20.04.2019 14:15:11
STXE SMALL 200 PR.EUR
297.69
EUR
0.2100
0.07%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs 297.69 Eröffnung 297.07
Diff. absolut 0.21 Tages-Hoch 297.86
Diff. % 0.07 % Tages-Tief 295.90
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 297.48 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung EUR Aktualisierungsstand 20.04.2019 / 14:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.28% 298.5 249.2
1 Woche 1.10% 298.5 293.7
1 Monat 2.97% 298.5 281.4
3 Monate 9.52% 298.5 269.9
6 Monate 7.50% 298.5 246.1
1 Jahr 0.09% 310.3 246.1
3 Jahre 20.87% 310.3 216.0
15.63
13
SMI
17.28
13.55
SMI
-14.71
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.63,"chartHeight":21.961463551396,"year":2017,"ID_NOTATION":"103599"},"2018":{"performance":-14.71,"chartHeight":21.655797872033,"year":2018,"ID_NOTATION":"103599"},"2019":{"performance":17.28,"chartHeight":22.467127065333,"year":2019,"ID_NOTATION":"103599"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.04.2019 14:15:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AA 81.80 - - - - - - 3194 81.20 81.80 503 -1.27% 9.36%
ABENGOA B 0.01 - - - - - - 50000 0.01 0.01 190700 -4.72% 245.71%
AMER SPORTS 'A' 40.54 - - - - - - 979 39.96 40.58 220 1.25% 5.60%
AMS I 35.03 - - - - - - 1000 30.90 36.11 150 10.23% 48.56%
ASHMORE GROUP 482.00 - - - - - - 690 481.20 482.40 370 4.83% 32.27%
ASM International 54.48 - - - - - - 5 54.44 54.54 60 2.83% 50.71%
AXEL SPRINGER 50.40 - - - - - - 374 50.35 50.50 70 2.02% 1.90%
AZIMUT 16.98 - - - - - - 750 16.97 16.98 111 5.73% 78.23%
Aalberts Industries 35.01 - - - - - - 428 34.98 35.02 370 6.93% 20.72%
Aareal Bank 30.97 - - - - - - 11 30.96 31.03 100 9.55% 15.04%
Ackermans & van Haar 144.90 - - - - - - 40 144.80 144.90 8 4.62% 9.61%
Air France-KLM 11.12 - - - - - - 150 11.12 11.13 416 1.30% 17.40%
B & M Europ.Value Re 395.90 - - - - - - 57 395.80 396.30 430 0.23% 41.14%
B. COM. PORTUGUES 0.25 - - - - - - 16074 0.25 0.25 12700 5.49% 8.66%
BALFOUR BEATTY 260.20 - - - - - - 2688 260.00 260.60 422 -0.23% 4.54%
BB Biotech N 67.90 - - - - - - 350 67.80 68.35 100 -4.77% 16.07%
BBA AVIATION 266.20 - - - - - - 800 265.40 265.80 1400 4.72% 21.66%
BCA MONTE DEI PASCHI 1.39 - - - - - - 16909 1.38 1.41 16766 2.05% -6.60%
BCA POP SONDRIO 2.58 - - - - - - 1100 2.58 2.59 2122 10.53% -1.15%
BEAZLEY PLC LS -,05 561.00 - - - - - - 2000 560.50 568.00 2621 4.18% 11.09%
BELLWAY 3171.00 - - - - - - 9 3170.00 3182.00 60 0.60% 26.03%
BME 25.16 - - - - - - 23 24.94 36.38 70 0.72% 3.97%
BPER 4.18 - - - - - - 3100 4.18 4.18 35 10.15% 24.70%
BRITVIC 919.00 - - - - - - 205 918.50 919.50 782 -3.42% 15.02%
Barry Callebaut N 1833.00 - - - - - - 200 1757.00 1850.00 2 -3.02% 19.34%
Bic 81.60 - - - - - - 80 81.30 81.95 80 5.22% -8.57%
Bilfinger SE 32.66 - - - - - - 58 32.66 32.76 60 4.61% 27.38%
BillerudKorsnäs 125.00 - - - - - - 233 123.95 126.35 3848 -0.81% 18.15%
CLOSE BROTHERS GROUP 1578.00 - - - - - - 120 1572.00 1583.00 100 3.07% 9.66%
CNP Assurances 21.42 - - - - - - 180 21.38 21.46 13 2.88% 16.03%
COFINIMMO 115.40 - - - - - - 10 115.20 115.40 110 -3.03% 5.87%
Carillion - - - - - - - - - - - - -
Castellum 177.60 - - - - - - 353 174.25 184.35 353 -0.48% 8.46%
Colruyt 65.32 - - - - - - 40 65.24 65.34 10 -0.79% 5.12%
Covivio 94.80 - - - - - - 90 94.55 95.20 90 -0.52% 11.92%
DEUTSCHE EUROSHOP 26.88 - - - - - - 40 26.88 27.02 92 0.90% 5.25%
DEUTSCHE LUFTHANSA 22.61 - - - - - - 5 22.58 22.65 382 4.63% 15.01%
DKSH N 61.45 - - - - - - 100 57.50 61.55 2 2.33% -9.23%
DLY MAIL & GEN TRUST 664.00 - - - - - - 388 663.00 664.00 11 -0.75% 15.08%
DRAX GROUP 350.40 - - - - - - 1569 349.80 351.40 464 -5.45% -2.67%
Davide Campari Milan 8.65 - - - - - - 750 8.62 8.66 650 -1.37% 17.68%
Dialog Semiconductor 32.88 - - - - - - 1200 32.54 33.25 1171 5.79% 45.71%
Dormakaba N 779.00 - - - - - - 9 776.00 782.00 17 1.83% 31.48%
Dürr 41.53 - - - - - - 40 41.13 41.55 117 5.46% 35.54%
ELEMENTIS 178.00 - - - - - - 64 177.90 179.90 11047 2.01% -2.14%
Elekta B 106.55 - - - - - - 145 103.30 109.40 583 -2.11% 1.38%
Ems-Chemie N 620.50 - - - - - - 30 616.00 622.00 1 4.02% 33.21%
Essentra - - - - - - - - - - - - -
Eurazeo 66.75 - - - - - - 40 66.70 66.75 25 1.14% 7.75%
Eurofins Scientific 370.00 - - - - - - 20 370.00 370.40 2 1.59% 13.78%
Evonik Industries 27.27 - - - - - - 46 27.25 27.50 30 3.06% 24.86%
Exor NV 60.46 - - - - - - 90 60.40 60.46 43 1.72% 28.67%
FIRSTGROUP 102.30 - - - - - - 2772 101.60 102.30 1700 2.87% 22.30%
FLSMIDTH & CO 329.60 - - - - - - 1046 327.00 332.50 166 7.08% 12.41%
FRAPORT 72.68 - - - - - - 40 72.66 72.72 36 3.71% 16.55%
FRESNILLO 780.20 - - - - - - 150 777.60 780.40 200 -2.40% -9.41%
FUCHS PETROLUB PRF 39.10 - - - - - - 50 39.06 39.26 45 3.22% 8.97%
Faurecia 48.13 - - - - - - 45 48.00 48.41 41 8.33% 46.56%
Flughafen Zuerich N 175.30 - - - - - - 100 174.20 175.80 1 -0.96% 7.74%
GAM N 4.41 - - - - - - 453 4.30 4.44 1104 26.81% 14.37%
GLANBIA 16.99 - - - - - - 32 16.80 17.14 24 -3.63% 3.72%
GN Store Nord 327.40 - - - - - - 905 322.60 340.40 159 4.33% 34.40%
GRAFTON GROUP 901.00 - - - - - - 316 892.50 909.50 2624 4.22% 40.12%
GREAT PORTLAND EST 733.80 - - - - - - 4533 725.40 733.80 300 -1.48% 11.17%
Genmab 1122.50 - - - - - - 306 1114.00 1133.50 306 -4.95% 5.65%
Georg Fischer N 1050.00 - - - - - - 2 1048.00 1054.00 2 5.90% 33.33%
Gerresheimer 66.10 - - - - - - 50 66.00 66.10 100 -6.04% 15.26%
Gjensidige Forsikr 159.10 - - - - - - 2398 156.55 160.65 2777 1.11% 18.11%
Greene King 663.60 - - - - - - 27 663.40 664.00 1700 0.06% 26.11%
HALMA 1739.50 - - - - - - 60 1739.00 1740.00 5 -0.54% 28.19%
HAYS 149.00 - - - - - - 2326 149.00 149.30 1200 -5.46% 5.90%
HISCOX LTD LS-,065 1646.00 - - - - - - 170 1645.00 1651.00 203 4.24% 1.86%
HUSQVARNA 84.38 - - - - - - 187 81.78 86.82 751 5.42% 28.51%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N 636.50 - - - - - - 30 632.00 637.00 7 2.00% 11.08%
Hexpol B 88.35 - - - - - - 716 87.30 89.30 716 4.62% 25.77%
Huhtamäki 32.18 - - - - - - 1 32.14 32.22 15 -2.66% 19.32%
ICA Gruppen 344.00 - - - - - - 183 334.30 348.10 1163 -4.23% 8.31%
ICADE 75.40 - - - - - - 170 75.35 75.40 3 -1.69% 13.38%
IG GROUP HOLDINGS 526.40 - - - - - - 280 525.40 526.40 200 1.66% -8.53%
IMMOFINANZ 23.05 - - - - - - 1739 22.68 23.11 155 0.85% 9.60%
INDIVIOR PLC DL 0,10 41.01 - - - - - - 24762 40.20 41.16 4918 30.86% -63.22%
INTERMED CAPITAL GRP 1181.00 - - - - - - 901 1178.00 1182.00 950 3.96% 26.65%
INTL PERSONAL FIN 203.00 - - - - - - 2768 195.40 200.00 2704 2.73% 1.70%
ISS 210.10 - - - - - - 1635 208.50 212.20 1637 -1.73% 15.60%
Imerys 48.80 - - - - - - 1 48.74 48.82 45 3.04% 16.63%
Intrum 253.60 - - - - - - 1895 251.80 330.00 680 -1.40% 22.93%
JCDECAUX 29.00 - - - - - - 80 28.90 29.02 28 3.42% 17.69%
JERONIMO MARTINS 14.04 - - - - - - 200 14.03 14.05 270 0.29% 36.29%
JM 183.15 - - - - - - 1450 181.25 185.40 2418 2.81% 6.20%
JYSKE BANK 276.70 - - - - - - 1093 270.30 278.80 29 3.87% 17.59%
Jupit Fund Mgt 396.30 - - - - - - 824 396.00 396.70 853 3.74% 34.25%
Just-Eat 737.80 - - - - - - 1500 737.20 737.80 300 2.13% 25.48%
KESKO B 50.70 - - - - - - 8 49.70 50.88 26 -6.15% 7.90%
KINGSPAN GROUP 45.72 - - - - - - 140 38.90 46.32 757 3.72% 24.17%
KION GROUP 60.70 - - - - - - 50 60.32 60.70 45 5.79% 37.77%
Komercni Banka 871.00 - - - - - - - - - - - -
Koninklijke Vopak 42.82 - - - - - - 7 42.81 42.98 1213 1.28% 7.67%
LANCASHIRE 680.50 - - - - - - 231 679.50 680.50 859 1.95% 12.39%
Lagardère 24.98 - - - - - - 121 24.96 25.00 187 4.78% 13.29%
Leoni 21.44 - - - - - - 38 19.80 21.45 70 4.08% -29.57%
Logitech N 41.94 - - - - - - 1093 41.16 42.46 2 2.62% 35.60%
MAPFRE 2.67 - - - - - - 2243 2.67 2.71 14968 3.68% 15.46%
MEDIASET 2.88 - - - - - - 2400 2.88 2.93 17911 5.37% 5.45%
MEDIASET 6.80 - - - - - - 7069 6.15 6.80 41 1.16% 24.31%
METSO OYJ 30.39 - - - - - - 36 27.20 32.80 50 -1.75% 32.77%
Merlin Entertainment 360.90 - - - - - - 400 358.50 361.20 39 5.59% 13.17%
Merlin Properties SO 12.08 - - - - - - 10 12.07 12.08 587 1.43% 11.59%
Micro Focus Intl 1902.00 - - - - - - 65 1902.00 1903.00 140 -1.86% 37.73%
MorphoSys 86.15 - - - - - - 8 86.00 86.45 35 -2.16% -3.09%
Mowi 187.95 - - - - - - 2350 186.55 192.00 1912 -0.48% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
NCC B 153.70 - - - - - - 2745 150.25 158.40 412 3.92% 11.70%
NN Group 38.40 - - - - - - 90 38.40 38.41 143 2.43% 10.57%
Neopost 21.56 - - - - - - 110 21.54 21.58 2 2.57% -9.72%
Neste Corp 32.26 - - - - - - 33 30.00 33.45 179 -1.07% 43.89%
OC Oerlikon N 13.48 - - - - - - 117 13.44 14.06 10000 5.31% 22.10%
OCADO GROUP 1398.50 - - - - - - 74 1397.00 1399.00 299 0.07% 76.85%
OCI 26.42 - - - - - - 195 26.42 26.46 26 3.97% 48.72%
OPAP - - - - - - - - - - - - -
OSRAM Licht 31.01 - - - - - - 100 30.81 31.99 1675 -4.38% -18.61%
OUTOKUMPU 3.69 - - - - - - 12513 3.25 3.70 1 2.39% 15.67%
Orion B 30.79 - - - - - - 29 30.70 31.20 35 -6.56% 1.79%
Orpea 102.70 - - - - - - 41 102.70 102.90 77 -3.39% 15.47%
PETROFAC 470.60 - - - - - - 270 470.30 470.60 26 -9.57% -1.55%
PHOENIX GROUP - - - - - - - - - - - - -
PSP N 103.50 - - - - - - 31 103.20 103.60 25 - 6.87%
Paddy Power Betfair 6652.00 - - - - - - 12 6646.00 6654.00 60 9.05% 4.02%
Pagegroup 519.00 - - - - - - 468 515.50 519.00 396 -2.99% 14.82%
Pargesa I 81.70 - - - - - - 300 81.20 81.75 1 2.06% 16.30%
Playtech 435.50 - - - - - - 7814 431.60 435.90 250 0.28% 13.12%
PostNL 2.37 - - - - - - 2313 2.37 2.38 1100 -2.26% 19.81%
QINETIQ GROUP 290.00 - - - - - - 600 289.40 290.20 3900 0.24% 0.87%
RENTOKIL INITIAL 375.20 - - - - - - 927 374.90 375.40 1 2.79% 11.80%
RESTAURANT GROUP 133.30 - - - - - - 9709 129.00 133.40 2181 10.44% -5.46%
ROTORK 316.50 - - - - - - 1610 316.40 317.40 312 3.23% 27.72%
RPC GROUP 787.00 - - - - - - 30 786.40 787.00 731 -0.08% 21.08%
RTL Group 52.00 - - - - - - 42 51.55 52.25 50 1.96% 10.97%
Raiffeisenbank Bank 23.92 - - - - - - 703 23.89 23.97 736 8.53% 8.09%
Rheinmetall 101.85 - - - - - - 23 101.75 101.95 1 6.20% 31.90%
Rubis 48.38 - - - - - - 50 48.36 48.40 270 -3.12% 2.94%
Rémy Cointreau 117.60 - - - - - - 20 117.40 123.00 35 -0.68% 19.27%
SAIPEM 4.65 - - - - - - 1700 4.65 4.67 2344 -1.23% 42.34%
SBM Offshore 16.36 - - - - - - 2823 16.27 16.45 216 -4.72% 26.27%
SEB 162.90 - - - - - - 2 162.80 162.90 25 1.12% 45.06%
SERCO GROUP 123.80 - - - - - - 433 123.80 124.00 5300 -1.67% 29.43%
SHAFTEBURY 849.00 - - - - - - 545 847.50 849.50 1300 -2.92% 2.47%
SPIRAX-SARCO ENGIN. 8010.00 - - - - - - 20 8010.00 8025.00 1 2.23% 28.67%
SPORTS DIRECT INTL 301.60 - - - - - - 1051 301.40 305.00 6540 1.41% 27.31%
STAGECOACH GROUP 117.30 - - - - - - 375 117.30 120.60 12988 -5.40% -10.87%
Siemens Gamesa Renew 15.50 - - - - - - 345 15.48 15.51 200 4.55% 45.68%
Straumann N 834.80 - - - - - - 3 690.00 834.80 1 0.70% 35.08%
Subsea 7 110.05 - - - - - - 96 109.55 111.30 95 -3.97% 30.08%
Sulzer N 109.60 - - - - - - 5000 104.60 112.00 35 7.77% 41.24%
Sunrise N 69.40 - - - - - - 17 69.15 69.55 1 -6.22% -19.35%
Swedish Orphan Bio 200.10 - - - - - - 313 197.95 206.50 313 -11.81% 3.89%
Sydbank 146.10 - - - - - - 2355 145.10 147.30 2056 3.54% -5.50%
TALK TALK TELECOM 123.90 - - - - - - 695 123.80 124.00 1100 3.77% 8.49%
TELECITY GROUP - - - - - - - - - - - - -
TF1 9.14 - - - - - - 1400 9.13 9.15 270 4.58% 28.73%
TGS-NOPEC Geophys. 229.30 - - - - - - 66 227.00 231.70 52 -5.56% 9.66%
THOMAS COOK GROUP 24.59 - - - - - - 59302 24.24 24.59 2604 0.57% -20.63%
Telefónica Dtl. 2.90 - - - - - - 700 2.90 2.90 2887 6.47% -15.45%
Telenet Group Holdin 47.28 - - - - - - 70 47.24 47.34 3 2.47% 16.51%
Topdanmark 342.60 - - - - - - 19 341.60 343.00 33 2.76% 13.14%
Tryg 200.80 - - - - - - 1718 199.00 202.40 1718 3.45% 22.89%
Téléperformance 167.90 - - - - - - 1 167.80 167.90 70 -0.36% 20.70%
ULTRA ELECTRONICS 1523.00 - - - - - - 6 1521.00 1525.00 750 -2.37% 16.70%
UnipolSai Assicurazi 2.44 - - - - - - 2393 2.44 2.45 2278 1.24% 23.98%
VICTREX 2506.00 - - - - - - 46 2506.00 2530.00 655 5.92% 10.20%
VISCOFAN 55.65 - - - - - - 164 55.55 55.65 5 1.00% 15.94%
Vallourec 2.34 - - - - - - 303 2.34 2.34 2000 11.36% 43.87%
WH SMITH 2112.00 - - - - - - 137 2110.00 2114.00 110 -3.83% 22.51%
WILLIAM DEMANT 193.90 - - - - - - 1529 191.05 196.00 1772 -1.80% 4.75%
Wereldhave 24.92 - - - - - - 82 24.92 28.50 813 -0.24% -8.52%
Zardoya Otis 7.26 - - - - - - 209 7.26 7.28 54 -0.41% 18.71%
bpost 10.64 - - - - - - 240 10.61 10.65 600 2.41% 33.23%
freenet 21.20 - - - - - - 15 21.19 21.26 120 5.79% 24.71%