15.04.2021 13:12:58
STXE MID 200 PR.EUR
557.42
EUR
2.2000
0.40%
15.04.2021 12:57
 
Chart
Kursdaten
Kurs 557.42 Eröffnung 555.46
Diff. absolut 2.20 Tages-Hoch 558.64
Diff. % 0.40 % Tages-Tief 555.46
Volumen - Umsatz -
Schlusskurs vom 14.04.2021 555.22 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.04.2021 / 12:57
Währung EUR Aktualisierungsstand 15.04.2021 / 13:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.40% 557.3 492.8
1 Woche 0.21% 557.3 552.7
1 Monat 3.27% 557.3 531.8
3 Monate 7.33% 557.3 492.8
6 Monate 22.33% 557.3 414.4
1 Jahr 41.87% 557.3 375.3
3 Jahre 17.18% 557.3 316.2
23.69
26.51
1.13
10.4
4.23
SMI
-1.28
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.69,"chartHeight":26.295697436231,"year":2019,"ID_NOTATION":"103591"},"2020":{"performance":-1.28,"chartHeight":10.223634522635,"year":2020,"ID_NOTATION":"103591"},"2021":{"performance":10.4,"chartHeight":21.761630890241,"year":2021,"ID_NOTATION":"103591"}}
{"2019":{"performance":26.51,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5371613311427,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.23,"chartHeight":16.8070273471,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.121269004409,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":11.92,"chartHeight":22.512924573864,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.311947301155,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.477975345842,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.660081918621,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.984859685405,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.801207478268,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.323529463109,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.02489983846,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.86,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.04.2021 13:12:58
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. 33.68 -0.50% -0.17 129860 34.41 33.65 34.86 43 33.67 33.69 344 1.26% 14.09%
ACS ACTIVIDADES DE C 27.70 -0.52% -0.14 66130 27.88 27.67 27.89 36 27.70 27.71 329 -0.96% 1.49%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 137.75 -0.47% -0.65 30814 138.65 137.75 139.15 22 137.75 137.80 216 -0.04% -2.67%
AGEAS/NV 50.38 -1.56% -0.80 76441 51.12 50.14 51.16 123 50.36 50.40 165 -0.43% 17.25%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 275.00 0.59% 1.60 54690 273.10 273.10 276.50 255 274.90 275.00 157 1.41% 20.60%
Alstom 44.53 0.92% 0.41 130832 44.05 44.05 44.59 450 44.53 44.54 159 0.68% -5.66%
- - - - - - - - - - - 0.00% 0.00%
Andritz 40.22 0.45% 0.18 31335 39.98 39.94 40.27 463 40.20 40.26 222 0.96% 8.22%
- - - - - - - - - - - 0.00% 0.00%
Arkema 102.92 -0.31% -0.33 14982 103.55 102.90 103.72 78 102.90 102.95 130 -0.94% 9.86%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.41 0.34% 0.06 50899 16.37 16.29 16.45 125 16.41 16.42 332 3.74% 11.71%
ATOS 60.96 1.60% 0.96 76190 59.84 59.80 61.36 290 60.92 60.96 215 0.94% -20.13%
Aéroports de Paris 104.15 0.87% 0.90 5783 103.00 103.00 104.65 40 104.10 104.20 70 -3.23% -2.23%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.18 -0.22% -0.01 192483 4.16 4.15 4.22 1002 4.17 4.18 400 -0.90% 26.77%
- - - - - - - - - - - 0.00% 0.00%
BANKINTER 5.79 -0.58% -0.03 280785 5.84 5.78 5.90 106 5.79 5.79 356 -0.31% 31.50%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 329.70 1.13% 3.70 124238 329.30 327.80 330.90 136 329.70 329.80 281 -2.60% 11.38%
Bolloré 4.20 0.43% 0.02 95262 4.19 4.19 4.21 832 4.20 4.20 852 1.11% 23.29%
Brenntag 75.38 1.67% 1.24 42650 74.54 74.54 75.44 120 75.36 75.38 65 1.28% 14.79%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 24.77 0.36% 0.09 43928 24.71 24.70 24.79 284 24.76 24.77 118 -0.16% 13.11%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1065.25 1.99% 20.75 32678 1049.00 1046.25 1065.50 21 1065.00 1065.50 32 4.45% 6.69%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 27.21 -0.22% -0.06 15500 27.34 27.15 27.38 129 27.21 27.22 11 -4.62% 8.69%
CECONOMY 4.81 0.92% 0.04 24352 4.82 4.80 4.89 289 4.81 4.82 280 -8.52% -17.04%
CEZ 592.25 7.88% 43.25 4119 594.25 591.25 594.75 1200 582.00 593.50 1200 7.88% 601.72%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 580.40 -2.16% -12.80 110976 605.20 577.00 617.80 18 580.40 581.00 118 4.25% -5.60%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 13.13 -0.64% -0.09 174489 13.23 13.11 13.30 1541 13.13 13.14 364 -0.56% 27.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 192.53 0.96% 1.82 25116 191.00 190.90 193.25 132 192.50 192.55 14 2.22% 14.55%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 44.73 2.92% 1.27 847645 43.83 43.40 46.44 51 44.72 44.74 50 4.35% -0.55%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.12 -0.08% -0.00 41634 0.12 0.12 0.12 50000 0.11 0.12 8863 -1.42% 3.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV Panalpina 1295.50 0.62% 8.00 32592 1293.00 1282.00 1301.50 27 1295.50 1296.00 132 6.58% 25.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 46.04 0.18% 0.09 51360 46.08 45.98 46.41 176 46.03 46.05 4 0.62% -1.45%
Eiffage 87.79 -0.35% -0.31 42374 88.42 87.73 88.60 191 87.78 87.80 137 1.10% 11.49%
E.D.F. 12.13 -0.39% -0.05 166953 12.21 12.12 12.29 964 12.12 12.13 636 -1.91% -5.67%
Electrolux B 245.70 0.53% 1.30 332513 245.00 244.65 246.10 552 245.60 245.70 769 -0.53% 27.29%
Elisa A 48.27 0.77% 0.37 109223 47.96 47.92 48.31 235 48.26 48.28 133 -7.78% 5.94%
ENAGAS 18.45 -0.16% -0.03 72215 18.43 18.36 18.52 36 18.45 18.45 14 -1.28% 3.15%
Endesa 22.00 -0.86% -0.19 154953 22.24 21.98 22.33 746 21.99 22.00 270 -2.25% -0.89%
ERSTE GROUP BANK 28.68 -1.17% -0.34 122194 28.98 28.63 29.01 208 28.68 28.70 229 -1.81% 14.00%
Eutelsat Communicati 10.24 1.39% 0.14 86756 10.18 10.15 10.28 648 10.24 10.25 303 -5.74% 9.36%
FERROVIAL 22.43 0.11% 0.03 176370 22.46 22.36 22.56 1064 22.42 22.44 156 1.68% -1.28%
G4S PLC 20.92 0.00% 0.00 231561 20.90 20.88 20.92 41504 20.90 20.94 3696 -0.29% -0.19%
Galp Energia 10.02 0.12% 0.01 157242 9.95 9.88 10.03 563 10.01 10.02 917 -0.47% 14.32%
GEA GROUP 35.43 -0.03% -0.01 27161 35.54 35.42 35.92 149 35.42 35.43 80 0.68% 19.57%
Gecina 121.35 0.25% 0.30 8410 121.00 120.50 121.65 83 121.30 121.40 127 0.88% -4.23%
Getinge B 262.75 1.49% 3.85 266874 259.10 258.00 263.40 390 262.70 262.80 50 4.14% 34.41%
Getlink SE 13.20 -0.21% -0.03 43197 13.24 13.18 13.32 7 13.20 13.21 390 2.16% -7.48%
GRIFOLS CL. A 23.52 0.62% 0.14 69470 23.41 23.34 23.68 269 23.51 23.53 506 3.77% -2.60%
GBL 91.48 -0.29% -0.27 11963 91.76 91.30 91.88 69 91.48 91.50 110 1.06% 10.84%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 157.07 0.18% 0.28 17303 156.82 156.15 157.20 44 157.05 157.10 47 0.19% 18.74%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 78.75 1.68% 1.30 14130 77.30 77.25 78.75 163 78.75 78.80 25 -0.83% 0.13%
HERMES INTL 1004.75 -0.22% -2.25 4151 1007.50 1001.50 1009.00 24 1004.50 1005.00 32 5.41% 14.04%
Hexagon B 847.40 0.78% 6.60 52744 843.80 842.20 848.20 277 847.40 847.80 136 1.92% 11.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 36.19 0.60% 0.21 56853 36.20 36.14 36.65 123 36.17 36.20 7 6.97% 30.87%
Iliad 158.50 -0.41% -0.65 5500 159.75 158.15 160.25 38 158.45 158.55 17 -0.78% -5.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 335.30 1.05% 3.50 18558 333.20 332.60 335.90 560 335.40 335.60 114 0.91% 20.65%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 2.39 -0.79% -0.02 1078109 2.43 2.38 2.46 918 2.38 2.39 6693 -4.56% 33.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 8.33 -0.48% -0.04 105864 8.42 8.33 8.51 14 8.32 8.33 57 -4.34% 7.12%
Kinnevik AB 'B' 474.43 2.41% 11.18 52049 464.95 464.95 474.95 41 474.35 474.50 19 3.12% 10.40%
Klépierre 21.04 -0.33% -0.07 106228 21.15 20.88 21.25 92 21.03 21.04 101 1.88% 14.85%
BOSKALIS WESTMINSTER 27.08 0.30% 0.08 13172 27.10 26.92 27.16 117 27.06 27.10 145 -2.63% 19.47%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 61.52 -0.36% -0.22 37316 61.88 61.40 62.08 249 61.50 61.54 119 -4.63% -2.16%
LEG Immobilien 118.05 0.68% 0.80 33151 117.53 116.85 120.90 51 117.95 118.00 20 3.08% -7.59%
Leonardo S.p.A. 7.04 -0.20% -0.01 90594 7.08 7.02 7.11 314 7.03 7.04 1203 -2.35% 19.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 56.70 0.71% 0.40 66 56.90 56.70 57.00 7 56.90 57.60 62 -2.26% 216.29%
Mediobanca Banca di 9.38 0.55% 0.05 133663 9.35 9.35 9.45 500 9.37 9.38 727 -0.59% 22.83%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 199.60 0.68% 1.35 15941 197.40 197.40 199.68 11 199.55 199.65 5 -3.15% -7.68%
Natixis 4.07 0.10% 0.00 595557 4.07 4.06 4.08 116 4.07 4.07 2630 0.37% 45.51%
Naturgy Energy Group 20.72 -0.43% -0.09 57060 20.77 20.70 20.88 1428 20.71 20.73 1015 0.00% 9.15%
NOKIAN TYRES 31.08 0.58% 0.18 35866 30.88 30.82 31.25 321 31.07 31.11 55 -1.40% 6.96%
Norsk Hydro 56.20 2.41% 1.32 1060600 55.28 55.12 56.46 2883 56.16 56.20 1548 2.35% 37.82%
NOVOZYMES 408.00 -0.29% -1.20 39535 408.60 406.80 410.70 21 407.90 408.10 97 3.86% 16.85%
OMV 43.54 -0.08% -0.04 20098 43.40 43.18 43.74 30 43.52 43.57 2 0.24% 31.25%
Orkla ASA 84.18 -0.64% -0.54 243664 84.60 84.02 84.72 554 84.18 84.20 861 -1.30% -2.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 18.08 0.81% 0.14 157591 17.98 17.98 18.26 13 18.07 18.09 11 1.99% 30.82%
- - - - - - - - - - - 0.00% 0.00%
Proximus 18.57 -0.62% -0.12 105006 18.65 18.52 18.67 39 18.57 18.58 337 -0.64% 15.55%
PRYSMIAN 27.25 -0.20% -0.06 103654 27.40 27.21 27.49 654 27.22 27.24 78 -1.02% -6.12%
QIAGEN 43.14 0.14% 0.06 25841 42.95 42.92 43.41 51 43.15 43.17 100 1.25% -0.13%
Randstad Holding N.V 63.50 0.22% 0.14 25212 63.24 63.14 63.56 308 63.46 63.48 39 2.26% 18.34%
RED ELECTRICA 14.95 -0.13% -0.02 213871 14.99 14.87 14.99 326 14.95 14.96 1061 0.03% -11.16%
Rexel 17.38 1.61% 0.28 149384 17.14 17.14 17.46 250 17.36 17.38 289 -2.62% 31.37%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 405.90 0.83% 3.35 24746 403.05 400.20 406.10 16 405.60 406.10 33 9.57% 9.93%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 29.41 -0.17% -0.05 30717 29.43 29.21 29.57 83 29.39 29.42 175 0.24% 10.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 227.30 -0.44% -1.00 130011 227.90 226.80 229.00 370 227.20 227.30 314 -0.09% 8.30%
SKF B 249.30 1.63% 4.00 339932 245.10 245.10 250.90 863 249.20 249.40 463 -3.04% 14.47%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 39.69 0.66% 0.26 155506 39.36 39.28 39.81 90 39.68 39.70 321 -5.11% 3.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 32.89 0.17% 0.06 213177 32.80 32.80 33.10 622 32.89 32.90 532 -0.92% 7.83%
Stora Enso Oyj R 16.30 1.12% 0.18 207363 16.18 16.18 16.40 127 16.30 16.31 621 -1.19% 2.66%
Suez SA 19.83 -0.15% -0.03 63359 19.85 19.83 19.86 49 19.83 19.84 1456 7.85% 22.48%
SWEDISH MATCH 713.70 -0.35% -2.50 103161 718.40 713.20 718.80 321 713.40 713.80 121 2.52% 12.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 109.65 0.64% 0.70 35705 108.95 108.95 109.67 98 109.60 109.65 119 5.24% -0.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.25 -2.13% -0.14 215642 6.25 6.17 6.25 700 6.25 6.26 1206 -1.72% -17.57%
Tele2 B 118.10 0.21% 0.25 271301 117.85 117.45 118.10 673 118.05 118.10 1432 -2.20% 8.42%
TENARIS 9.46 -0.98% -0.09 248899 9.54 9.38 9.54 230 9.46 9.47 988 0.17% 45.26%
Terna S.p.A. 6.09 -0.07% -0.00 499406 6.10 6.08 6.11 1527 6.09 6.09 2859 -1.49% -2.95%
Thales 87.28 0.32% 0.28 29766 86.78 86.38 87.38 92 87.24 87.28 158 -0.21% 15.81%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 227.60 1.83% 4.10 93636 225.30 225.00 227.80 210 227.60 227.70 475 -0.78% 22.26%
TUI AG 4.54 0.29% 0.01 102755 4.59 4.49 4.64 53 4.54 4.54 612 -1.50% -13.38%
TULLOW OIL 0.53 0.00% 0.00 - 0.53 0.53 0.53 6978 0.70 0.53 14000 -25.62% 0.00%
UCB 80.57 0.86% 0.69 12101 79.70 79.56 80.66 46 80.56 80.58 50 -1.64% -6.02%
Umicore 48.01 1.29% 0.61 82921 47.43 47.35 48.20 185 48.00 48.02 130 2.22% 20.61%
UNITED INTERNET 34.00 1.18% 0.40 22327 33.85 33.77 34.41 5 34.00 34.01 32 -2.28% -3.31%
UPM-KYMMENE 30.81 1.15% 0.35 75692 30.73 30.72 30.98 757 30.81 30.82 586 -2.34% -0.39%
Veolia Environnement 24.26 -0.41% -0.10 242455 24.45 24.20 24.57 199 24.25 24.26 750 9.09% 21.86%
VESTAS WIND SYSTEMS 1197.40 1.08% 12.80 71485 1189.50 1171.80 1209.80 61 1197.40 1197.80 13 -3.33% -18.11%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 37.38 2.47% 0.90 49567 36.82 36.82 37.57 58 37.34 37.40 57 1.05% 24.34%
Vonovia SE 57.92 0.49% 0.28 388123 57.82 57.58 59.41 264 57.90 57.92 218 0.47% -3.09%
Wärtsilä 9.22 1.16% 0.11 289121 9.14 9.13 9.25 560 9.22 9.23 239 1.22% 11.49%
- - - - - - - - - - - 0.00% 0.00%
Wendel 110.70 -0.27% -0.30 3782 111.00 110.50 111.00 66 110.60 110.80 69 1.23% 13.32%
- - - - - - - - - - - 0.00% 0.00%
Wolters Kluwer 76.45 0.14% 0.11 51488 76.02 75.98 76.62 210 76.44 76.48 354 1.65% 9.87%
Yara Intl. 441.50 2.65% 11.40 154456 433.70 433.40 441.50 146 441.40 441.50 56 -1.29% 20.48%