03.08.2021 00:16:43
STXE MID 200 PR.USD
515.27
$$$
4.1600
0.81%
02.08.2021 17:50
 
Chart
Kursdaten
Kurs 515.27 Eröffnung 515.27
Diff. absolut 4.16 Tages-Hoch 515.27
Diff. % 0.81 % Tages-Tief 515.27
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 511.11 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 02.08.2021 / 17:50
Währung $$$ Aktualisierungsstand 03.08.2021 / 00:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.75% 517.3 450.7
1 Woche 1.30% 515.3 508.7
1 Monat 2.43% 515.3 487.5
3 Monate 4.54% 517.3 487.5
6 Monate 12.32% 517.3 459.5
1 Jahr 37.91% 517.3 362.4
3 Jahre 21.91% 517.3 258.7
21.78
26.51
7.02
1.13
12.75
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.78,"chartHeight":24.506806016545,"year":2019,"ID_NOTATION":"103592"},"2020":{"performance":7.02,"chartHeight":18.591076791622,"year":2020,"ID_NOTATION":"103592"},"2021":{"performance":12.75,"chartHeight":21.709101968905,"year":2021,"ID_NOTATION":"103592"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.249750858878,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 03.08.2021 00:16:43
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. 29.82 -0.47% -0.14 358612 30.04 29.75 30.54 99 29.80 29.92 36 -1.03% 0.51%
ACS ACTIVIDADES DE C 22.54 1.14% 0.26 186210 22.44 22.37 22.86 265 22.47 22.63 265 1.67% -17.86%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 134.90 0.37% 0.50 31826 135.15 134.43 136.15 44 134.45 135.05 13 -0.52% -5.13%
AGEAS/NV 44.92 0.65% 0.29 81323 44.81 44.81 45.47 35 44.89 45.12 1043 -1.00% 2.92%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 362.70 0.81% 2.90 203849 361.90 360.95 365.30 733 359.10 363.10 226 3.63% 59.99%
Alstom 35.10 1.21% 0.42 376534 34.93 34.82 35.28 242 34.67 35.10 4 -3.91% -24.97%
Andritz 47.26 1.20% 0.56 39002 47.36 47.06 47.96 47 47.24 47.30 72 0.11% 27.73%
- - - - - - - - - - - 0.00% 0.00%
Arkema 106.75 -0.84% -0.90 53485 107.92 106.75 108.60 73 106.75 106.95 72 3.64% 13.59%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 15.25 -0.34% -0.05 394712 15.00 15.00 15.47 3492 15.25 15.25 7 0.33% 4.13%
ATOS 40.58 0.47% 0.19 227159 40.17 39.90 40.63 49 40.57 40.60 44 -0.42% -45.98%
Aéroports de Paris 103.05 1.05% 1.07 28851 102.25 101.62 104.28 20 103.00 103.10 64 -2.32% -2.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.48 0.01% 0.00 517333 4.50 4.45 4.57 2500 4.45 4.53 2500 2.32% 35.54%
BANKINTER 4.58 -0.30% -0.01 380033 4.62 4.58 4.67 106 4.58 4.60 1309 -0.48% 3.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 338.10 0.60% 2.00 190165 338.00 337.50 342.60 1687 335.50 338.40 252 0.36% 15.51%
Bolloré 4.67 -1.44% -0.07 744622 4.70 4.51 4.70 1108 4.66 4.67 135 1.59% 37.56%
Brenntag 84.51 0.39% 0.33 122364 84.58 84.20 84.89 1212 84.50 84.50 1212 0.04% 30.84%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.86 -0.23% -0.07 169488 28.04 27.79 28.18 67 27.85 27.92 67 2.67% 27.68%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1145.00 -1.38% -16.00 86088 1163.50 1135.00 1168.00 152 1139.00 1145.50 25 -1.63% 16.96%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 24.44 2.73% 0.65 90446 23.84 23.54 24.52 41 24.41 24.49 41 0.66% -2.59%
CECONOMY 4.12 1.65% 0.07 78034 4.07 4.05 4.14 814 4.12 4.13 216 -0.34% -28.25%
CEZ 598.75 0.00% 0.00 - 598.75 598.75 598.75 1200 597.00 608.50 1200 -0.42% 609.42%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 565.20 -0.04% -0.20 56353 564.20 559.50 567.40 340 561.80 568.00 336 3.29% -10.06%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.20 0.60% 0.09 1417637 14.27 14.20 14.55 31517 14.21 14.21 321 3.05% 36.54%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 46.95 0.90% 0.42 406795 46.67 45.92 46.99 44 46.94 46.96 43 5.88% 41.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 52.74 0.44% 0.23 701159 52.80 52.68 52.86 64 52.74 52.76 64 1.89% 20.69%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.03 -1.14% -0.00 1029169 0.03 0.03 0.03 50063 0.03 0.03 50158 -11.82% -49.50%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV Panalpina 1507.50 -1.50% -23.00 49628 1534.00 1494.25 1538.00 127 1500.00 1508.00 9 -0.85% 47.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 49.87 1.55% 0.76 164357 49.30 49.30 50.74 20 49.65 49.90 20 -2.29% 6.95%
Eiffage 86.50 0.28% 0.24 60267 86.50 86.44 87.13 23 86.26 86.70 23 0.15% 9.47%
E.D.F. 10.51 2.24% 0.23 627737 10.32 10.32 10.62 500 10.38 10.66 500 -3.31% -18.59%
Electrolux B 225.00 -0.62% -1.40 248695 225.80 224.30 228.00 868 224.90 224.90 868 -0.53% 17.19%
Elisa A 54.46 0.37% 0.20 79552 54.20 54.12 54.50 1518 54.44 54.44 682 0.67% 20.45%
ENAGAS 19.50 0.92% 0.18 126072 19.44 19.30 19.52 307 19.43 19.57 307 3.76% 8.86%
Endesa 20.59 0.22% 0.04 223614 20.57 20.50 20.64 291 20.52 20.68 291 -2.95% -8.04%
ERSTE GROUP BANK 33.41 1.29% 0.42 572766 33.35 33.26 33.86 36 33.35 33.35 36 3.66% 31.23%
Eutelsat Communicati 9.39 2.26% 0.21 292897 9.29 9.24 9.53 212 9.39 9.43 282 -7.10% 1.65%
FERROVIAL 25.19 0.60% 0.15 324728 25.20 24.98 25.32 238 25.09 25.20 323 1.53% 10.97%
Galp Energia 8.25 0.11% 0.01 401444 8.25 8.24 8.40 260 8.25 8.27 207 -2.37% -5.69%
GEA GROUP 37.59 0.45% 0.17 68092 37.69 37.47 38.09 191 37.56 37.61 206 6.32% 26.82%
Gecina 134.35 0.15% 0.20 19039 134.55 134.10 135.30 3 134.15 134.50 58 0.43% 6.29%
Getinge B 378.70 1.15% 4.30 141833 375.50 373.90 378.80 51 378.60 379.50 178 4.67% 96.60%
Getlink SE 13.62 0.33% 0.04 207140 13.55 13.53 13.71 604 13.62 13.63 566 1.74% -4.72%
GRIFOLS CL. A 21.35 -0.28% -0.06 178326 21.52 21.16 21.68 307 21.35 21.39 329 3.19% -11.04%
GBL 98.72 0.81% 0.79 61634 98.88 98.09 99.28 182 98.54 98.54 35 1.24% 19.26%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 142.22 -0.02% -0.03 24951 142.55 141.65 143.45 24 142.00 142.35 59 -0.30% 7.71%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 83.55 0.66% 0.55 43597 83.55 82.15 84.70 145 83.50 83.65 46 -0.30% 8.02%
HERMES INTL 1306.25 1.42% 18.25 12891 1292.50 1287.50 1308.25 1 1252.00 1315.50 1 2.17% 47.93%
Hexagon B 144.05 0.98% 1.40 434702 142.93 142.65 144.20 3939 143.20 144.10 370 3.93% 33.59%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 51.72 2.40% 1.21 119577 51.00 50.90 51.84 118 51.70 51.76 208 1.41% 88.14%
Iliad 182.07 0.04% 0.07 235001 182.00 182.00 182.20 22 182.05 182.10 2 56.22% 8.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 343.20 -0.12% -0.40 41883 346.20 341.80 347.20 57 342.80 343.20 361 -0.17% 24.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 2.04 3.12% 0.06 1815256 2.00 2.00 2.07 1468 2.02 2.04 1324 -0.97% 13.34%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 11.86 -1.82% -0.22 212041 12.13 11.82 12.22 71 11.86 11.88 87 -3.54% 51.78%
Kinnevik AB 'B' 382.50 1.62% 6.10 111303 377.07 375.10 383.10 1489 380.10 382.80 216 2.27% 82.32%
Klépierre 20.82 1.86% 0.38 218714 20.70 20.68 21.27 100 20.81 20.86 100 -4.76% 13.28%
BOSKALIS WESTMINSTER 26.72 0.91% 0.24 11540 26.78 26.64 27.06 80 26.62 26.74 60 0.30% 18.23%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 61.50 0.49% 0.30 89005 61.65 61.40 62.24 192 61.48 61.56 58 1.75% -2.54%
LEG Immobilien 134.70 0.71% 0.95 35686 133.65 133.35 134.70 11 133.25 137.60 183 2.69% 6.16%
Leonardo S.p.A. 6.79 1.57% 0.10 1113010 6.69 6.69 6.84 1304 6.79 6.79 34 4.94% 14.54%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 63.10 -0.16% -0.10 1673 63.70 61.90 64.00 82 62.70 63.90 82 -4.39% 254.49%
Mediobanca Banca di 9.82 -1.07% -0.11 343711 9.94 9.82 9.99 6024 9.82 9.82 18 -1.81% 29.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 211.10 -0.05% -0.10 30322 211.60 210.85 214.30 2 211.00 211.30 38 1.05% -1.70%
Naturgy Energy Group 21.67 0.52% 0.11 315219 21.60 21.26 21.68 366 21.64 21.74 276 -3.56% 13.66%
NOKIAN TYRES 35.70 0.41% 0.14 132631 35.69 35.62 36.03 62 35.50 35.71 100 2.37% 23.55%
Norsk Hydro 59.42 1.09% 0.64 1070009 59.10 58.74 59.92 416 59.38 59.42 5 3.81% 49.22%
NOVOZYMES 492.30 -0.28% -1.40 85049 493.65 489.50 497.60 3751 491.90 491.90 59 3.22% 40.58%
OMV 45.70 0.59% 0.27 80298 46.05 45.38 46.72 224 45.26 46.25 207 -3.38% 37.65%
Orkla ASA 80.66 0.05% 0.04 447551 80.65 80.46 81.06 4427 80.64 81.06 6088 -0.96% -7.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 16.21 0.65% 0.10 142803 16.14 16.09 16.36 450 16.19 16.22 50 -3.68% 18.23%
- - - - - - - - - - - 0.00% 0.00%
Proximus 17.23 -0.73% -0.13 120474 17.36 17.02 17.36 121 17.21 17.24 455 0.38% 6.52%
PRYSMIAN 30.39 0.63% 0.19 173864 30.35 30.21 30.49 3243 30.43 30.43 5 1.40% 4.50%
QIAGEN 44.33 -2.03% -0.92 195478 44.58 43.43 44.58 54 44.30 44.33 18 1.37% 2.77%
Randstad Holding N.V 61.60 0.79% 0.48 90586 61.48 61.31 62.12 1 61.52 61.52 1 -7.15% 15.05%
RED ELECTRICA 16.82 0.87% 0.14 312737 16.73 16.57 16.84 260 16.79 16.84 60 3.41% -0.18%
Rexel 17.82 0.31% 0.06 1084746 17.98 17.81 18.07 5 17.80 17.82 21 -0.31% 36.90%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 467.35 -0.54% -2.55 29410 470.90 465.35 471.50 38 462.10 467.70 38 1.38% 27.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 23.48 -0.61% -0.14 188321 23.79 23.45 24.05 65 23.47 23.51 50 -5.07% -11.71%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 243.20 0.00% 0.00 103827 244.20 242.90 246.05 319 243.00 243.30 143 -2.37% 15.37%
SKF B 226.30 -1.39% -3.20 216631 230.55 226.20 232.30 358 226.30 231.00 1031 -2.79% 5.60%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 47.40 -0.30% -0.14 149308 47.76 47.31 48.06 200 47.14 47.56 87 1.04% 24.34%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 35.03 1.35% 0.47 527131 35.09 34.85 35.31 50 34.70 35.37 50 5.23% 15.06%
Stora Enso Oyj R 16.55 -0.84% -0.14 579118 16.81 16.46 16.82 21 16.38 16.64 41 -0.69% 5.36%
Suez SA 19.70 0.20% 0.04 202012 19.66 19.64 19.74 1238 19.66 19.71 238 0.13% 21.49%
Swedish Match 77.92 0.98% 0.76 953589 77.14 77.10 78.18 892 77.82 77.96 450 0.03% 21.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 124.33 0.00% 0.00 65193 124.50 123.30 124.60 47 123.10 124.50 33 2.28% 13.82%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.05 -0.95% -0.06 270257 6.11 6.04 6.33 400 6.05 6.06 112 -3.23% -21.93%
Tele2 B 126.50 -0.08% -0.10 289456 127.00 125.85 127.20 679 126.40 126.55 402 -0.39% 16.38%
TENARIS 8.66 0.86% 0.07 1097555 8.61 8.60 8.92 8890 8.65 8.65 6 -1.43% 31.64%
Terna S.p.A. 6.66 0.04% 0.00 1098119 6.73 6.64 6.74 28553 6.64 6.64 16 -0.09% 6.13%
Thales 89.04 0.75% 0.66 93066 88.94 88.48 89.62 38 89.00 89.06 10 -1.68% 18.53%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 215.50 1.32% 2.80 239462 214.40 214.05 216.90 387 215.40 216.20 62 2.77% 17.89%
TUI AG 3.90 -1.19% -0.05 123677 3.82 3.79 3.91 300 3.84 3.90 300 2.01% 22.46%
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 91.74 0.53% 0.48 91786 91.30 90.98 91.80 21 91.70 91.80 21 3.03% 7.93%
Umicore 53.48 2.18% 1.14 155139 52.64 52.28 53.93 159 53.42 53.48 146 -1.69% 36.08%
UNITED INTERNET 35.02 0.04% 0.01 53157 35.26 34.68 35.29 185 34.99 35.15 44 -1.02% 0.76%
UPM-KYMMENE 34.19 -0.73% -0.25 317060 34.61 34.13 34.67 8237 34.19 34.19 8237 -0.47% 11.81%
Veolia Environnement 27.92 1.01% 0.28 267693 27.84 27.74 27.98 422 26.00 27.98 379 5.40% 39.67%
Vestas Wind Systems 234.70 1.16% 2.70 342442 232.90 231.25 237.10 1485 232.30 235.00 126 0.60% -18.87%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 37.70 1.02% 0.38 61655 37.44 37.42 37.98 158 37.68 37.74 200 2.36% 28.49%
Vonovia SE 57.58 2.42% 1.36 443765 56.71 56.36 57.70 492 54.74 59.36 422 2.57% -3.19%
Wärtsilä 12.85 1.14% 0.14 134167 12.77 12.72 12.94 75 12.76 12.94 289 0.82% 57.07%
- - - - - - - - - - - 0.00% 0.00%
Wendel 118.90 -0.04% -0.05 7711 119.10 117.90 120.30 40 118.80 119.00 104 6.49% 21.39%
Wolters Kluwer 95.68 -0.48% -0.46 165114 96.42 94.52 96.62 1033 95.80 95.80 409 2.13% 37.71%
Yara Intl. 460.20 -1.10% -5.10 124234 466.70 460.20 469.00 29 455.00 464.90 72 -2.64% 28.91%