17.04.2021 09:33:58
STXE SMALL 200 PR.EUR
369.54
EUR
3.2400
0.88%
16.04.2021 17:50
 
Chart
Kursdaten
Kurs 369.54 Eröffnung 366.19
Diff. absolut 3.24 Tages-Hoch 369.99
Diff. % 0.88 % Tages-Tief 366.19
Volumen - Umsatz -
Schlusskurs vom 15.04.2021 366.30 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.04.2021 / 17:50
Währung EUR Aktualisierungsstand 17.04.2021 / 09:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.74% 370.0 325.3
1 Woche 1.48% 370.0 361.4
1 Monat 3.32% 370.0 346.5
3 Monate 9.68% 370.0 325.3
6 Monate 25.00% 370.0 271.4
1 Jahr 51.41% 370.0 246.2
3 Jahre 25.75% 462.1 200.2
Benchmark:
26.73
26.51
3.01
1.13
11.74
5.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.73,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"103599"},"2020":{"performance":3.01,"chartHeight":14.372696649668,"year":2020,"ID_NOTATION":"103599"},"2021":{"performance":11.74,"chartHeight":21.587525239168,"year":2021,"ID_NOTATION":"103599"}}
{"2019":{"performance":26.51,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1793028980473,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":5.23,"chartHeight":17.301281664828,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.44131312378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.52,"chartHeight":22.335841604399,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.324656439027,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.74711240926,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.587525239168,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.009841978527,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.870603398198,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.16,"chartHeight":19.659288634514,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.423605035154,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.69,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.04.2021 09:33:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 45.56 2.84% 1.26 110534 44.45 44.44 45.63 30 45.53 45.73 471 2.98% 24.51%
Aareal Bank 23.75 -0.29% -0.07 11835 23.86 23.75 24.16 194 23.68 23.78 25 -3.30% 20.99%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 133.20 0.60% 0.80 2988 132.60 132.40 133.80 19 133.10 135.90 36 -2.09% 7.85%
Air France-KLM 4.97 1.78% 0.09 541683 4.91 4.89 5.12 600 4.80 4.97 1266 -8.18% -3.55%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 263.50 -0.55% -1.45 99578 264.65 260.10 264.80 13 263.40 263.50 1 -2.23% 45.82%
AZIMUT 20.06 -0.10% -0.02 83320 20.06 19.96 20.19 5351 20.04 20.04 80 1.31% 12.57%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.17 -2.05% -0.02 34194 1.20 1.17 1.20 5700 1.16 1.19 5700 1.83% 11.16%
B. COM. PORTUGUES 0.12 -0.17% -0.00 1430198 0.12 0.12 0.12 83495 0.12 0.12 83495 -1.68% -5.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.01 0.47% 0.01 168405 2.98 2.98 3.03 1098 2.97 3.05 1098 6.22% 37.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 31.20 2.23% 0.68 8696 30.66 30.34 31.26 46 30.96 31.78 46 -2.35% 20.56%
BillerudKorsnäs 171.65 2.17% 3.65 76688 168.05 168.05 171.65 110 171.10 171.70 105 2.39% 17.65%
Bper Banca 1.89 -0.21% -0.00 730946 1.89 1.88 1.90 1613 1.89 1.89 875 0.85% 26.72%
bpost 8.47 0.41% 0.04 97430 8.45 8.43 8.55 730 8.46 8.48 150 0.59% 0.24%
- - - - - - - - - - - 0.00% 0.00%
Castellum 207.30 1.22% 2.50 186033 205.70 204.70 208.00 561 207.20 207.50 622 1.17% -0.67%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 16.59 1.34% 0.22 99250 16.38 16.37 16.62 69 16.52 16.62 400 0.26% 25.21%
COFINIMMO 127.15 0.39% 0.50 6269 126.65 126.65 127.65 59 126.20 127.30 23 0.55% 4.22%
Covivio 76.56 0.68% 0.52 25906 75.96 75.84 76.58 72 76.50 77.66 83 2.56% 1.74%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 9.98 0.77% 0.08 401656 9.94 9.85 10.02 50742 9.99 9.99 24 2.05% 6.49%
Demant 304.20 2.42% 7.20 122394 299.00 299.00 307.70 292 303.80 304.50 312 4.93% 25.99%
DEUTSCHE EUROSHOP 18.49 0.24% 0.04 22044 18.43 18.39 18.69 159 18.47 18.84 52 0.33% 0.54%
DEUTSCHE LUFTHANSA 10.64 -0.52% -0.06 656632 10.66 10.62 10.89 316 10.64 10.64 546 -4.19% -1.85%
Dialog Semiconductor 64.60 -0.03% -0.02 87999 64.70 64.56 64.77 50 64.56 64.62 187 0.16% 41.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 36.54 0.77% 0.28 51752 36.20 35.94 36.60 111 36.50 36.58 299 1.73% 8.49%
Elekta B 117.50 0.13% 0.15 187667 117.25 116.65 118.00 260 117.40 117.60 780 -0.80% 6.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 68.75 1.10% 0.75 41912 67.95 67.95 69.25 70 68.60 68.85 177 3.85% 22.99%
Eurofins Scientific 88.22 -0.08% -0.07 140902 88.37 87.84 88.79 6 88.21 88.21 6 1.98% 27.77%
Evonik Industries 30.55 0.58% 0.17 154443 30.38 30.33 30.60 1279 30.62 30.62 1279 1.80% 13.74%
Exor NV 73.55 1.25% 0.91 56861 72.76 72.72 73.76 3815 73.50 73.50 1 2.18% 10.73%
Faurecia 48.52 3.17% 1.49 409736 47.03 47.00 48.64 33 48.51 48.65 33 4.28% 15.77%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 226.00 1.12% 2.50 24996 225.30 224.60 227.60 1514 223.80 228.40 1514 -6.34% -3.21%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 180.80 2.22% 3.92 28159 176.57 176.40 180.95 303 178.30 181.30 303 2.32% 8.60%
FRAPORT 51.08 -0.87% -0.45 105666 51.59 50.80 51.68 80 50.98 51.12 80 -4.70% 4.20%
- - - - - - - - - - - 0.00% 0.00%
freenet 20.12 0.60% 0.12 101036 20.01 19.96 20.15 587 20.12 20.16 402 -0.30% 16.94%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 44.01 0.99% 0.43 25681 43.61 43.56 44.10 73 44.00 44.06 255 0.89% -5.54%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2178.50 0.39% 8.50 21239 2182.00 2167.50 2189.00 85 2167.00 2186.00 13 2.18% -11.66%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 88.90 0.40% 0.35 21016 89.15 88.20 89.15 73 88.90 89.05 23 2.60% 0.71%
Gjensidige Forsikr 196.55 0.00% 0.00 136194 196.45 196.15 198.25 50 195.55 198.60 29 -2.60% 3.01%
GLANBIA 12.74 0.87% 0.11 20852 12.90 12.62 12.90 4270 12.72 12.88 4270 -2.67% 22.15%
GN Store Nord 544.80 0.44% 2.40 67651 541.80 540.20 547.00 50 542.80 544.80 35 3.77% 11.43%
- - - - - - - - - - - 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 106.50 1.09% 1.15 133363 105.20 105.10 106.65 924 106.40 106.55 240 3.40% 20.61%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 39.19 0.71% 0.28 91912 38.88 38.76 39.33 64 38.72 39.23 222 1.52% -7.67%
HUSQVARNA B 124.70 1.18% 1.45 299647 123.35 122.90 124.95 370 124.55 124.85 676 -4.08% 16.54%
ICA Gruppen 408.20 0.52% 2.13 109488 406.30 403.60 408.25 86 406.60 408.20 23 -4.30% -0.83%
Icade SA 65.67 1.59% 1.02 14407 64.80 64.80 65.70 76 64.70 65.70 35 2.94% 5.33%
- - - - - - - - - - - 0.00% 0.00%
Imerys 45.34 6.23% 2.66 125934 42.80 42.80 45.48 42 45.06 45.36 43 8.21% 17.22%
Immofinanz 18.16 0.33% 0.06 22568 18.17 18.13 18.25 175 18.15 18.18 76 2.43% 5.64%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 294.50 1.80% 5.20 38065 291.00 290.70 294.90 39 294.40 295.10 52 2.47% 35.53%
ISS 122.35 -0.79% -0.97 66646 123.10 122.10 124.00 2798 121.10 123.60 2798 -0.20% 15.59%
JCDECAUX 21.56 -0.46% -0.10 17337 21.60 21.46 21.68 61 21.52 21.60 310 0.65% 16.23%
Jeronimo Martins 14.32 0.53% 0.07 78255 14.16 14.16 14.35 252 14.26 14.33 1 0.21% 3.13%
JM 325.90 0.28% 0.90 31008 325.70 323.50 327.20 224 325.60 326.30 218 2.45% 11.92%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 300.30 1.90% 5.60 27450 303.10 299.65 305.90 1140 297.10 303.50 1140 -1.48% 27.19%
Kesko B 25.73 4.42% 1.09 303245 25.63 25.51 26.22 10928 25.64 25.64 482 1.10% 21.94%
Kingspan Group 74.52 2.17% 1.58 55671 72.91 72.90 74.84 733 74.04 74.88 738 1.47% 27.49%
KION GROUP 82.91 1.87% 1.52 77710 81.38 81.10 83.10 36 82.74 82.94 30 -0.92% 15.17%
Komercni Banka 678.00 2.96% 19.50 800 678.00 678.00 678.00 5000 678.00 684.00 550 -0.29% 12.07%
Koninklijke Vopak 41.21 0.21% 0.09 75779 41.19 41.01 41.58 41 41.20 41.23 33 -1.06% -4.05%
Lagardère 22.54 0.45% 0.10 5259 22.46 22.43 22.64 100 22.48 22.60 50 0.71% 10.38%
- - - - - - - - - - - 0.00% 0.00%
Leoni 11.54 5.53% 0.60 16014 11.04 11.02 11.68 144 11.52 11.65 925 15.51% 73.22%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.77 0.88% 0.02 471268 1.77 1.76 1.77 2112 1.77 1.78 3386 -0.14% 11.31%
MEDIASET 4.82 1.01% 0.05 72396 4.73 4.72 4.87 537 4.77 4.84 312 -0.70% 13.43%
MEDIASET 2.48 0.40% 0.01 70836 2.47 2.47 2.50 220 2.49 2.49 220 0.77% 18.76%
Merlin Properties SO 9.11 0.90% 0.08 193371 9.03 9.01 9.11 384 9.10 9.11 384 2.19% 18.40%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 75.58 -2.43% -1.88 39327 77.36 75.50 77.36 106 75.52 75.64 2 0.93% -17.74%
Mowi 203.50 0.44% 0.90 321211 202.90 200.95 204.10 866 204.00 205.00 2268 -3.92% 6.49%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 158.50 1.34% 2.10 21906 156.60 156.20 158.70 736 158.30 158.70 142 2.79% 5.81%
Neles 11.89 7.07% 0.79 200308 11.16 11.16 11.98 69 11.86 12.02 45 7.31% 9.43%
Neste Corp 49.87 1.82% 0.89 619151 49.29 49.23 50.10 4817 49.67 49.67 4817 9.03% -16.27%
NN Group 42.59 1.61% 0.68 251223 42.03 41.96 42.62 154 42.46 42.46 61 0.88% 19.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 19.04 1.38% 0.26 63361 18.84 18.83 19.35 29 19.04 19.05 67 5.60% 21.51%
Orion B 35.34 0.66% 0.23 54862 35.06 35.06 35.40 3186 35.34 35.34 3186 0.37% -5.68%
Orpea 105.97 -1.28% -1.38 38416 107.65 105.70 107.65 94 105.95 106.00 16 1.31% -1.74%
OSRAM Licht 52.35 0.10% 0.05 3706 52.30 52.30 52.40 44 52.30 52.45 219 -1.32% 0.75%
OUTOKUMPU 5.42 0.88% 0.05 378988 5.37 5.36 5.44 3977 5.04 5.43 553 4.30% 67.65%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.26 0.60% 0.03 890010 4.23 4.20 4.27 1010 4.23 4.27 9700 0.18% 52.23%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 21.30 0.95% 0.20 5630 21.16 21.16 21.44 34 21.24 21.30 231 0.85% 34.90%
Raiffeisenbank Bank 18.12 1.31% 0.23 88217 18.00 18.00 18.19 246 18.11 18.13 109 -1.65% 7.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 91.82 1.23% 1.12 42520 90.61 90.61 91.94 12 91.80 92.42 16 4.48% 4.71%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 49.94 -0.15% -0.07 68609 49.94 49.40 50.05 102 49.80 49.92 249 0.81% 26.75%
Rubis 39.46 0.34% 0.14 95770 39.60 39.21 39.91 31 39.41 39.49 43 -1.83% 4.28%
Rémy Cointreau 168.20 -0.18% -0.30 9536 168.85 167.70 169.00 12 168.20 168.40 11 2.53% 10.95%
Saipem 2.29 -1.82% -0.04 1200334 2.33 2.28 2.33 1509 2.29 2.29 25 0.22% 3.11%
SBM Offshore 14.12 -1.36% -0.20 133138 14.30 14.07 14.33 6 14.12 14.12 536 -2.11% -8.25%
SEB 143.00 -0.35% -0.50 46876 143.20 142.70 143.80 26 142.80 143.10 200 -5.30% -3.57%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 30.38 1.91% 0.57 571139 29.77 29.56 30.51 48 30.22 30.40 122 -1.56% -8.41%
- - - - - - - - - - - 0.00% 0.00%
Societe BIC 52.35 0.67% 0.35 6216 52.00 51.90 52.40 50 52.25 52.40 22 -2.24% 12.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 87.10 1.04% 0.90 617094 86.42 85.76 87.93 100 87.02 87.42 354 -0.80% -0.85%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 141.65 -0.04% -0.05 119446 141.55 140.30 142.18 50 138.55 141.70 80 -1.12% -15.13%
Sydbank 171.00 -0.06% -0.10 25125 172.10 170.80 174.60 2002 169.20 172.80 1721 -0.64% 27.99%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.35 -0.15% -0.00 1538965 2.35 2.34 2.37 3347 2.35 2.35 3380 -4.47% 3.14%
Telenet Group Holdin 35.96 1.38% 0.49 47519 35.58 35.40 36.02 23 35.94 35.98 50 3.27% 2.74%
TGS-NOPEC Geophys. 124.75 -3.85% -5.00 285431 128.60 123.40 129.35 92 123.90 125.20 250 -6.94% -5.85%
Topdanmark 301.00 0.20% 0.60 25776 302.40 298.30 305.00 1138 297.60 304.40 912 -1.63% 13.50%
Tryg A/S 149.75 1.66% 2.45 427234 150.55 148.25 151.28 353 149.60 149.75 237 -1.02% -21.96%
Téléperformance 332.30 1.56% 5.10 36849 328.10 327.30 333.10 121 332.00 332.00 3 3.78% 21.94%
TF1 8.21 0.55% 0.04 649137 8.19 8.17 8.24 222 8.21 8.35 222 0.49% 25.32%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.62 0.77% 0.02 53721 2.62 2.61 2.62 1903 2.60 2.63 32 2.90% 20.04%
Vallourec 29.12 -1.62% -0.48 2015 29.65 29.08 29.65 242 29.08 29.14 100 0.69% 7.85%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 59.25 -0.08% -0.05 19601 59.08 58.60 59.27 117 59.20 59.65 59 -1.50% 1.80%
Wereldhave 15.10 1.82% 0.27 15441 14.85 14.85 15.29 151 15.09 15.12 131 0.53% 40.86%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 5.28 -0.38% -0.02 37905 5.30 5.26 5.32 207 5.27 5.29 613 -1.49% -7.37%
Colruyt 48.99 1.32% 0.64 64684 48.33 48.28 49.04 39 48.92 49.01 100 -2.39% 0.68%