28.01.2022 04:01:53
STXE MID 200 RE.EUR
1158.05
EUR
2.2700
0.20%
27.01.2022 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 1155.78 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.01.2022 / 17:50
Währung EUR Aktualisierungsstand 28.01.2022 / 04:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -5.04% 1238.3 1131.9
1 Woche -3.64% 1176.8 1131.9
1 Monat -4.29% 1238.3 1131.9
3 Monate -4.08% 1238.3 1131.9
6 Monate -3.17% 1238.3 1131.9
1 Jahr 12.55% 1238.3 1017.1
3 Jahre 33.27% 1238.3 648.8
Benchmark:
1.13
18.45
18.92
SMI
-0.25
SMI
SMI
-5.04
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":-0.25,"chartHeight":8.2846493095293,"year":2020,"ID_NOTATION":"103593"},"2021":{"performance":18.45,"chartHeight":23.290065695962,"year":2021,"ID_NOTATION":"103593"},"2022":{"performance":-5.04,"chartHeight":16.610315107282,"year":2022,"ID_NOTATION":"103593"},"0":{"ID_NOTATION":"103593"},"1":{"ID_NOTATION":"103593"},"2":{"ID_NOTATION":"103593"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.01.2022 04:01:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
- - - - - - - - - - - 0.00% 0.00%
Accor S.A. 32.13 -0.22% -0.07 477115 31.68 31.42 32.29 11 32.10 32.14 82 -0.68% 12.82%
ACS ACTIVIDADES DE C 22.74 -0.79% -0.18 388217 22.51 22.43 22.95 263 22.67 22.83 263 -1.39% -3.36%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 145.35 1.11% 1.60 60805 142.32 141.62 146.40 202 145.30 145.30 12 -2.19% 4.95%
AGEAS/NV 43.22 -0.27% -0.12 220451 42.80 42.55 43.61 147 43.33 43.33 147 -3.04% -5.24%
ALFA LAVAL 313.50 -0.22% -0.70 509825 305.20 305.20 315.50 273 313.20 313.60 50 -3.80% -14.13%
Alstom 31.59 -2.36% -0.77 618728 31.60 31.49 32.48 2338 31.59 31.59 64 -4.94% 1.31%
Andritz 46.70 0.39% 0.18 52658 45.68 45.68 47.38 76 46.70 46.76 76 -2.55% 3.18%
- - - - - - - - - - - 0.00% 0.00%
Arkema 129.50 0.35% 0.45 147393 126.95 126.15 130.35 65 129.40 129.55 65 -2.50% 4.18%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.27 -0.64% -0.10 686250 16.12 15.97 16.32 15901 16.33 16.33 1 -4.58% -6.76%
ATOS 31.31 -1.01% -0.32 319567 30.89 30.84 31.62 68 31.30 31.33 31 -10.00% -16.51%
Aéroports de Paris 120.60 -0.56% -0.68 88643 120.45 118.80 121.75 53 120.50 120.70 14 -4.29% 6.96%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 5.79 1.05% 0.06 475927 5.68 5.68 5.85 401 5.78 5.79 144 -1.13% 15.90%
BANKINTER 5.35 1.06% 0.06 1307378 5.25 5.23 5.43 1121 5.33 5.35 154 5.28% 18.77%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 391.90 1.27% 4.90 545777 379.45 378.60 397.40 87 391.70 391.90 87 -0.46% 12.10%
Bolloré 4.74 0.21% 0.01 356639 4.63 4.62 4.75 1038 4.73 4.74 206 -2.99% -3.66%
Brenntag 75.84 -1.72% -1.33 403388 76.14 75.01 76.25 2 75.86 76.00 31 -3.34% -4.75%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 24.79 -0.04% -0.01 323395 24.51 24.19 24.83 7 24.79 24.81 261 -5.63% -15.18%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1070.00 1.33% 14.00 132449 1044.50 1041.00 1076.50 764 1066.50 1066.50 82 -2.59% -5.60%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 23.25 0.96% 0.22 46450 22.68 22.68 23.40 44 23.21 23.26 33 1.86% 0.91%
CECONOMY 3.92 1.32% 0.05 132096 3.88 3.81 3.97 107 3.91 3.92 107 -0.46% 2.94%
CEZ 806.75 -0.34% -2.75 1800 804.25 801.75 806.75 600 796.00 811.50 600 -0.34% -1.68%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 507.60 0.32% 1.60 176569 502.60 495.70 511.60 89 506.40 508.80 83 -8.93% -1.51%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 13.54 -0.26% -0.04 1747376 13.26 13.26 13.72 32121 13.63 13.63 56 -6.00% -9.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 40.95 -2.71% -1.14 1753924 41.31 40.65 41.37 28 40.94 40.97 21 -11.43% -21.70%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 35.75 1.58% 0.56 197210 35.01 34.80 35.96 456 35.74 35.74 47 0.62% -3.48%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.02 0.00% 0.00 60333 0.02 0.02 0.02 152495 0.02 0.02 153440 -6.32% 3.16%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1336.50 0.56% 7.50 150168 1290.50 1290.50 1350.00 20 1333.00 1340.00 37 -2.59% -12.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 37.16 -4.12% -1.59 562436 38.11 36.79 38.15 50 37.13 37.17 45 -10.93% -8.11%
Eiffage 93.76 0.80% 0.74 139611 92.08 91.68 94.32 5 93.72 94.70 70 -1.43% 3.69%
E.D.F. 8.39 1.21% 0.10 764101 8.19 8.16 8.49 177 8.39 8.40 222 3.39% -18.60%
Electrolux B 188.57 -3.26% -6.35 1279650 190.30 187.70 194.00 247 188.05 188.05 247 -7.92% -13.74%
Elisa A 50.54 -1.37% -0.70 156418 50.78 49.04 51.08 166 50.42 50.66 23 -5.28% -6.79%
ENAGAS 19.67 -0.30% -0.06 383303 19.70 19.20 19.70 305 19.60 19.73 305 -2.04% -3.72%
Endesa 20.19 2.77% 0.55 470925 19.48 19.48 20.25 1933 20.28 20.28 311 1.66% 0.07%
ERSTE GROUP BANK 42.02 0.33% 0.14 430648 41.54 41.45 42.24 162 42.08 42.08 162 -3.02% 2.11%
Eutelsat Communicati 11.29 0.00% 0.00 164188 11.21 11.21 11.47 206 11.29 11.49 108 -0.88% 5.32%
FERROVIAL 24.46 -0.33% -0.08 852428 24.02 23.86 24.64 89 24.48 24.48 89 -6.43% -11.25%
Galp Energia 10.09 1.86% 0.18 958170 9.78 9.78 10.25 2730 10.09 10.09 446 5.19% 18.11%
GEA GROUP 41.17 -0.96% -0.40 257450 41.09 40.59 41.51 91 39.96 41.98 17 -4.61% -14.74%
Gecina 118.40 0.25% 0.30 77536 117.40 117.35 119.40 2 118.25 118.50 72 -2.29% -4.01%
Getinge B 335.20 -0.18% -0.60 658930 328.30 324.65 337.60 36 335.10 335.70 39 -1.32% -14.97%
Getlink SE 13.87 -0.61% -0.09 352338 13.85 13.77 13.96 883 13.86 13.88 916 -3.35% -4.63%
GRIFOLS CL. A 15.77 -1.97% -0.32 820359 15.65 15.42 15.79 380 15.71 15.83 380 -7.94% -6.48%
GBL 94.62 0.13% 0.12 47748 92.92 92.90 95.22 23 94.20 94.64 23 -2.31% -3.92%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 175.95 1.41% 2.45 74912 171.05 171.05 177.53 12 175.80 176.10 49 2.30% 4.98%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 79.92 -0.19% -0.15 78715 78.25 78.25 80.15 32 79.80 80.90 125 -2.53% -1.87%
HERMES INTL 1284.00 -2.10% -27.50 56841 1284.00 1271.75 1300.00 16 1292.50 1292.50 16 -6.16% -16.60%
Hexagon B 120.85 -0.49% -0.60 2366310 118.80 118.15 121.80 1281 120.70 120.70 1281 -3.55% -15.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 53.46 0.22% 0.12 195486 52.32 52.16 53.80 19 53.42 53.48 500 -0.65% -0.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 293.20 0.76% 2.20 92739 286.20 286.00 295.00 444 293.00 293.80 83 -0.14% 1.52%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 1.89 -0.47% -0.01 1813275 1.85 1.83 1.93 4000 1.89 1.90 4000 -3.19% 11.28%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 17.28 -1.14% -0.20 296347 17.33 17.14 17.52 37 17.24 17.29 1 -1.12% 13.53%
- - - - - - - - - - - 0.00% 0.00%
Klépierre 23.76 -1.33% -0.32 353428 23.76 23.72 24.21 1256 23.82 23.82 170 0.00% 13.68%
BOSKALIS WESTMINSTER 25.54 0.39% 0.10 77442 25.34 25.20 25.72 212 25.52 25.64 108 -5.76% -0.39%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 54.60 0.22% 0.12 220895 53.68 53.58 55.20 18 54.56 54.66 158 -2.20% 0.55%
LEG Immobilien 117.62 1.93% 2.23 139070 114.95 114.75 118.05 16 117.60 119.30 16 1.27% -3.86%
Leonardo S.p.A. 6.39 0.63% 0.04 1264774 6.23 6.22 6.50 28239 6.40 6.40 12 -7.56% 1.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 44.80 -0.11% -0.05 1706 43.58 43.50 45.50 20 43.70 45.60 20 -5.29% -9.59%
Mediobanca Banca di 9.99 1.75% 0.17 776572 9.78 9.72 10.05 14814 10.00 10.00 23 -3.36% -1.35%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 191.12 -1.35% -2.62 59680 189.97 189.97 194.85 11 189.85 195.00 11 -3.48% 6.57%
Naturgy Energy Group 28.51 2.81% 0.78 134011 27.68 27.50 28.57 40 28.47 28.59 210 -1.89% -0.77%
Nokian Tyres 30.01 4.31% 1.24 389713 28.40 28.24 30.62 39 29.97 30.04 100 -9.44% -9.69%
Norsk Hydro 71.12 0.37% 0.26 2372520 69.48 68.94 71.90 8248 70.98 70.98 1337 -3.32% 2.49%
NOVOZYMES 464.60 1.30% 5.95 188036 456.55 452.20 465.95 1205 463.80 463.80 206 -2.42% -13.84%
OMV 54.12 0.91% 0.49 186021 52.90 52.85 55.12 593 54.52 54.52 72 -1.38% 8.11%
Orkla ASA 85.24 0.12% 0.10 404648 84.72 84.32 85.63 3504 85.30 85.30 1029 -0.79% -3.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 13.65 0.57% 0.08 295420 13.42 13.36 13.71 7 13.64 13.91 86 -4.78% -2.95%
- - - - - - - - - - - 0.00% 0.00%
Proximus 18.43 2.79% 0.50 171610 17.82 17.82 18.49 475 18.42 18.45 111 6.44% 7.23%
PRYSMIAN 29.15 -2.51% -0.75 533287 29.20 28.87 29.61 13081 29.26 29.26 1 -9.30% -12.01%
QIAGEN 42.75 -0.04% -0.01 238523 42.07 41.67 42.83 45 42.66 42.75 3 -3.67% -12.85%
Randstad Holding N.V 57.58 0.31% 0.18 259523 57.40 56.10 57.88 50 57.56 57.60 24 -4.84% -4.42%
RED ELECTRICA 18.00 1.09% 0.20 593437 17.68 17.64 18.09 424 18.07 18.07 424 0.78% -5.31%
Rexel 19.68 0.59% 0.12 635297 19.16 19.06 19.98 170 19.66 19.70 50 -3.34% 9.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 257.30 -0.92% -2.40 348337 252.30 250.40 258.80 265 256.70 258.20 137 -11.49% -24.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 29.82 1.93% 0.56 224311 29.07 28.93 30.05 30 29.80 29.84 45 0.59% 8.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 227.70 0.18% 0.40 136753 223.20 223.20 229.30 68 227.30 227.80 152 -3.23% -2.65%
SKF B 210.10 -0.76% -1.60 697711 207.70 205.50 214.00 168 210.00 210.30 419 -4.37% -2.17%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 46.01 0.28% 0.13 258635 45.26 44.77 46.28 57 46.09 46.15 58 -3.10% -4.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 40.55 1.73% 0.69 4042939 40.50 40.05 42.30 83 40.55 40.56 83 -2.01% -6.74%
Stora Enso Oyj R 16.82 -1.23% -0.21 1479014 16.88 16.55 17.11 200 16.80 16.87 200 -2.09% 4.12%
Suez SA 19.89 0.28% 0.06 35909 19.83 19.79 19.89 5 19.70 19.89 126 0.23% 0.38%
Swedish Match 69.44 -1.50% -1.06 3028591 70.36 68.36 70.36 5492 69.44 69.44 5492 -4.56% -3.64%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 108.45 -0.32% -0.35 189398 107.35 106.12 108.70 76 108.35 108.55 78 -6.23% -16.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.02 -1.73% -0.11 1194016 5.98 5.98 6.18 1000 6.00 6.02 400 0.20% 14.50%
Tele2 B 135.00 1.73% 2.30 773766 132.45 131.70 135.35 248 134.95 135.15 109 2.16% 4.45%
TENARIS 11.07 2.71% 0.29 2106090 10.69 10.63 11.22 34208 11.07 11.07 1 3.12% 20.35%
Terna S.p.A. 6.92 0.20% 0.01 2364108 6.84 6.82 6.95 21275 6.91 6.91 2 -0.17% -2.97%
Thales 82.28 -0.96% -0.80 90930 81.96 81.96 83.42 39 82.28 82.36 15 -1.41% 9.91%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 233.90 2.36% 5.40 197243 229.00 227.40 235.30 52 233.40 233.90 110 -4.30% -1.56%
TUI AG 3.06 -0.89% -0.03 393595 3.03 3.02 3.11 292 3.04 3.07 292 -1.69% 13.56%
TULLOW OIL 0.53 0.00% 0.00 - 0.53 0.53 0.53 1 0.49 0.45 3000 0.00% 0.00%
UCB 87.56 0.46% 0.40 179534 86.07 85.67 87.62 13 87.50 89.00 13 -3.91% -12.64%
Umicore 33.24 -0.88% -0.29 406197 33.12 32.76 33.64 147 33.36 33.36 147 -4.91% -6.72%
UNITED INTERNET 34.05 1.04% 0.35 104659 33.24 33.20 34.15 159 34.05 34.10 18 -0.35% -2.52%
UPM Kymmene 33.11 -6.57% -2.33 1619492 35.05 32.64 35.27 120 33.07 33.13 100 -6.61% -1.13%
Veolia Environnement 32.13 0.97% 0.31 525017 31.70 31.54 32.35 134 32.11 32.14 134 -2.55% -0.31%
Vestas Wind Systems 175.15 -1.21% -2.15 1324660 168.38 168.10 177.60 989 175.00 175.00 989 -8.98% -12.12%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 30.30 -0.33% -0.10 90858 29.78 29.54 30.68 135 30.24 30.34 144 -9.12% -5.67%
Vonovia SE 50.98 3.20% 1.58 1104615 48.80 48.79 51.15 78 50.96 51.12 78 4.92% 5.31%
Wärtsilä 12.15 0.29% 0.04 820022 11.86 11.85 12.41 580 12.12 12.16 64 -6.25% -1.90%
- - - - - - - - - - - 0.00% 0.00%
Wendel 96.75 -0.05% -0.05 16459 95.45 95.00 97.45 7 96.70 98.30 40 -4.21% -8.29%
Wolters Kluwer 88.46 0.48% 0.42 444976 86.94 86.22 88.69 37 88.42 88.48 34 -3.47% -14.53%
Yara Intl. 469.55 1.52% 7.05 427019 458.00 452.40 470.90 143 468.50 472.30 100 1.09% 5.28%