -0.99% 34.90%
FERROVIAL 26.84 -0.56% -0.15 157235 26.73 26.64 27.10 263 26.83 26.84 87 3.81% 18.90%
Galp Energia 9.89 -0.88% -0.09 114270 9.92 9.83 9.99 923 9.88 9.89 639 1.73% 13.99%
GEA GROUP 40.69 0.82% 0.33 62268 40.18 40.13 40.85 255 40.68 40.70 168 0.85% 36.17%
Gecina 121.50 1.21% 1.45 14957 119.42 119.25 121.65 104 121.50 121.55 100 1.35% -5.02%
Getinge B 402.15 1.73% 6.85 305386 400.20 398.10 407.50 71 402.10 402.20 191 8.94% 105.22%
Getlink SE 13.28 -2.43% -0.33 149969 13.48 13.17 13.51 2 13.26 13.28 153 0.85% -4.86%
GRIFOLS CL. A 20.35 1.98% 0.40 74407 19.92 19.88 20.36 1113 20.33 20.35 1085 -0.97% -16.85%
GBL 98.12 -0.80% -0.79 26015 98.14 98.01 98.42 146 98.12 98.14 313 1.72% 19.49%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 155.00 0.16% 0.25 13983 154.10 154.00 155.05 15 154.95 155.10 21 2.59% 17.19%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 77.35 0.19% 0.15 7561 77.40 76.83 77.60 39 77.35 77.40 156 0.72% -0.19%
HERMES INTL 1324.50 1.03% 13.50 18032 1308.50 1302.00 1344.50 13 1324.00 1324.50 6 3.21% 48.47%
Hexagon B 137.70 0.47% 0.65 739499 136.15 135.70 138.60 2823 137.65 137.75 1694 3.01% 27.10%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 52.58 1.15% 0.60 38215 51.20 51.06 52.64 108 52.56 52.60 89 -0.80% 89.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 278.50 -0.29% -0.80 34920 277.20 276.90 278.80 365 278.40 278.60 139 0.25% 1.56%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 1.89 0.77% 0.01 3008179 1.86 1.82 1.90 1800 1.89 1.89 1129 -7.26% 4.54%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 13.56 -0.29% -0.04 79715 13.40 13.40 13.60 1331 13.55 13.56 163 -3.72% 74.05%
Kinnevik AB 'B' 324.20 2.40% 7.60 146690 314.60 311.90 325.30 218 324.00 324.25 104 -0.78% 50.91%
Klépierre 19.18 -0.18% -0.04 99364 19.08 18.83 19.23 336 19.16 19.18 330 -0.26% 4.52%
BOSKALIS WESTMINSTER 25.83 -1.37% -0.36 2113 26.04 25.83 26.15 394 25.82 25.90 28 1.83% 15.88%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 57.68 -1.03% -0.60 47929 57.84 57.60 58.34 424 57.66 57.70 128 1.83% -7.64%
LEG Immobilien 132.80 0.04% 0.05 14177 132.90 131.90 133.15 227 132.75 132.85 391 4.73% 4.63%
Leonardo S.p.A. 6.57 -0.76% -0.05 398217 6.61 6.54 6.62 947 6.56 6.57 189 -7.80% 11.57%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 46.70 -1.48% -0.70 1202 47.35 46.00 47.35 13 46.40 46.85 2 0.32% 166.29%
Mediobanca Banca di 10.31 -0.22% -0.02 180503 10.32 10.26 10.37 1125 10.31 10.31 212 4.88% 36.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 180.75 -0.52% -0.95 146136 179.70 177.45 181.28 29 180.75 180.80 46 -4.01% -15.39%
Naturgy Energy Group 22.41 0.67% 0.15 101298 22.37 22.23 22.43 841 22.40 22.42 874 -3.30% 16.76%
NOKIAN TYRES 31.60 0.51% 0.16 39072 31.25 31.16 31.82 207 31.59 31.61 279 0.64% 8.83%
Norsk Hydro 65.60 -3.07% -2.08 1494767 67.60 65.43 67.61 2021 65.56 65.62 1804 -0.15% 69.96%
NOVOZYMES 444.40 -0.13% -0.60 35735 444.90 443.30 446.80 118 444.30 444.50 149 0.27% 27.07%
OMV 54.48 -0.69% -0.38 27433 54.38 53.96 54.86 31 54.46 54.52 151 4.42% 65.24%
Orkla ASA 77.34 -0.77% -0.60 186126 78.00 77.28 78.01 955 77.32 77.36 1501 -0.31% -10.52%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 14.86 -0.70% -0.10 72216 14.88 14.78 14.94 117 14.86 14.87 431 4.50% 9.15%
- - - - - - - - - - - 0.00% 0.00%
Proximus 17.42 0.96% 0.17 96179 17.30 17.25 17.43 231 17.41 17.43 117 -1.19% 6.68%
PRYSMIAN 31.97 -0.12% -0.04 87972 31.92 31.77 32.30 63 31.96 31.97 87 2.33% 10.08%
QIAGEN 45.95 0.75% 0.34 102064 45.45 45.38 46.23 206 45.93 45.96 206 2.43% 5.74%
Randstad Holding N.V 63.07 5.19% 3.11 223227 61.28 61.28 63.50 104 63.06 63.08 37 -0.50% 11.99%
RED ELECTRICA 17.63 -0.83% -0.15 118863 17.39 17.37 17.74 625 17.63 17.64 303 -0.48% 5.55%
Rexel 16.79 -7.48% -1.36 1506127 17.62 16.62 17.77 141 16.79 16.80 320 0.99% 39.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 453.55 -0.75% -3.45 18196 453.70 450.70 458.40 28 453.40 453.60 93 4.05% 24.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 24.38 -0.29% -0.07 58613 24.32 24.12 24.42 151 24.37 24.39 259 2.82% -8.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 220.35 -1.59% -3.55 104989 221.85 220.25 224.40 738 220.30 220.40 263 1.50% 6.21%
SKF B 215.40 -0.65% -1.40 290876 214.10 212.20 216.35 342 215.30 215.40 179 -0.37% 1.17%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 43.34 -0.89% -0.39 80780 43.67 43.34 43.99 236 43.32 43.34 472 -2.63% 14.72%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 37.27 1.10% 0.41 170567 36.59 36.51 37.38 159 37.25 37.26 285 2.65% 21.05%
Stora Enso Oyj R 14.44 -1.70% -0.25 312752 14.66 14.40 14.69 396 14.43 14.45 801 4.37% -6.51%
Suez SA 19.75 0.08% 0.01 34359 19.75 19.72 19.75 593 19.74 19.75 1000 0.08% 21.68%
Swedish Match 79.20 0.20% 0.15 915182 78.62 78.58 79.96 1116 79.18 79.22 888 1.70% 23.70%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 116.25 0.69% 0.80 43357 114.55 114.28 116.55 412 116.20 116.30 306 1.09% 5.70%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.52 -4.79% -0.33 140230 6.74 6.44 6.74 1130 6.52 6.54 687 3.76% -11.64%
Tele2 B 123.75 0.04% 0.05 331201 123.75 122.75 123.85 1010 123.70 123.75 1040 -2.75% 13.80%
TENARIS 10.03 -1.09% -0.11 229540 10.08 9.98 10.15 546 10.03 10.03 215 6.42% 54.10%
Terna S.p.A. 6.41 0.47% 0.03 870553 6.38 6.37 6.43 4373 6.41 6.41 2116 1.88% 1.61%
Thales 81.82 0.57% 0.46 45543 80.92 80.49 82.33 105 81.80 81.84 52 -1.06% 8.31%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 187.35 -0.95% -1.80 29248 187.40 186.82 188.65 400 187.20 187.35 62 -0.05% 3.47%
TUI AG 2.68 -0.67% -0.02 2025498 2.60 2.50 2.74 1067 2.68 2.69 2 -13.70% 4.69%
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 101.28 -0.02% -0.03 18288 100.55 100.15 101.40 61 101.25 101.30 14 4.48% 19.18%
Umicore 49.53 -2.00% -1.01 126208 49.82 48.91 49.90 87 49.52 49.54 124 -3.37% 28.60%
UNITED INTERNET 32.14 0.25% 0.08 10534 31.86 31.83 32.23 3 32.12 32.14 125 0.83% -7.75%
UPM-KYMMENE 30.42 -1.01% -0.31 162626 30.74 30.30 30.74 1 30.41 30.42 449 0.99% 0.49%
Veolia Environnement 28.13 -0.42% -0.12 349659 28.27 27.92 28.39 10 28.13 28.14 4352 4.98% 46.57%
Vestas Wind Systems 267.85 0.54% 1.45 331123 264.90 263.80 270.50 845 267.70 267.90 294 7.81% -7.92%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 31.56 -1.93% -0.62 33970 32.20 31.23 32.20 39 31.54 31.60 215 -0.80% 9.68%
Vonovia SE 54.00 -0.37% -0.20 145097 53.90 53.74 54.28 192 54.00 54.02 1397 3.71% -8.88%
Wärtsilä 10.66 -1.39% -0.15 229216 10.64 10.59 10.73 506 10.66 10.67 767 1.84% 32.18%
- - - - - - - - - - - 0.00% 0.00%
Wendel 116.80 -1.60% -1.90 7377 117.50 116.45 117.70 11 116.70 116.90 15 -1.08% 21.18%
Wolters Kluwer 93.04 0.80% 0.74 84617 92.22 92.00 93.23 173 93.02 93.06 123 1.60% 32.84%
Yara Intl. 424.40 -2.35% -10.20 305486 437.10 422.70 440.20 107 424.30 424.50 160 2.36% 21.74%