18.10.2021 03:37:02
STXE MID 200 PR.USD
500.08
$$$
3.3900
0.68%
15.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 496.69 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 18.10.2021 / 03:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.42% 524.6 450.7
1 Woche 2.63% 500.1 486.4
1 Monat -1.82% 509.7 481.1
3 Monate -0.08% 524.6 481.1
6 Monate 0.88% 524.6 481.1
1 Jahr 29.20% 524.6 362.4
3 Jahre 30.03% 524.6 258.7
21.78
26.51
7.02
1.13
9.42
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.78,"chartHeight":24.446817750413,"year":2019,"ID_NOTATION":"103592"},"2020":{"performance":7.02,"chartHeight":18.545569169718,"year":2020,"ID_NOTATION":"103592"},"2021":{"performance":9.42,"chartHeight":20.07829034432,"year":2021,"ID_NOTATION":"103592"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2021 03:37:02
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. 32.06 2.56% 0.80 238416 31.30 31.29 32.08 256 32.02 32.11 49 1.46% 8.06%
ACS ACTIVIDADES DE C 22.70 1.77% 0.40 253738 22.45 22.40 22.77 62 22.68 22.71 127 -0.07% -17.26%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 145.93 1.90% 2.73 90492 144.70 144.10 146.70 36 145.90 146.00 34 0.92% 2.62%
AGEAS/NV 41.09 0.75% 0.30 126258 40.84 40.82 41.31 33 40.98 41.15 33 -0.41% -5.86%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 331.90 1.04% 3.40 154897 331.00 326.50 331.90 70 328.30 332.10 251 3.17% 46.40%
Alstom 31.28 0.16% 0.05 299057 31.30 30.92 31.30 272 31.24 31.28 43 0.26% -33.13%
Andritz 47.29 0.28% 0.13 23329 47.11 47.04 47.52 55 47.28 47.46 37 -0.34% 27.81%
- - - - - - - - - - - 0.00% 0.00%
Arkema 115.15 1.41% 1.60 76850 113.35 112.95 115.38 74 115.05 115.25 76 4.07% 22.53%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.14 -0.95% -0.15 343961 16.34 16.09 16.36 5629 16.15 16.15 1 -0.37% 10.24%
ATOS 45.43 -1.73% -0.80 174794 46.26 45.08 46.26 324 45.47 45.47 114 1.70% -39.52%
Aéroports de Paris 115.60 2.35% 2.65 33571 113.65 112.90 115.95 29 115.60 115.75 59 3.96% 9.47%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 5.27 4.15% 0.21 748251 5.10 5.09 5.28 1528 5.00 5.57 2082 3.78% 59.48%
BANKINTER 5.13 2.15% 0.11 787711 5.04 5.04 5.17 819 5.13 5.15 1169 -1.27% 15.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 328.40 2.43% 7.80 521582 322.00 319.00 331.80 100 328.40 328.60 100 11.89% 12.20%
Bolloré 5.20 2.36% 0.12 992470 5.11 5.07 5.24 105 5.18 5.21 2250 3.59% 53.30%
Brenntag 82.74 1.00% 0.82 153111 82.43 81.40 83.06 913 82.92 82.92 63 1.25% 28.10%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.12 0.15% 0.04 172016 27.18 27.07 27.25 293 27.11 27.14 291 2.84% 24.29%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1072.50 -0.14% -1.50 60459 1084.25 1071.50 1094.00 213 1072.00 1072.00 213 -0.28% 9.55%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 21.79 2.98% 0.63 85336 21.26 21.26 21.98 79 21.77 21.81 440 -3.41% -13.15%
CECONOMY 3.72 1.72% 0.06 104700 3.70 3.69 3.76 1067 3.72 3.73 109 1.83% -35.20%
CEZ 817.50 0.00% 0.00 - 817.50 817.50 817.50 1200 760.00 775.00 1200 0.00% 868.60%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 499.20 0.24% 1.20 159334 497.70 492.20 507.20 173 499.20 499.20 173 -2.04% -20.56%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.52 3.25% 0.46 1134384 14.22 14.22 14.62 9958 14.55 14.55 60 1.03% 39.59%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 46.16 0.60% 0.28 418475 46.10 45.59 46.16 48 46.13 46.16 87 5.02% 38.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 52.95 0.02% 0.01 320527 52.95 52.94 52.98 68 52.92 52.96 67 0.06% 21.17%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.02 1.25% 0.00 828212 0.02 0.02 0.02 130372 0.02 0.02 100000 0.62% -68.66%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1500.50 -0.92% -14.00 110440 1524.50 1485.50 1526.00 234 1485.50 1516.50 234 0.23% 46.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 48.19 1.80% 0.85 135843 47.56 47.07 48.19 204 48.12 48.20 18 3.49% 3.35%
Eiffage 87.28 0.90% 0.78 52794 86.74 86.68 87.41 22 87.22 87.34 14 -0.07% 10.45%
E.D.F. 12.60 1.06% 0.13 626219 12.49 12.38 12.61 161 12.36 12.72 230 4.13% -2.42%
Electrolux B 189.90 2.32% 4.30 368710 185.85 183.57 189.95 370 189.55 190.25 295 2.17% -1.09%
Elisa A 55.76 0.69% 0.38 71633 55.44 55.30 55.80 25 55.76 55.82 146 3.37% 23.32%
ENAGAS 19.60 -0.73% -0.14 247346 19.77 19.51 19.80 306 19.54 19.67 306 0.36% 9.41%
Endesa 18.75 -0.74% -0.14 750789 19.00 18.62 19.04 319 18.69 18.77 182 1.00% -16.23%
ERSTE GROUP BANK 38.89 -0.23% -0.09 276639 39.29 38.85 39.56 150 38.86 38.90 152 -0.49% 52.75%
Eutelsat Communicati 12.62 0.24% 0.03 245419 12.53 12.49 12.63 932 12.60 12.61 51 -0.32% 36.53%
FERROVIAL 26.62 1.76% 0.46 552129 26.23 26.20 26.70 225 26.53 26.63 117 2.19% 17.27%
Galp Energia 9.96 0.22% 0.02 688259 10.04 9.94 10.07 228 9.89 9.97 171 -1.56% 13.83%
GEA GROUP 40.39 -0.32% -0.13 94930 40.70 40.27 40.73 40 40.35 40.45 40 3.62% 36.27%
Gecina 121.40 2.34% 2.77 74691 120.30 119.75 121.45 4 121.25 121.45 4 3.65% -3.96%
Getinge B 373.90 0.35% 1.30 306514 374.00 370.70 376.70 100 373.90 375.20 274 6.98% 94.11%
Getlink SE 13.63 0.11% 0.01 192698 13.66 13.55 13.69 328 13.63 13.63 328 2.33% -4.69%
GRIFOLS CL. A 20.52 -0.24% -0.05 259352 20.59 20.39 20.80 292 20.44 20.54 382 0.64% -14.50%
GBL 98.38 0.09% 0.09 26864 98.40 97.76 98.60 32 98.38 98.54 58 2.17% 18.85%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 153.53 -0.28% -0.42 15577 154.75 153.35 154.85 24 152.65 153.65 83 -0.05% 16.26%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 77.30 0.32% 0.25 43763 77.50 76.95 77.65 128 76.10 77.40 155 1.64% -0.06%
HERMES INTL 1290.50 0.12% 1.50 13494 1292.50 1286.00 1298.50 10 1189.00 1303.00 1 6.32% 46.15%
Hexagon B 136.45 0.11% 0.15 858067 136.85 135.55 137.30 135 136.35 136.45 220 5.49% 26.54%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 53.14 1.10% 0.58 221963 54.28 53.08 54.86 18 53.10 53.24 46 1.92% 93.31%
Iliad 182.00 - - - - - - 141 181.15 182.05 47 0.00% 8.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 280.50 0.47% 1.30 80724 279.60 279.00 280.90 80 280.00 280.80 34 0.97% 2.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 2.17 3.73% 0.08 3750963 2.10 2.10 2.18 1667 2.00 2.31 1000 2.41% 20.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 14.07 0.72% 0.10 177289 14.08 14.02 14.34 150 14.05 14.10 56 0.61% 80.13%
Kinnevik AB 'B' 319.80 -1.39% -4.50 223247 325.05 309.10 325.05 110 319.80 320.10 52 3.76% 52.43%
Klépierre 18.99 -0.07% -0.01 394597 19.20 18.91 19.23 408 18.97 19.00 422 -0.14% 3.31%
BOSKALIS WESTMINSTER 26.06 2.20% 0.56 16781 25.54 25.54 26.06 94 26.00 26.06 372 -0.65% 15.31%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 57.88 -0.07% -0.04 76804 58.16 57.57 58.34 2 57.86 57.92 97 2.77% -8.27%
LEG Immobilien 130.70 1.24% 1.60 73514 129.35 127.85 130.78 7 130.50 130.50 7 6.35% 3.01%
Leonardo S.p.A. 6.73 0.84% 0.06 5357390 6.79 6.60 6.87 5801 6.73 6.73 18 -4.98% 13.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 49.05 1.66% 0.80 2978 48.85 47.75 49.45 53 49.05 50.20 13 4.14% 175.56%
Mediobanca Banca di 10.13 1.30% 0.13 315532 10.04 10.02 10.20 17432 10.12 10.12 1 -0.73% 33.43%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 189.90 0.05% 0.10 120935 190.25 188.30 190.70 1 189.80 215.00 100 -5.24% -11.57%
Naturgy Energy Group 22.97 -3.81% -0.91 690459 23.92 22.75 23.99 261 22.90 23.06 261 5.27% 20.48%
NOKIAN TYRES 31.80 0.73% 0.23 89447 31.55 31.43 31.80 270 31.77 31.83 257 2.38% 10.07%
Norsk Hydro 69.87 -0.44% -0.31 2338793 71.57 69.54 71.77 120861 70.00 70.00 95 8.76% 75.46%
NOVOZYMES 451.05 2.35% 10.35 157047 449.80 439.75 451.10 778 446.40 455.90 715 4.42% 28.80%
OMV 54.17 1.82% 0.97 207809 53.90 53.90 54.96 77 53.38 54.70 75 3.89% 63.16%
Orkla ASA 78.34 -0.48% -0.38 324270 79.08 78.06 79.10 253 77.96 78.42 217 0.40% -10.06%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 14.20 -1.25% -0.18 300933 14.40 14.03 14.46 63 14.17 14.21 20 -10.30% 3.57%
- - - - - - - - - - - 0.00% 0.00%
Proximus 17.57 -0.03% -0.01 89793 17.55 17.43 17.70 198 17.57 17.59 198 0.98% 8.59%
PRYSMIAN 31.20 -0.35% -0.11 201020 31.43 31.07 31.48 5896 31.26 31.26 12 5.73% 7.29%
QIAGEN 44.74 -0.07% -0.03 236413 44.83 44.44 44.84 20 44.73 44.75 70 1.36% 3.72%
Randstad Holding N.V 62.06 0.73% 0.45 99465 61.82 61.82 62.21 54 62.04 62.10 139 0.32% 15.91%
RED ELECTRICA 17.69 -1.34% -0.24 521797 17.96 17.50 17.96 340 17.68 17.75 339 -0.27% 5.02%
Rexel 18.00 0.00% 0.00 2921459 18.07 17.91 18.23 473 17.98 18.02 102 0.39% 38.21%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 442.60 -0.70% -3.10 52946 447.90 440.00 447.90 9 441.90 442.60 50 2.95% 20.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 23.97 -1.60% -0.39 201680 24.27 23.89 24.44 305 23.96 24.00 315 0.36% -9.89%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 221.00 1.84% 4.00 153680 217.60 217.30 221.60 725 221.10 221.10 725 1.75% 4.84%
SKF B 219.80 1.10% 2.40 701434 218.50 218.00 220.80 166 219.80 220.20 143 3.05% 2.57%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 44.61 -2.00% -0.91 147473 45.93 44.54 45.96 8964 44.49 44.49 8964 -0.71% 17.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 36.55 0.29% 0.10 447551 36.75 36.33 36.77 164 33.20 40.35 50 1.22% 20.03%
Stora Enso Oyj R 14.24 0.07% 0.01 586622 14.32 14.12 14.36 187 14.07 14.33 112 -2.26% -9.31%
Suez SA 19.75 0.05% 0.01 91896 19.75 19.73 19.77 98 19.75 19.84 9 0.30% 21.80%
Swedish Match 78.64 -0.10% -0.08 696856 78.72 78.30 78.87 441 78.62 78.66 441 3.45% 23.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 114.35 -0.39% -0.45 89107 114.47 113.85 114.60 71 114.20 114.35 62 1.51% 4.69%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.79 1.92% 0.13 279369 6.72 6.71 6.87 269 6.79 6.80 358 -3.06% -12.41%
Tele2 B 128.85 0.62% 0.80 530630 128.68 128.38 129.47 647 128.70 128.85 250 3.33% 18.54%
TENARIS 9.88 3.15% 0.30 743303 9.73 9.70 9.92 32440 9.88 9.88 1 2.99% 50.19%
Terna S.p.A. 6.29 -0.22% -0.01 1381612 6.31 6.23 6.31 21022 6.28 6.28 1 0.54% 0.11%
Thales 83.34 -0.41% -0.34 147246 83.96 82.98 84.30 43 83.34 83.38 45 -1.62% 10.94%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 190.25 0.12% 0.23 138591 191.00 189.60 191.35 257 190.10 190.40 34 0.42% 4.08%
TUI AG 3.07 -2.27% -0.07 227513 3.15 3.07 3.18 427 3.04 6.20 4106 -11.16% 19.06%
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 97.85 0.59% 0.57 57003 98.28 96.82 98.28 38 97.82 97.98 22 0.07% 15.12%
Umicore 52.84 0.72% 0.38 90984 52.66 52.11 52.98 25 52.58 52.82 1 4.84% 34.45%
UNITED INTERNET 32.41 0.81% 0.26 43256 32.31 31.99 32.43 215 32.37 32.42 21 0.00% -6.75%
UPM-KYMMENE 30.45 -0.46% -0.14 521136 30.56 30.28 30.72 199 30.40 30.47 98 -2.53% -0.43%
Veolia Environnement 27.18 0.46% 0.12 482042 27.10 26.77 27.23 188 26.47 28.18 424 4.24% 41.05%
Vestas Wind Systems 252.50 3.23% 7.90 566676 244.45 242.80 252.70 100 252.40 252.60 45 13.38% -12.72%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 32.74 0.12% 0.04 46408 33.00 32.62 33.30 157 32.72 32.74 3 4.60% 11.59%
Vonovia SE 53.29 0.66% 0.35 432344 52.82 52.46 53.34 70 53.28 53.30 73 3.44% -10.41%
Wärtsilä 10.78 1.22% 0.13 132959 10.70 10.62 10.78 210 10.77 10.78 373 2.96% 31.82%
- - - - - - - - - - - 0.00% 0.00%
Wendel 117.35 -3.26% -3.95 27918 121.80 117.10 122.60 99 117.20 117.40 13 -0.84% 19.81%
Wolters Kluwer 91.58 -0.46% -0.42 114706 91.72 91.34 91.83 1716 91.66 91.66 736 1.35% 31.81%
Yara Intl. 425.95 -0.55% -2.35 392349 429.90 423.50 429.90 100 425.80 426.30 39 1.30% 19.31%