23.04.2021 10:40:10
STXE MID 200 RE.EUR
1137.98
EUR
7.0400
0.62%
22.04.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.04.2021 1130.94 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.04.2021 / 17:50
Währung EUR Aktualisierungsstand 23.04.2021 / 10:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.17% 1150.0 1017.1
1 Woche -0.18% 1150.0 1129.0
1 Monat 3.34% 1150.0 1095.6
3 Monate 9.22% 1150.0 1017.1
6 Monate 26.72% 1150.0 850.1
1 Jahr 47.90% 1150.0 776.0
3 Jahre 24.08% 1150.0 648.8
26.49
26.51
1.13
11.17
4.87
SMI
-0.25
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.49,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"103593"},"2020":{"performance":-0.25,"chartHeight":8.7054054891698,"year":2020,"ID_NOTATION":"103593"},"2021":{"performance":11.17,"chartHeight":21.758509040945,"year":2021,"ID_NOTATION":"103593"}}
{"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 10:40:09
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. 33.26 -0.57% -0.19 7686 33.41 33.21 33.70 157 33.23 33.30 72 -1.50% 12.74%
ACS ACTIVIDADES DE C 27.04 -0.70% -0.19 19510 27.08 26.90 27.30 180 27.03 27.06 374 -1.38% -0.77%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 135.40 -0.84% -1.15 16935 136.53 135.15 136.95 87 135.35 135.45 101 -1.12% -3.97%
AGEAS/NV 50.12 -0.12% -0.06 7726 50.06 49.98 50.42 107 50.10 50.14 65 -0.44% 14.96%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 288.90 0.84% 2.40 52263 286.55 284.40 289.20 616 288.80 288.90 353 3.47% 26.38%
Alstom 47.11 -0.46% -0.22 83871 47.23 46.98 47.55 154 47.10 47.11 219 7.40% 1.18%
- - - - - - - - - - - 0.00% 0.00%
Andritz 42.00 0.60% 0.25 31891 41.48 41.40 42.04 194 41.96 42.04 288 3.65% 12.84%
- - - - - - - - - - - 0.00% 0.00%
Arkema 103.95 -0.53% -0.55 4585 104.15 103.80 104.30 73 103.90 104.00 62 2.10% 11.19%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.34 0.12% 0.02 22151 16.31 16.22 16.36 512 16.34 16.36 326 0.34% 11.44%
ATOS 58.76 -0.41% -0.24 36602 58.84 58.56 58.98 188 58.74 58.76 34 -2.64% -21.46%
Aéroports de Paris 101.50 -1.07% -1.10 3773 102.35 101.30 102.60 25 101.45 101.55 1 -0.32% -2.84%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.37 0.62% 0.03 77269 4.32 4.31 4.39 1214 4.38 4.38 94 7.55% 31.65%
- - - - - - - - - - - 0.00% 0.00%
BANKINTER 5.59 1.20% 0.07 190110 5.55 5.52 5.61 1715 5.59 5.59 1598 -3.80% 24.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 330.10 0.06% 0.20 31578 329.80 328.70 332.70 505 330.00 330.20 580 -1.38% 12.71%
Bolloré 4.23 0.91% 0.04 86537 4.17 4.17 4.24 2000 4.23 4.23 367 -0.14% 23.58%
Brenntag 74.72 -0.53% -0.40 19476 74.94 74.39 74.96 220 74.70 74.74 50 -0.03% 16.30%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 25.38 1.70% 0.42 153530 25.34 25.34 25.85 188 25.36 25.38 486 0.83% 14.37%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1081.50 -0.39% -4.25 6761 1084.50 1079.50 1084.50 89 1081.00 1081.50 58 2.19% 10.90%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 28.45 -1.15% -0.33 44236 28.65 28.45 28.74 80 28.42 28.47 44 5.23% 14.71%
CECONOMY 4.57 -2.01% -0.09 7525 4.65 4.57 4.65 872 4.57 4.58 627 -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 571.80 0.42% 2.40 14136 570.00 564.60 573.90 94 571.80 572.20 79 -1.62% -9.39%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 12.54 -0.02% -0.00 120393 12.51 12.44 12.62 222 12.54 12.54 1363 -3.80% 20.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 195.25 0.10% 0.20 12913 195.20 194.45 196.10 124 195.10 195.20 64 1.88% 17.16%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 46.28 -0.09% -0.04 66873 46.30 45.94 47.23 51 46.27 46.28 165 3.60% 6.00%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.12 -0.34% -0.00 38489 0.12 0.12 0.12 23538 0.12 0.12 54125 0.09% 2.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV Panalpina 1316.00 0.34% 4.50 18506 1306.00 1305.50 1323.00 70 1315.50 1316.00 70 1.18% 28.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 47.12 -1.51% -0.72 10686 47.62 47.10 47.74 132 47.11 47.13 103 3.52% 2.59%
Eiffage 87.68 0.74% 0.64 17724 87.62 87.40 88.40 84 87.68 87.72 84 -0.50% 10.15%
E.D.F. 11.39 -2.96% -0.35 879583 11.32 11.13 11.50 1199 11.39 11.40 986 -3.08% -9.06%
Electrolux B 242.30 -0.08% -0.20 38674 242.30 242.25 244.40 833 242.10 242.30 334 -1.54% 26.30%
Elisa A 47.55 0.06% 0.03 6689 47.55 47.30 47.58 102 47.57 47.59 88 -1.43% 5.10%
ENAGAS 18.22 -0.76% -0.14 18157 18.34 18.21 18.34 219 18.20 18.22 33 -0.76% 2.48%
Endesa 22.26 0.13% 0.03 45617 22.19 22.19 22.30 258 22.26 22.27 311 0.91% -0.71%
ERSTE GROUP BANK 28.23 -0.81% -0.23 50950 28.39 28.13 28.43 64 28.23 28.24 114 -1.52% 11.78%
Eutelsat Communicati 10.62 1.02% 0.11 44413 10.46 10.46 10.69 92 10.62 10.64 320 3.49% 13.80%
FERROVIAL 22.11 -0.65% -0.14 56229 22.30 22.00 22.30 43 22.11 22.13 492 0.36% -1.96%
G4S PLC 20.96 - - - - - - 10000 20.62 21.30 5711 0.10% 0.00%
Galp Energia 9.29 -1.40% -0.13 81124 9.41 9.29 9.41 968 9.29 9.30 199 -3.90% 7.68%
GEA GROUP 35.50 -0.31% -0.11 17296 35.44 35.36 35.58 223 35.50 35.52 95 0.89% 20.14%
Gecina 121.90 -0.83% -1.02 5049 122.35 121.50 122.65 78 121.85 121.95 181 1.80% -2.75%
Getinge B 277.80 2.51% 6.80 87705 272.00 271.80 278.30 536 277.70 277.90 1027 2.19% 40.69%
Getlink SE 13.05 -0.08% -0.01 62553 13.03 13.00 13.09 735 13.04 13.05 1024 -1.23% -8.67%
GRIFOLS CL. A 23.52 -0.13% -0.03 13980 23.61 23.47 23.71 154 23.52 23.54 217 -0.04% -1.88%
GBL 91.22 -0.09% -0.08 3426 91.10 90.98 91.40 20 91.18 91.22 61 0.15% 10.29%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 153.20 -0.29% -0.45 3852 153.20 153.05 154.00 40 153.15 153.25 60 -1.70% 16.36%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 83.35 -0.60% -0.50 3341 83.80 83.35 83.85 834 83.35 83.40 68 6.01% 8.40%
HERMES INTL 1054.50 0.52% 5.50 5326 1058.00 1054.50 1062.00 3 1054.50 1055.00 37 3.91% 18.80%
Hexagon B 848.20 -0.02% -0.20 26573 843.40 840.60 851.80 158 848.20 848.60 42 -0.07% 12.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 38.13 0.45% 0.17 13271 37.88 37.65 38.26 182 38.11 38.14 418 5.15% 38.09%
Iliad 156.10 -0.86% -1.35 2281 156.88 155.90 156.88 20 156.05 156.15 8 -0.44% -6.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 328.20 0.86% 2.80 6273 325.40 325.40 329.80 73 327.80 328.00 56 -2.98% 18.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 2.25 -2.17% -0.05 928429 2.30 2.25 2.30 1918 2.25 2.26 7616 -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 14092 8.43 8.35 8.46 935 8.36 8.37 350 0.32% 8.42%
Kinnevik AB 'B' 468.00 0.72% 3.35 31532 461.90 460.00 470.62 6 467.60 467.75 100 -2.23% 10.74%
Klépierre 20.85 -1.09% -0.23 21918 20.97 20.84 21.16 100 20.84 20.87 647 0.43% 14.69%
BOSKALIS WESTMINSTER 26.40 -0.98% -0.26 6432 26.56 26.40 26.61 57 26.36 26.42 136 -1.11% 17.96%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 60.80 -0.65% -0.40 6588 60.57 60.50 61.06 50 60.78 60.82 100 -0.10% -3.01%
LEG Immobilien 118.10 -0.59% -0.70 5836 118.50 117.20 118.85 30 118.00 118.10 118 0.04% -6.37%
Leonardo S.p.A. 6.92 -0.23% -0.02 46145 6.89 6.86 6.96 24 6.92 6.93 908 -0.52% 17.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 53.80 -1.47% -0.80 3 53.80 53.80 53.80 56 53.60 53.90 27 -3.36% 206.74%
Mediobanca Banca di 9.10 -0.39% -0.04 89563 9.09 9.09 9.18 500 9.10 9.11 1169 -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 5072 195.05 194.05 197.05 59 195.15 195.30 52 -1.80% -8.31%
Natixis 4.06 -0.15% -0.01 307865 4.05 4.05 4.08 2788 4.06 4.06 2000 0.10% 45.37%
Naturgy Energy Group 20.92 -0.10% -0.02 19240 20.89 20.88 20.99 435 20.91 20.93 485 0.82% 9.83%
NOKIAN TYRES 31.40 -0.35% -0.11 18798 31.34 31.30 31.62 190 31.39 31.42 407 1.48% 9.07%
Norsk Hydro 55.14 1.58% 0.86 376344 54.32 54.32 55.48 1233 55.12 55.16 1292 -2.78% 36.31%
NOVOZYMES 421.50 -0.17% -0.70 22392 424.10 420.60 424.40 88 421.30 421.50 23 3.23% 20.56%
OMV 42.15 -0.15% -0.07 15411 41.97 41.70 42.26 190 42.13 42.17 5 -2.34% 27.14%
Orkla ASA 82.98 0.36% 0.30 117902 82.72 82.64 83.18 195 82.96 83.00 947 -2.13% -5.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 17.68 -0.51% -0.09 45937 17.66 17.62 17.80 319 17.68 17.68 282 -1.77% 29.61%
- - - - - - - - - - - 0.00% 0.00%
Proximus 18.43 -0.99% -0.18 31691 18.55 18.41 18.61 240 18.43 18.43 2 0.76% 15.05%
PRYSMIAN 26.66 -0.30% -0.08 50397 26.62 26.61 26.79 121 26.65 26.67 87 -1.62% -8.05%
QIAGEN 42.93 -0.09% -0.04 9321 42.79 42.60 43.03 240 42.90 42.93 150 -0.97% -0.38%
Randstad Holding N.V 61.60 -1.03% -0.64 24756 62.00 61.46 62.10 54 61.58 61.60 229 -1.30% 16.25%
RED ELECTRICA 15.18 0.00% 0.00 35080 15.22 15.14 15.24 800 15.17 15.18 558 1.57% -9.91%
Rexel 17.48 -0.06% -0.01 147275 17.56 17.48 17.62 767 17.47 17.48 95 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 413.90 0.93% 3.80 7912 413.95 411.80 416.00 13 413.60 414.00 130 0.74% 11.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 27.77 -0.91% -0.26 13942 27.90 27.75 28.04 100 27.76 27.79 237 -3.89% 5.38%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 226.15 -0.37% -0.85 47087 225.80 224.80 227.20 372 226.10 226.20 455 -0.07% 7.69%
SKF B 227.90 -0.04% -0.10 712558 227.60 225.10 228.80 470 227.90 228.00 981 -8.95% 6.39%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 40.15 -0.85% -0.34 35147 40.33 40.06 40.52 637 40.12 40.15 135 -1.66% 6.23%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 31.69 -0.02% -0.01 148673 31.55 31.43 31.77 469 31.68 31.68 732 -2.79% 4.09%
Stora Enso Oyj R 16.75 2.27% 0.37 273119 16.84 16.55 16.96 81 16.75 16.77 858 -1.68% 4.28%
Suez SA 19.88 -0.01% -0.00 103851 19.89 19.88 19.93 1639 19.88 19.89 949 0.18% 22.63%
SWEDISH MATCH 706.80 -0.25% -1.80 24765 705.80 705.40 709.60 285 706.40 706.80 315 -0.39% 10.89%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 111.47 0.38% 0.42 13232 110.90 110.80 111.75 88 111.40 111.45 142 1.46% 1.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 5.77 -1.50% -0.09 54016 5.79 5.77 5.84 600 5.77 5.78 2254 -4.83% -24.46%
Tele2 B 117.25 -1.05% -1.25 214049 118.65 116.20 118.65 940 117.25 117.30 765 3.40% 11.78%
TENARIS 8.86 -0.66% -0.06 45401 8.87 8.83 8.94 525 8.86 8.87 725 -3.20% 35.62%
Terna S.p.A. 6.26 -0.06% -0.00 206925 6.24 6.24 6.28 2565 6.26 6.26 1953 2.57% -0.21%
Thales 85.77 -0.37% -0.32 14953 85.72 85.30 86.08 103 85.74 85.80 245 -0.13% 14.60%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 222.90 0.86% 1.89 77174 222.50 220.60 224.20 44 222.80 223.00 707 -0.44% 23.63%
TUI AG 4.45 -0.50% -0.02 108137 4.49 4.43 4.53 1347 4.44 4.45 622 -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 82.58 -1.15% -0.96 18125 83.40 82.12 83.40 2 82.56 82.60 69 3.21% -1.72%
Umicore 50.08 -0.28% -0.14 38221 50.16 49.67 50.22 103 50.06 50.10 99 5.55% 27.79%
UNITED INTERNET 34.84 0.78% 0.27 13272 34.47 34.30 34.99 74 34.73 34.82 106 1.89% -0.53%
UPM-KYMMENE 32.72 0.23% 0.07 40809 32.73 32.53 32.90 370 32.69 32.71 260 2.64% 6.74%
Veolia Environnement 25.50 0.75% 0.19 175035 25.44 25.32 25.74 302 25.49 25.50 987 3.52% 26.59%
VESTAS WIND SYSTEMS 1307.80 -1.30% -17.20 96522 1329.40 1307.80 1348.40 47 1307.40 1307.80 41 9.12% -8.40%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 36.56 0.77% 0.28 14205 36.28 36.18 36.72 25 36.56 36.62 100 -1.68% 23.65%
Vonovia SE 56.76 -0.46% -0.26 31422 56.82 56.52 57.02 614 56.72 56.76 604 -1.93% -4.14%
Wärtsilä 11.00 5.77% 0.60 686115 10.42 10.39 11.12 168 10.98 11.00 939 12.95% 27.17%
- - - - - - - - - - - 0.00% 0.00%
Wendel 110.40 0.36% 0.40 1611 109.25 109.25 110.50 30 110.30 110.50 62 -0.18% 12.30%
- - - - - - - - - - - 0.00% 0.00%
Wolters Kluwer 77.17 -0.25% -0.19 21480 77.22 77.00 77.58 78 77.16 77.18 237 1.43% 11.34%
Yara Intl. 427.30 -3.15% -13.90 164439 426.10 421.90 436.20 173 427.30 427.50 25 0.59% 23.59%