03.08.2021 08:35:18
STXE SMALL 200 PR.EUR
395.62
EUR
4.3100
1.10%
02.08.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 391.31 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 02.08.2021 / 17:50
Währung EUR Aktualisierungsstand 03.08.2021 / 08:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.63% 395.8 325.3
1 Woche 1.35% 395.8 386.7
1 Monat 3.22% 395.8 372.0
3 Monate 7.65% 395.8 359.9
6 Monate 16.37% 395.8 337.2
1 Jahr 41.68% 395.8 271.4
3 Jahre 32.05% 462.1 200.2
26.73
26.51
3.01
1.13
19.63
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.73,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"103599"},"2020":{"performance":3.01,"chartHeight":14.166550624061,"year":2020,"ID_NOTATION":"103599"},"2021":{"performance":19.63,"chartHeight":23.963770830005,"year":2021,"ID_NOTATION":"103599"}}
{"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":13.83,"chartHeight":22.133928859316,"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 08:35:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 51.64 0.74% 0.38 69634 51.76 51.56 52.22 23 51.62 51.70 162 -0.62% 41.13%
Aareal Bank 21.18 -0.38% -0.08 16535 21.30 21.16 21.46 81 21.12 21.18 568 3.32% 7.90%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 147.70 1.44% 2.10 4674 146.00 146.00 148.45 18 147.50 147.70 82 2.43% 19.60%
Air France-KLM 4.09 4.20% 0.17 1044732 3.98 3.96 4.22 1939 4.09 4.10 250 2.16% -20.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 302.80 1.17% 3.50 29205 302.10 299.80 303.60 9 302.70 303.10 12 -0.79% 67.57%
AZIMUT 22.14 1.98% 0.43 212935 21.86 21.86 22.28 5678 22.14 22.14 8 -0.18% 24.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.15 -1.68% -0.02 62626 1.18 1.15 1.18 5600 1.14 1.17 5600 1.21% 9.43%
B. COM. PORTUGUES 0.12 -0.50% -0.00 2448410 0.12 0.12 0.12 17657 0.12 0.12 84225 -6.86% -3.55%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.72 -0.11% -0.00 171922 3.75 3.69 3.79 340 3.68 3.77 340 -2.57% 69.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 26.22 0.54% 0.14 11011 26.25 26.10 26.66 31 26.16 26.24 233 3.31% 1.31%
BillerudKorsnäs 186.05 -0.01% -0.03 38255 187.05 184.75 187.05 20 184.00 186.25 343 1.56% 27.52%
Bper Banca 1.65 0.09% 0.00 644054 1.67 1.65 1.68 26827 1.65 1.65 1066 0.80% 10.64%
bpost 9.55 1.00% 0.10 85637 9.53 9.45 9.59 474 9.54 9.56 233 -3.17% 13.02%
- - - - - - - - - - - 0.00% 0.00%
Castellum 243.80 0.93% 2.25 269816 241.20 237.00 244.20 423 243.60 244.20 618 0.83% 16.82%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 14.30 -0.49% -0.07 91951 14.48 14.30 14.59 147 14.30 14.32 309 -3.61% 7.96%
COFINIMMO 137.80 0.80% 1.10 14827 137.20 136.20 137.80 60 137.60 137.90 20 2.91% 12.95%
Covivio 79.86 0.50% 0.40 13361 79.78 79.48 80.54 24 79.82 80.02 8 1.86% 6.13%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 11.90 0.21% 0.03 464742 11.92 11.79 12.06 36141 11.94 11.94 8 4.48% 27.05%
Demant 386.50 1.07% 4.10 88066 385.00 380.80 387.70 902 382.40 390.60 902 6.83% 60.07%
DEUTSCHE EUROSHOP 20.33 1.65% 0.33 11623 20.42 20.24 20.58 83 20.30 20.36 344 -0.44% 10.55%
DEUTSCHE LUFTHANSA 9.53 -0.49% -0.05 868819 9.53 9.47 9.76 1000 9.23 9.53 253 -3.16% -12.16%
Dialog Semiconductor 64.98 0.22% 0.14 78771 64.72 64.42 65.00 40 64.94 64.98 1 -0.21% 42.81%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 40.52 0.07% 0.03 88843 40.22 40.20 40.98 228 40.48 40.56 240 13.44% 20.31%
Elekta B 128.45 2.27% 2.85 274701 127.85 126.58 128.68 81 128.35 128.60 56 1.82% 16.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 85.10 3.91% 3.20 54581 82.30 82.10 85.92 137 85.05 85.15 142 9.66% 52.24%
Eurofins Scientific 101.45 0.65% 0.66 197983 101.22 100.41 101.80 18 101.36 101.58 18 0.86% 46.92%
Evonik Industries 29.55 0.68% 0.20 173364 29.46 29.45 29.69 262 29.53 29.56 110 1.44% 10.00%
Exor NV 69.86 0.49% 0.34 53760 69.86 69.84 70.68 604 69.98 69.98 2 2.71% 5.18%
Faurecia 37.84 0.34% 0.13 155930 38.08 37.84 38.80 686 37.63 37.88 203 1.58% -9.71%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 230.90 -0.65% -1.50 35908 234.00 230.40 234.40 1510 228.40 233.20 1510 -8.99% -1.11%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 146.10 1.32% 1.90 17088 144.93 144.70 147.22 19 145.65 145.90 10 -0.90% -12.24%
FRAPORT 55.71 0.56% 0.31 63154 55.66 55.34 56.34 623 55.00 56.62 23 1.25% 13.65%
- - - - - - - - - - - 0.00% 0.00%
freenet 20.20 0.07% 0.01 41534 20.25 20.07 20.25 290 20.14 20.26 290 -0.81% 17.44%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 43.20 2.56% 1.08 36277 42.60 42.43 43.56 211 43.20 43.26 211 5.88% -7.28%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2846.00 0.25% 7.00 14880 2844.00 2810.00 2866.00 7 2849.00 2849.00 7 1.86% 15.41%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 87.80 -0.43% -0.38 39581 88.50 86.95 88.60 134 87.70 87.90 138 2.33% -0.54%
Gjensidige Forsikr 202.90 0.64% 1.30 65410 202.50 201.15 203.20 47 200.50 204.90 30 0.40% 6.34%
GLANBIA 14.56 0.62% 0.09 17954 14.28 14.28 14.68 103 14.39 14.66 2936 2.82% 39.60%
GN Store Nord 552.80 0.31% 1.70 65617 553.80 545.60 556.20 630 547.20 558.40 630 -3.94% 13.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexpol B 118.40 1.24% 1.45 145316 117.80 117.35 118.55 46 118.20 118.55 61 1.15% 34.09%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 45.23 0.76% 0.34 53578 44.91 44.91 45.30 34 45.20 45.26 3 1.89% 6.57%
HUSQVARNA B 120.40 -0.54% -0.65 294964 121.25 119.42 121.70 852 120.35 120.50 784 1.52% 12.52%
ICA Gruppen 424.50 -0.38% -1.60 44298 426.50 421.15 426.60 50 424.50 425.70 21 0.72% 3.13%
Icade SA 77.90 0.55% 0.42 8665 78.05 77.53 78.30 6 77.90 78.00 6 1.63% 24.94%
- - - - - - - - - - - 0.00% 0.00%
Imerys 39.34 0.00% 0.00 27960 39.83 39.30 40.20 138 39.34 39.84 19 2.31% 1.71%
Immofinanz 20.18 1.38% 0.28 34491 20.10 20.06 20.18 15 19.94 20.18 168 3.43% 17.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 268.10 0.26% 0.70 83085 268.40 267.15 269.50 29 268.10 268.80 38 2.84% 23.38%
ISS 152.72 3.23% 4.78 310645 149.38 148.50 154.00 2281 151.30 154.40 2281 4.86% 44.28%
JCDECAUX 22.84 -0.70% -0.16 27318 22.98 22.80 23.32 62 22.82 22.90 54 -3.47% 23.13%
Jeronimo Martins 17.20 -0.03% -0.01 224638 17.30 17.01 17.32 74 17.20 17.30 98 3.77% 23.87%
JM 308.40 1.40% 4.25 26347 305.70 305.20 308.70 31 308.20 308.50 56 1.68% 5.91%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 310.60 1.90% 5.80 13018 305.60 305.60 312.40 1122 307.30 313.90 1122 1.80% 31.55%
Kesko B 36.65 1.19% 0.43 86984 36.21 35.92 36.77 99 36.62 36.62 99 3.27% 73.70%
Kingspan Group 91.44 -0.17% -0.16 15105 92.34 90.28 92.46 513 90.00 91.88 513 2.76% 56.44%
KION GROUP 89.04 -0.55% -0.49 22815 90.57 88.96 90.92 24 88.98 89.14 18 -1.18% 23.68%
Komercni Banka 796.75 0.00% 0.00 - 796.75 796.75 796.75 550 808.50 824.50 550 2.81% 31.69%
Koninklijke Vopak 35.61 -0.56% -0.20 77606 35.82 35.59 35.93 230 35.58 35.62 132 -7.55% -17.09%
Lagardère 23.49 -0.21% -0.05 24209 23.58 23.26 23.96 28 23.44 23.56 91 13.64% 15.03%
- - - - - - - - - - - 0.00% 0.00%
Leoni 14.59 -1.45% -0.21 8996 14.99 14.47 15.31 1048 14.30 15.50 44 0.48% 118.90%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.75 0.84% 0.01 224203 1.75 1.75 1.78 3424 1.75 1.75 690 -2.26% 9.96%
MEDIASET 4.96 -1.02% -0.05 109585 5.02 4.96 5.07 94 4.94 4.97 230 -4.45% 16.72%
MEDIASET 2.59 0.74% 0.02 222227 2.59 2.57 2.62 739 2.54 2.60 653 -3.39% 23.97%
Merlin Properties SO 9.57 1.21% 0.11 334418 9.52 9.49 9.67 626 9.54 9.58 96 1.25% 24.47%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 47.06 0.19% 0.09 86045 46.96 45.51 47.09 44 46.99 47.09 49 -5.88% -48.78%
Mowi 226.70 0.71% 1.60 82578 225.70 225.70 228.80 389 226.50 226.80 378 -0.02% 18.63%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 154.80 1.18% 1.80 27151 153.60 153.35 155.10 50 154.50 154.80 545 -0.32% 3.34%
Neles 13.27 1.38% 0.18 34731 13.19 13.18 13.35 130 13.26 13.28 707 -0.52% 22.08%
Neste Corp 51.37 -1.25% -0.65 230968 51.98 51.32 52.42 30 51.36 51.50 111 -9.69% -13.75%
NN Group 41.91 -0.39% -0.17 106495 41.98 41.90 42.43 81 41.69 41.92 81 0.30% 17.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 20.50 -0.15% -0.03 129426 21.73 20.30 22.01 1507 20.20 20.54 499 -2.10% 30.82%
Orion B 35.99 0.25% 0.09 69981 36.00 35.58 36.01 299 35.96 36.00 301 1.35% -3.95%
Orpea 106.45 -0.30% -0.33 30622 107.40 104.85 107.75 18 106.40 106.55 73 -0.19% -1.30%
OUTOKUMPU 5.88 -2.13% -0.13 228648 6.06 5.88 6.09 494 5.87 5.89 145 3.25% 82.20%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.59 0.50% 0.02 231127 4.58 4.57 4.62 301 4.57 4.59 301 -1.78% 64.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 24.41 -1.41% -0.35 12374 24.80 24.18 24.84 188 24.38 24.50 105 -3.13% 54.59%
Raiffeisenbank Bank 19.78 -1.49% -0.30 96962 20.08 19.73 20.48 165 19.76 19.80 60 2.65% 17.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 82.48 1.80% 1.46 35047 81.36 81.36 83.18 24 82.08 82.60 24 1.54% -5.94%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 48.06 1.05% 0.50 6829 48.12 47.56 48.37 36 47.96 48.14 27 -1.92% 21.98%
Rubis 33.59 -0.89% -0.30 158021 33.92 33.52 34.13 186 33.56 33.62 187 -1.70% -11.23%
Rémy Cointreau 186.75 0.67% 1.25 13885 185.60 185.60 187.45 42 186.60 186.90 12 2.86% 23.19%
Saipem 1.95 0.55% 0.01 643259 1.95 1.94 1.98 1756 1.95 1.95 1756 -3.47% -12.20%
SBM Offshore 12.28 0.12% 0.01 63405 12.27 12.27 12.48 966 12.27 12.29 898 -0.04% -20.24%
SEB 139.30 -0.96% -1.35 9040 140.40 138.40 140.50 55 139.20 139.40 50 -1.03% 3.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 24.31 3.14% 0.74 650387 23.62 23.42 24.43 246 24.20 24.33 199 6.20% -26.71%
Societe BIC 57.35 0.09% 0.05 14831 57.65 56.77 58.60 23 56.35 57.65 28 3.80% 23.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 70.18 -1.63% -1.16 387309 71.89 69.84 72.02 496 70.00 70.60 109 -14.52% -20.11%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 167.35 -0.45% -0.75 42572 169.30 165.00 169.50 440 167.30 167.55 450 0.81% 0.27%
Sydbank 194.40 1.09% 2.10 26623 193.10 193.00 195.70 765 193.10 196.60 1184 -2.36% 45.51%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.28 0.11% 0.00 1038150 2.28 2.26 2.29 1794 2.27 2.28 1794 -8.27% 0.11%
Telenet Group Holdin 31.72 -0.06% -0.02 22306 31.88 31.54 31.88 56 31.66 31.74 60 -3.44% -9.37%
TGS ASA 103.20 1.57% 1.60 77993 102.35 102.12 104.15 323 102.65 103.50 323 2.13% -22.11%
Topdanmark 317.20 -0.75% -2.40 7717 320.00 316.80 320.20 684 314.00 320.40 705 -2.16% 19.61%
Tryg A/S 156.20 0.39% 0.60 62526 155.55 155.30 156.50 1230 155.35 157.80 2232 0.29% 4.59%
Téléperformance 357.40 0.44% 1.55 35076 357.30 353.80 358.30 9 357.30 357.50 12 0.03% 31.16%
TF1 8.15 0.87% 0.07 72750 8.21 8.06 8.25 800 8.06 8.16 504 -1.33% 24.41%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.37 0.55% 0.01 171646 2.36 2.36 2.38 965 2.34 2.38 2600 -1.00% 8.23%
Vallourec 7.88 -2.60% -0.21 330326 8.26 7.87 8.26 98 7.78 7.89 98 -5.52% -15.48%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 60.15 2.82% 1.65 24886 58.60 58.60 61.20 99 59.90 60.20 90 3.44% 3.35%
Wereldhave 14.09 1.00% 0.14 8947 14.03 14.02 14.27 150 14.02 14.09 121 -7.36% 31.44%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 5.74 0.00% 0.00 8085 5.73 5.72 5.78 540 5.74 5.79 256 -0.35% 0.70%
Colruyt 47.95 -0.28% -0.14 37525 48.12 47.83 48.18 18 47.93 48.37 23 0.49% -1.47%