23.04.2021 10:31:23
STXE MID 200 PR.USD
496.63
$$$
2.7300
0.55%
22.04.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.04.2021 493.90 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.04.2021 / 17:50
Währung $$$ Aktualisierungsstand 23.04.2021 / 10:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.67% 501.9 450.7
1 Woche 0.18% 501.9 493.9
1 Monat 3.75% 501.9 470.2
3 Monate 7.36% 501.9 450.7
6 Monate 27.84% 501.9 362.4
1 Jahr 61.34% 501.9 309.6
3 Jahre 13.54% 501.9 258.7
21.78
26.51
7.02
1.13
8.67
4.87
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.78,"chartHeight":25.370407279299,"year":2019,"ID_NOTATION":"103592"},"2020":{"performance":7.02,"chartHeight":19.246212241846,"year":2020,"ID_NOTATION":"103592"},"2021":{"performance":8.67,"chartHeight":20.388076490013,"year":2021,"ID_NOTATION":"103592"}}
{"2019":{"performance":26.51,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3664773096925,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.87,"chartHeight":17.268317138872,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.796957507512,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.01,"chartHeight":22.583305304283,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.841049428967,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.129383238998,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.49,"chartHeight":21.418775852712,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.519815612654,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.357346911981,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.35,"chartHeight":18.703646831954,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.738106498933,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.68,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.04.2021 10:31:22
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. 33.22 -0.69% -0.23 7507 33.41 33.21 33.70 263 33.20 33.24 105 -1.50% 12.74%
ACS ACTIVIDADES DE C 27.06 -0.62% -0.17 16532 27.08 26.90 27.30 378 27.06 27.08 226 -1.38% -0.77%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 135.68 -0.64% -0.88 16267 136.53 135.15 136.95 58 135.65 135.70 36 -1.12% -3.97%
AGEAS/NV 50.17 -0.02% -0.01 6901 50.06 49.98 50.42 72 50.16 50.18 142 -0.44% 14.96%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 288.95 0.86% 2.45 45428 286.55 284.40 289.00 266 288.90 289.00 353 3.47% 26.38%
Alstom 47.20 -0.27% -0.13 74772 47.23 46.98 47.55 354 47.20 47.21 38 7.40% 1.18%
- - - - - - - - - - - 0.00% 0.00%
Andritz 41.95 0.48% 0.20 29557 41.48 41.40 41.98 83 41.92 41.98 101 3.65% 12.84%
- - - - - - - - - - - 0.00% 0.00%
Arkema 103.90 -0.57% -0.60 4124 104.15 103.80 104.30 22 103.95 104.00 103 2.10% 11.19%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.35 0.17% 0.03 20656 16.31 16.22 16.36 480 16.34 16.36 330 0.34% 11.44%
ATOS 58.85 -0.25% -0.15 34010 58.84 58.56 58.98 2 58.82 58.84 223 -2.64% -21.46%
Aéroports de Paris 101.45 -1.12% -1.15 3417 102.35 101.45 102.60 70 101.40 101.55 10 -0.32% -2.84%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.38 0.70% 0.03 76867 4.32 4.31 4.39 334 4.37 4.39 868 7.55% 31.65%
- - - - - - - - - - - 0.00% 0.00%
BANKINTER 5.59 1.27% 0.07 170736 5.55 5.52 5.61 182 5.59 5.60 1822 -3.80% 24.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 330.30 0.12% 0.40 29592 329.80 328.70 332.70 19 330.20 330.30 352 -1.38% 12.71%
Bolloré 4.23 1.00% 0.04 85087 4.17 4.17 4.24 1400 4.23 4.24 345 -0.14% 23.58%
Brenntag 74.74 -0.51% -0.38 17265 74.94 74.39 74.96 67 74.72 74.76 188 -0.03% 16.30%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 25.41 1.82% 0.46 150213 25.34 25.34 25.85 100 25.40 25.42 459 0.83% 14.37%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1083.00 -0.25% -2.75 6437 1084.50 1079.50 1084.50 115 1082.50 1083.50 226 2.19% 10.90%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 28.55 -0.80% -0.23 43848 28.65 28.52 28.74 150 28.55 28.61 93 5.23% 14.71%
CECONOMY 4.58 -1.86% -0.09 6852 4.65 4.58 4.65 179 4.57 4.59 358 -2.63% -18.75%
CEZ 592.25 0.00% 0.00 - 592.25 592.25 592.25 1200 593.00 604.50 1200 0.00% 601.72%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 572.80 0.60% 3.40 12693 570.00 564.60 573.90 43 572.00 572.40 129 -1.62% -9.39%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 12.55 0.10% 0.01 113608 12.51 12.44 12.62 1075 12.54 12.56 1998 -3.80% 20.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 195.65 0.31% 0.60 12331 195.20 194.45 196.10 88 195.60 195.70 104 1.88% 17.16%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 46.30 -0.05% -0.03 62800 46.30 45.94 47.23 391 46.28 46.31 333 3.60% 6.00%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.12 -0.34% -0.00 38489 0.12 0.12 0.12 8314 0.11 0.12 38100 0.09% 2.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV Panalpina 1322.00 0.80% 10.50 16901 1306.00 1305.50 1323.00 51 1321.50 1322.00 59 1.18% 28.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 47.20 -1.34% -0.64 9340 47.62 47.14 47.74 4 47.18 47.20 8 3.52% 2.59%
Eiffage 87.82 0.90% 0.78 16035 87.62 87.40 88.40 148 87.80 87.84 49 -0.50% 10.15%
E.D.F. 11.38 -3.02% -0.35 858087 11.32 11.13 11.50 1449 11.38 11.38 855 -3.08% -9.06%
Electrolux B 243.00 0.21% 0.50 34457 242.30 242.25 244.40 49 242.90 243.00 663 -1.54% 26.30%
Elisa A 47.52 0.00% 0.00 6120 47.55 47.30 47.58 126 47.51 47.53 152 -1.43% 5.10%
ENAGAS 18.25 -0.63% -0.12 18047 18.34 18.21 18.34 117 18.20 18.22 249 -0.76% 2.48%
Endesa 22.26 0.13% 0.03 42978 22.19 22.19 22.30 369 22.26 22.27 258 0.91% -0.71%
ERSTE GROUP BANK 28.24 -0.77% -0.22 44530 28.39 28.13 28.43 156 28.22 28.25 310 -1.52% 11.78%
Eutelsat Communicati 10.62 1.00% 0.10 42154 10.46 10.46 10.69 294 10.61 10.63 721 3.49% 13.80%
FERROVIAL 22.09 -0.76% -0.17 53351 22.30 22.00 22.30 264 22.08 22.10 527 0.36% -1.96%
G4S PLC 20.96 - - - - - - 10000 20.62 21.30 5711 0.10% 0.00%
Galp Energia 9.31 -1.25% -0.12 75165 9.41 9.30 9.41 749 9.30 9.31 440 -3.90% 7.68%
GEA GROUP 35.51 -0.28% -0.10 13715 35.44 35.36 35.58 225 35.50 35.52 303 0.89% 20.14%
Gecina 121.92 -0.81% -1.00 4513 122.35 121.50 122.65 59 121.90 121.95 65 1.80% -2.75%
Getinge B 278.20 2.66% 7.20 79301 272.00 271.80 278.30 109 278.20 278.30 78 2.19% 40.69%
Getlink SE 13.04 -0.15% -0.02 55117 13.03 13.00 13.09 132 13.03 13.04 1061 -1.23% -8.67%
GRIFOLS CL. A 23.57 0.06% 0.01 12545 23.61 23.47 23.71 341 23.56 23.58 289 -0.04% -1.88%
GBL 91.40 0.11% 0.10 3039 91.10 90.98 91.40 31 91.38 91.42 124 0.15% 10.29%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 153.25 -0.26% -0.40 3353 153.20 153.05 154.00 40 153.20 153.25 53 -1.70% 16.36%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 83.50 -0.42% -0.35 3160 83.80 83.45 83.85 66 83.45 83.50 228 6.01% 8.40%
HERMES INTL 1057.50 0.81% 8.50 5153 1058.00 1054.50 1062.00 19 1057.00 1058.00 26 3.91% 18.80%
Hexagon B 849.00 0.07% 0.60 24828 843.40 840.60 851.80 56 848.80 849.20 93 -0.07% 12.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 38.08 0.32% 0.12 12240 37.88 37.65 38.26 151 38.05 38.10 2 5.15% 38.09%
Iliad 156.05 -0.89% -1.40 2060 156.88 155.90 156.88 20 156.05 156.10 10 -0.44% -6.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 328.80 1.04% 3.40 5663 325.40 325.40 329.80 268 328.40 328.80 128 -2.98% 18.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 2.26 -2.00% -0.05 824530 2.30 2.25 2.30 3324 2.26 2.26 29664 -3.23% 28.38%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 8.36 -1.30% -0.11 13330 8.43 8.35 8.46 441 8.35 8.37 350 0.32% 8.42%
Kinnevik AB 'B' 467.80 0.68% 3.15 30353 461.90 460.00 470.62 155 467.60 467.95 181 -2.23% 10.74%
Klépierre 20.86 -1.04% -0.22 20415 20.97 20.86 21.16 198 20.83 20.85 635 0.43% 14.69%
BOSKALIS WESTMINSTER 26.46 -0.75% -0.20 5717 26.56 26.40 26.61 219 26.38 26.44 195 -1.11% 17.96%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 60.83 -0.60% -0.37 6180 60.57 60.50 61.06 109 60.80 60.84 133 -0.10% -3.01%
LEG Immobilien 118.25 -0.46% -0.55 5716 118.50 117.20 118.85 69 118.15 118.25 70 0.04% -6.37%
Leonardo S.p.A. 6.92 -0.26% -0.02 42270 6.89 6.86 6.96 64 6.92 6.92 802 -0.52% 17.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 54.60 1.11% 0.60 2061 54.25 53.90 55.30 22 52.70 54.20 56 -3.36% 206.74%
Mediobanca Banca di 9.11 -0.37% -0.03 83263 9.09 9.09 9.18 1094 9.10 9.11 1234 -1.99% 20.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 195.25 -0.84% -1.65 4916 195.05 194.05 197.05 28 195.20 195.35 40 -1.80% -8.31%
Natixis 4.06 -0.17% -0.01 271311 4.05 4.05 4.08 1900 4.05 4.06 1231 0.10% 45.37%
Naturgy Energy Group 20.93 -0.05% -0.01 18153 20.89 20.88 20.99 100 20.92 20.93 164 0.82% 9.83%
NOKIAN TYRES 31.43 -0.25% -0.08 17606 31.34 31.30 31.62 68 31.43 31.45 133 1.48% 9.07%
Norsk Hydro 55.20 1.69% 0.92 356267 54.32 54.32 55.48 1157 55.18 55.24 2268 -2.78% 36.31%
NOVOZYMES 421.90 -0.07% -0.30 20802 424.10 420.60 424.40 116 421.60 422.00 12 3.23% 20.56%
OMV 42.19 -0.05% -0.02 13673 41.97 41.70 42.26 100 42.15 42.20 116 -2.34% 27.14%
Orkla ASA 83.14 0.56% 0.46 107739 82.72 82.64 83.18 86 83.12 83.16 354 -2.13% -5.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 17.70 -0.37% -0.07 43848 17.66 17.62 17.80 122 17.70 17.71 919 -1.77% 29.61%
- - - - - - - - - - - 0.00% 0.00%
Proximus 18.42 -1.02% -0.19 29371 18.55 18.42 18.61 6 18.41 18.43 163 0.76% 15.05%
PRYSMIAN 26.72 -0.07% -0.02 49965 26.62 26.61 26.79 102 26.71 26.73 614 -1.62% -8.05%
QIAGEN 42.98 0.02% 0.01 8539 42.79 42.60 43.03 239 42.95 42.98 297 -0.97% -0.38%
Randstad Holding N.V 61.70 -0.87% -0.54 22648 62.00 61.46 62.10 364 61.64 61.68 292 -1.30% 16.25%
RED ELECTRICA 15.19 0.07% 0.01 33668 15.22 15.14 15.24 474 15.18 15.19 576 1.57% -9.91%
Rexel 17.55 0.34% 0.06 140787 17.56 17.54 17.62 955 17.54 17.55 150 0.95% 34.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 415.00 1.19% 4.90 7874 413.95 411.80 416.00 67 414.50 415.10 4 0.74% 11.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 27.79 -0.86% -0.24 13098 27.90 27.75 28.04 148 27.76 27.80 154 -3.89% 5.38%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 226.50 -0.22% -0.50 45669 225.80 224.80 227.20 420 226.30 226.50 1257 -0.07% 7.69%
SKF B 227.10 -0.39% -0.90 653880 227.60 225.10 228.80 1253 227.00 227.20 532 -8.95% 6.39%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 40.13 -0.90% -0.36 31424 40.33 40.12 40.52 769 40.12 40.15 100 -1.66% 6.23%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 31.71 0.05% 0.01 135250 31.55 31.43 31.77 469 31.70 31.71 67 -2.79% 4.09%
Stora Enso Oyj R 16.79 2.49% 0.41 248007 16.84 16.55 16.96 591 16.79 16.81 81 -1.68% 4.28%
Suez SA 19.89 0.01% 0.00 51430 19.89 19.89 19.93 874 19.89 19.89 854 0.18% 22.63%
SWEDISH MATCH 705.80 -0.40% -2.80 23077 705.80 705.40 709.60 292 705.60 706.00 166 -0.39% 10.89%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 111.40 0.32% 0.35 11792 110.90 110.80 111.75 118 111.45 111.50 21 1.46% 1.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 5.78 -1.23% -0.07 50471 5.79 5.77 5.84 1000 5.78 5.78 600 -4.83% -24.46%
Tele2 B 117.40 -0.93% -1.10 196830 118.65 116.20 118.65 2020 117.40 117.45 573 3.40% 11.78%
TENARIS 8.88 -0.43% -0.04 41921 8.87 8.83 8.94 989 8.87 8.88 500 -3.20% 35.62%
Terna S.p.A. 6.27 0.06% 0.00 195591 6.24 6.24 6.28 174 6.27 6.27 2564 2.57% -0.21%
Thales 85.74 -0.41% -0.35 13306 85.72 85.30 86.08 93 85.72 85.76 94 -0.13% 14.60%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 223.20 0.99% 2.19 61829 222.50 220.60 224.20 646 223.10 223.20 141 -0.44% 23.63%
TUI AG 4.45 -0.47% -0.02 106376 4.49 4.43 4.53 1000 4.45 4.47 3092 -0.38% -14.41%
TULLOW OIL 0.53 0.00% 0.00 - 0.53 0.53 0.53 6978 0.70 0.53 14000 0.00% 0.00%
UCB 82.78 -0.91% -0.76 17264 83.40 82.12 83.40 61 82.76 82.80 70 3.21% -1.72%
Umicore 50.05 -0.34% -0.17 35453 50.16 49.67 50.22 118 50.00 50.08 81 5.55% 27.79%
UNITED INTERNET 34.87 0.87% 0.30 12792 34.47 34.30 34.99 188 34.85 34.89 149 1.89% -0.53%
UPM-KYMMENE 32.71 0.21% 0.07 38739 32.73 32.53 32.90 709 32.69 32.71 260 2.64% 6.74%
Veolia Environnement 25.45 0.57% 0.14 163073 25.44 25.32 25.74 181 25.45 25.46 769 3.52% 26.59%
VESTAS WIND SYSTEMS 1324.20 -0.06% -0.80 90289 1329.40 1318.20 1348.40 146 1324.00 1325.00 18 9.12% -8.40%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 36.57 0.80% 0.29 12279 36.28 36.18 36.72 233 36.54 36.60 200 -1.68% 23.65%
Vonovia SE 56.82 -0.35% -0.20 29652 56.82 56.52 57.02 286 56.80 56.82 292 -1.93% -4.14%
Wärtsilä 11.05 6.30% 0.66 617314 10.42 10.39 11.12 351 11.05 11.06 100 12.95% 27.17%
- - - - - - - - - - - 0.00% 0.00%
Wendel 110.40 0.36% 0.40 1611 109.25 109.25 110.50 13 110.30 110.50 62 -0.18% 12.30%
- - - - - - - - - - - 0.00% 0.00%
Wolters Kluwer 77.26 -0.13% -0.10 18870 77.22 77.00 77.58 102 77.24 77.26 254 1.43% 11.34%
Yara Intl. 426.50 -3.33% -14.70 156834 426.10 421.90 436.20 5 426.20 426.40 103 0.59% 23.59%