23.04.2021 10:53:52
STXE MID 200 RE.USD
1016.17
$$$
5.7900
0.57%
22.04.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.04.2021 1010.38 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.04.2021 / 17:50
Währung $$$ Aktualisierungsstand 23.04.2021 / 10:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.23% 1026.7 917.8
1 Woche 0.26% 1026.7 1010.4
1 Monat 4.13% 1026.7 959.2
3 Monate 7.88% 1026.7 917.8
6 Monate 28.81% 1026.7 736.1
1 Jahr 64.23% 1026.7 623.2
3 Jahre 21.50% 1026.7 518.5
25.05
26.51
8.97
1.13
9.23
4.87
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.05,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"103594"},"2020":{"performance":8.97,"chartHeight":20.572072888717,"year":2020,"ID_NOTATION":"103594"},"2021":{"performance":9.23,"chartHeight":20.726625475926,"year":2021,"ID_NOTATION":"103594"}}
{"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 10:53:51
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. 33.23 -0.66% -0.22 8058 33.41 33.21 33.70 319 33.31 33.35 194 -1.50% 12.74%
ACS ACTIVIDADES DE C 27.05 -0.66% -0.18 22444 27.08 26.90 27.30 234 27.03 27.06 265 -1.38% -0.77%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 135.55 -0.73% -1.00 18541 136.53 135.15 136.95 114 135.50 135.60 152 -1.12% -3.97%
AGEAS/NV 50.19 0.02% 0.01 11855 50.06 49.98 50.42 14 50.18 50.20 80 -0.44% 14.96%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 288.90 0.84% 2.40 56095 286.55 284.40 289.20 629 288.90 289.00 284 3.47% 26.38%
Alstom 47.05 -0.58% -0.28 115814 47.23 46.97 47.55 242 47.05 47.07 176 7.40% 1.18%
- - - - - - - - - - - 0.00% 0.00%
Andritz 42.07 0.77% 0.32 34644 41.48 41.40 42.07 105 42.04 42.08 108 3.65% 12.84%
- - - - - - - - - - - 0.00% 0.00%
Arkema 104.10 -0.38% -0.40 4726 104.15 103.80 104.30 50 104.05 104.15 73 2.10% 11.19%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.41 0.55% 0.09 24890 16.31 16.22 16.41 326 16.40 16.41 661 0.34% 11.44%
ATOS 58.71 -0.49% -0.29 41388 58.84 58.56 58.98 274 58.70 58.74 278 -2.64% -21.46%
Aéroports de Paris 101.17 -1.39% -1.43 4269 102.35 101.05 102.60 11 101.10 101.30 31 -0.32% -2.84%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.40 1.24% 0.05 79069 4.32 4.31 4.40 934 4.40 4.41 468 7.55% 31.65%
- - - - - - - - - - - 0.00% 0.00%
BANKINTER 5.60 1.45% 0.08 210059 5.55 5.52 5.61 1165 5.60 5.61 1944 -3.80% 24.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 331.20 0.39% 1.30 36045 329.80 328.70 332.70 647 331.30 331.50 72 -1.38% 12.71%
Bolloré 4.24 1.05% 0.04 90743 4.17 4.17 4.24 1772 4.23 4.24 20 -0.14% 23.58%
Brenntag 74.84 -0.37% -0.28 22628 74.94 74.39 74.96 28 74.86 74.90 56 -0.03% 16.30%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 25.41 1.82% 0.46 172418 25.34 25.32 25.85 569 25.40 25.42 197 0.83% 14.37%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1081.50 -0.39% -4.25 7784 1084.50 1079.50 1084.50 187 1081.00 1082.00 184 2.19% 10.90%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 28.35 -1.49% -0.43 44874 28.65 28.34 28.74 40 28.33 28.37 204 5.23% 14.71%
CECONOMY 4.61 -1.29% -0.06 10609 4.65 4.57 4.65 316 4.60 4.62 411 -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 570.80 0.25% 1.40 16027 570.00 564.60 573.90 117 571.00 571.20 17 -1.62% -9.39%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 12.55 0.06% 0.01 135406 12.51 12.44 12.62 1007 12.54 12.55 729 -3.80% 20.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 194.90 -0.08% -0.15 19108 195.20 194.45 196.10 64 194.85 194.90 64 1.88% 17.16%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 46.16 -0.35% -0.16 71254 46.30 45.94 47.23 477 46.15 46.17 284 3.60% 6.00%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.12 0.00% 0.00 43148 0.12 0.12 0.12 18879 0.12 0.12 16025 0.09% 2.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV Panalpina 1315.50 0.30% 4.00 20499 1306.00 1305.50 1323.00 228 1315.00 1316.00 214 1.18% 28.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 47.22 -1.30% -0.62 12150 47.62 47.10 47.74 5 47.14 47.20 163 3.52% 2.59%
Eiffage 87.74 0.80% 0.70 19891 87.62 87.40 88.40 43 87.72 87.76 125 -0.50% 10.15%
E.D.F. 11.43 -2.64% -0.31 932871 11.32 11.13 11.50 166 11.43 11.44 636 -3.08% -9.06%
Electrolux B 241.80 -0.29% -0.70 49094 242.30 241.70 244.40 1144 241.70 241.90 610 -1.54% 26.30%
Elisa A 47.47 -0.11% -0.05 7291 47.55 47.30 47.58 102 47.46 47.48 102 -1.43% 5.10%
ENAGAS 18.20 -0.87% -0.16 18519 18.34 18.18 18.34 510 18.19 18.20 12 -0.76% 2.48%
Endesa 22.25 0.09% 0.02 49275 22.19 22.19 22.30 164 22.25 22.26 400 0.91% -0.71%
ERSTE GROUP BANK 28.30 -0.54% -0.15 57198 28.39 28.13 28.43 163 28.30 28.31 389 -1.52% 11.78%
Eutelsat Communicati 10.64 1.24% 0.13 46741 10.46 10.46 10.69 37 10.64 10.65 49 3.49% 13.80%
FERROVIAL 22.13 -0.56% -0.12 61964 22.30 22.00 22.30 296 22.14 22.15 258 0.36% -1.96%
G4S PLC 20.96 - - - - - - 10000 20.62 21.30 5711 0.10% 0.00%
Galp Energia 9.30 -1.36% -0.13 94172 9.41 9.27 9.41 708 9.30 9.30 757 -3.90% 7.68%
GEA GROUP 35.55 -0.17% -0.06 26638 35.44 35.36 35.59 110 35.54 35.57 172 0.89% 20.14%
Gecina 121.80 -0.92% -1.12 5384 122.35 121.50 122.65 94 121.75 121.80 59 1.80% -2.75%
Getinge B 277.80 2.51% 6.80 101642 272.00 271.80 278.30 73 277.80 278.00 670 2.19% 40.69%
Getlink SE 13.05 -0.08% -0.01 69471 13.03 13.00 13.09 472 13.04 13.05 369 -1.23% -8.67%
GRIFOLS CL. A 23.48 -0.32% -0.07 16680 23.61 23.47 23.71 303 23.47 23.48 315 -0.04% -1.88%
GBL 91.16 -0.15% -0.14 3752 91.10 90.98 91.40 116 91.16 91.20 92 0.15% 10.29%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 153.45 -0.13% -0.20 4610 153.20 153.05 154.00 47 153.40 153.50 120 -1.70% 16.36%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 83.40 -0.54% -0.45 4691 83.80 83.30 83.85 178 83.45 83.50 90 6.01% 8.40%
HERMES INTL 1054.00 0.48% 5.00 5652 1058.00 1053.50 1062.00 1 1054.00 1054.50 9 3.91% 18.80%
Hexagon B 847.90 -0.06% -0.50 30399 843.40 840.60 851.80 114 847.60 847.80 13 -0.07% 12.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 38.22 0.68% 0.26 15239 37.88 37.65 38.26 64 38.19 38.22 142 5.15% 38.09%
Iliad 155.85 -1.02% -1.60 2400 156.88 155.85 156.88 20 155.75 155.85 137 -0.44% -6.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 328.40 0.92% 3.00 6822 325.40 325.40 329.80 54 328.40 328.60 48 -2.98% 18.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 2.26 -2.13% -0.05 1097164 2.30 2.25 2.30 4393 2.26 2.26 1165 -3.23% 28.38%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 8.39 -0.97% -0.08 15979 8.43 8.35 8.46 459 8.39 8.41 871 0.32% 8.42%
Kinnevik AB 'B' 468.15 0.75% 3.50 35223 461.90 460.00 470.62 50 467.90 468.05 110 -2.23% 10.74%
Klépierre 20.84 -1.14% -0.24 25660 20.97 20.81 21.16 187 20.82 20.84 591 0.43% 14.69%
BOSKALIS WESTMINSTER 26.44 -0.83% -0.22 7021 26.56 26.40 26.61 32 26.44 26.48 261 -1.11% 17.96%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 61.06 -0.23% -0.14 7343 60.57 60.50 61.06 100 61.04 61.10 141 -0.10% -3.01%
LEG Immobilien 117.95 -0.72% -0.85 6334 118.50 117.20 118.85 23 117.85 117.95 96 0.04% -6.37%
Leonardo S.p.A. 6.94 0.06% 0.00 57131 6.89 6.86 6.96 500 6.94 6.94 902 -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 54.00 86 -3.36% 206.74%
Mediobanca Banca di 9.13 -0.09% -0.01 101262 9.09 9.09 9.18 550 9.13 9.14 266 -1.99% 20.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 195.75 -0.58% -1.15 5211 195.05 194.05 197.05 17 195.80 195.90 11 -1.80% -8.31%
Natixis 4.06 -0.10% -0.00 365079 4.05 4.05 4.08 4577 4.06 4.06 3400 0.10% 45.37%
Naturgy Energy Group 20.93 -0.05% -0.01 21799 20.89 20.88 20.99 486 20.92 20.94 871 0.82% 9.83%
NOKIAN TYRES 31.48 -0.10% -0.03 21422 31.34 31.30 31.62 100 31.47 31.49 134 1.48% 9.07%
Norsk Hydro 55.25 1.79% 0.97 406069 54.32 54.32 55.48 945 55.24 55.28 1420 -2.78% 36.31%
NOVOZYMES 422.00 -0.05% -0.20 27307 424.10 420.60 424.40 110 421.80 422.00 59 3.23% 20.56%
OMV 42.28 0.17% 0.07 16789 41.97 41.70 42.30 121 42.26 42.36 121 -2.34% 27.14%
Orkla ASA 82.94 0.31% 0.26 124148 82.72 82.64 83.18 312 82.88 82.94 112 -2.13% -5.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 17.72 -0.28% -0.05 47655 17.66 17.62 17.80 622 17.73 17.74 200 -1.77% 29.61%
- - - - - - - - - - - 0.00% 0.00%
Proximus 18.42 -1.02% -0.19 35146 18.55 18.41 18.61 360 18.41 18.43 564 0.76% 15.05%
PRYSMIAN 26.64 -0.37% -0.10 50655 26.62 26.61 26.79 50 26.70 26.72 78 -1.62% -8.05%
QIAGEN 42.86 -0.26% -0.11 10365 42.79 42.60 43.03 150 42.82 42.84 70 -0.97% -0.38%
Randstad Holding N.V 61.66 -0.93% -0.58 32988 62.00 61.46 62.10 188 61.64 61.68 214 -1.30% 16.25%
RED ELECTRICA 15.16 -0.07% -0.01 37933 15.22 15.14 15.24 859 15.16 15.18 766 1.57% -9.91%
Rexel 17.54 0.30% 0.05 154539 17.56 17.48 17.62 1098 17.54 17.55 552 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 414.00 0.95% 3.90 8966 413.95 411.80 416.00 52 413.70 414.30 17 0.74% 11.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 27.84 -0.66% -0.18 14997 27.90 27.75 28.04 58 27.83 27.87 178 -3.89% 5.38%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 226.45 -0.24% -0.55 51613 225.80 224.80 227.20 781 226.40 226.60 823 -0.07% 7.69%
SKF B 228.40 0.18% 0.40 753205 227.60 225.10 228.80 1124 228.30 228.50 444 -8.95% 6.39%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 40.37 -0.31% -0.12 42651 40.33 40.06 40.52 538 40.35 40.38 321 -1.66% 6.23%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 31.72 0.08% 0.03 171083 31.55 31.43 31.77 469 31.71 31.72 835 -2.79% 4.09%
Stora Enso Oyj R 16.89 3.11% 0.51 280429 16.84 16.55 16.96 81 16.88 16.89 694 -1.68% 4.28%
Suez SA 19.88 -0.05% -0.01 111536 19.89 19.87 19.93 777 19.88 19.88 184 0.18% 22.63%
SWEDISH MATCH 704.80 -0.54% -3.80 28196 705.80 704.80 709.60 206 704.80 705.20 255 -0.39% 10.89%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 111.50 0.41% 0.45 14637 110.90 110.80 111.75 79 111.50 111.55 110 1.46% 1.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 5.79 -1.13% -0.07 55583 5.79 5.77 5.84 600 5.79 5.79 847 -4.83% -24.46%
Tele2 B 116.75 -1.48% -1.75 235143 118.65 116.20 118.65 1495 116.65 116.75 789 3.40% 11.78%
TENARIS 8.89 -0.36% -0.03 47964 8.87 8.83 8.94 545 8.89 8.89 362 -3.20% 35.62%
Terna S.p.A. 6.25 -0.22% -0.01 219563 6.24 6.24 6.28 1487 6.25 6.25 392 2.57% -0.21%
Thales 85.94 -0.17% -0.15 16848 85.72 85.30 86.08 10 85.90 85.94 125 -0.13% 14.60%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 222.90 0.86% 1.89 84282 222.50 220.60 224.20 210 222.90 223.00 321 -0.44% 23.63%
TUI AG 4.46 -0.34% -0.01 111243 4.49 4.43 4.53 490 4.46 4.48 2733 -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 82.28 -1.51% -1.26 20942 83.40 82.12 83.40 100 82.24 82.28 5 3.21% -1.72%
Umicore 50.17 -0.10% -0.05 44699 50.16 49.67 50.22 456 50.16 50.20 360 5.55% 27.79%
UNITED INTERNET 34.76 0.55% 0.19 13659 34.47 34.30 34.99 50 34.74 34.76 38 1.89% -0.53%
UPM-KYMMENE 32.83 0.58% 0.19 43897 32.73 32.53 32.90 554 32.82 32.85 414 2.64% 6.74%
Veolia Environnement 25.49 0.73% 0.18 197030 25.44 25.32 25.74 574 25.48 25.50 754 3.52% 26.59%
VESTAS WIND SYSTEMS 1303.00 -1.66% -22.00 103698 1329.40 1300.80 1348.40 37 1302.40 1303.00 7 9.12% -8.40%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 36.71 1.19% 0.43 16153 36.28 36.18 36.72 252 36.68 36.74 212 -1.68% 23.65%
Vonovia SE 56.64 -0.67% -0.38 33582 56.82 56.52 57.02 697 56.60 56.64 618 -1.93% -4.14%
Wärtsilä 11.04 6.11% 0.64 715717 10.42 10.39 11.12 1195 11.03 11.04 911 12.95% 27.17%
- - - - - - - - - - - 0.00% 0.00%
Wendel 110.35 0.32% 0.35 1639 109.25 109.25 110.50 154 110.30 110.50 102 -0.18% 12.30%
- - - - - - - - - - - 0.00% 0.00%
Wolters Kluwer 77.05 -0.40% -0.31 23881 77.22 77.00 77.58 103 77.04 77.06 99 1.43% 11.34%
Yara Intl. 427.00 -3.22% -14.20 170464 426.10 421.90 436.20 129 426.50 426.90 100 0.59% 23.59%