28.01.2022 16:36:31
STXE SMALL 200 PR.EUR
365.49
EUR
-4.2300
-1.14%
28.01.2022 16:21
 
Chart
Kursdaten
Kurs 365.49 Eröffnung 369.69
Diff. absolut -4.23 Tages-Hoch 369.69
Diff. % -1.14 % Tages-Tief 362.19
Volumen - Umsatz -
Schlusskurs vom 27.01.2022 369.72 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.01.2022 / 16:21
Währung EUR Aktualisierungsstand 28.01.2022 / 16:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -7.51% 406.9 357.1
1 Woche -4.03% 381.4 357.1
1 Monat -6.70% 406.9 357.1
3 Monate -7.50% 411.8 357.1
6 Monate -4.91% 411.8 357.1
1 Jahr 10.99% 411.8 325.3
3 Jahre 34.70% 462.1 200.2
3.01
1.13
20.4
18.92
SMI
SMI
SMI
-7.51
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":3.01,"chartHeight":13.956932186749,"year":2020,"ID_NOTATION":"103599"},"2021":{"performance":20.4,"chartHeight":23.807241974447,"year":2021,"ID_NOTATION":"103599"},"2022":{"performance":-7.51,"chartHeight":18.663306125266,"year":2022,"ID_NOTATION":"103599"},"0":{"ID_NOTATION":"103599"},"1":{"ID_NOTATION":"103599"},"2":{"ID_NOTATION":"103599"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-7.2,"chartHeight":18.446314374604,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.01.2022 16:36:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Aalberts 52.96 -2.54% -1.38 96568 54.20 52.34 54.46 36 52.94 52.98 185 -5.53% -6.92%
Aareal Bank 28.06 0.57% 0.16 121944 28.03 27.96 28.15 15 28.04 28.08 7391 -2.31% -3.06%
- - - - - - - - - - - 0.00% 0.00%
Ackermans & van Haar 170.00 -0.64% -1.10 5015 171.40 168.60 171.70 20 169.90 170.20 44 -2.12% 1.54%
Air France-KLM 3.96 -1.81% -0.07 433411 4.04 3.93 4.04 843 3.96 3.96 58 -0.39% 4.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 285.10 -2.93% -8.60 72480 292.00 280.60 292.70 18 285.00 285.20 20 -13.73% -24.54%
AZIMUT 23.13 -0.77% -0.18 99381 23.22 22.89 23.30 250 23.13 23.14 407 -8.69% -5.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 0.90 -0.53% -0.00 33346 0.90 0.89 0.90 3156 0.90 0.90 3153 -0.94% 0.76%
B. COM. PORTUGUES 0.15 -1.50% -0.00 2181170 0.15 0.15 0.15 4 0.15 0.15 6296 -4.79% 8.74%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.69 -0.86% -0.03 76894 3.71 3.64 3.71 1912 3.69 3.69 1247 -1.38% 0.90%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 30.04 -2.66% -0.82 9749 30.76 29.88 30.76 70 30.00 30.10 251 -1.15% 3.35%
BillerudKorsnäs 148.55 0.58% 0.85 397344 153.20 145.25 154.45 214 148.45 148.60 453 -8.77% -13.47%
Bper Banca 1.86 -2.64% -0.05 831539 1.91 1.83 1.92 1507 1.86 1.86 503 -0.34% 4.77%
bpost 6.49 -2.63% -0.17 228427 6.74 6.42 6.74 85 6.47 6.49 652 -10.18% -13.39%
- - - - - - - - - - - 0.00% 0.00%
Castellum 213.80 0.09% 0.20 137967 212.80 210.80 215.40 137 213.80 213.90 22 -4.69% -12.53%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 21.82 0.07% 0.01 652981 21.80 21.79 21.82 6290 21.81 21.82 42758 -0.02% 0.28%
COFINIMMO 129.40 -0.92% -1.20 13069 131.10 128.30 131.10 177 129.30 129.50 62 -5.19% -7.15%
Covivio 74.36 -0.05% -0.04 44223 74.28 73.16 74.36 112 74.34 74.40 57 -1.17% 2.71%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 10.85 -1.00% -0.11 974120 10.87 10.78 11.00 2673 10.84 10.85 750 -4.11% -14.75%
Demant 285.70 -1.21% -3.50 105097 289.10 282.60 291.40 139 285.90 286.10 2 -4.77% -13.85%
DEUTSCHE EUROSHOP 16.50 0.03% 0.01 18445 16.43 16.20 16.56 62 16.45 16.53 121 0.79% 13.21%
DEUTSCHE LUFTHANSA 6.83 -2.87% -0.20 1859632 7.03 6.83 7.04 300 6.83 6.83 694 -0.61% 14.20%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 37.82 -1.36% -0.52 45621 37.98 37.40 38.04 215 37.78 37.82 12 -4.82% -4.86%
Elekta B 93.40 -2.15% -2.05 430743 94.82 92.38 94.82 361 93.34 93.40 24 -5.64% -16.66%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 68.50 -4.33% -3.10 38294 71.40 67.70 71.40 49 68.45 68.60 93 -7.64% -6.65%
Eurofins Scientific 86.57 -0.09% -0.08 86144 86.43 85.73 87.49 18 86.55 86.59 31 -5.83% -21.19%
Evonik Industries 29.03 -1.14% -0.34 493514 29.32 28.75 29.32 340 29.03 29.04 596 0.46% 3.00%
Exor NV 72.70 -1.54% -1.14 72397 74.76 72.18 74.76 288 72.74 72.78 3 -5.94% -6.43%
Faurecia 38.78 -2.39% -0.95 279951 40.12 38.14 40.12 121 38.75 38.77 87 -6.52% -4.61%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 219.90 -4.39% -10.10 126319 228.75 218.70 228.75 125 219.90 220.10 132 0.31% -5.89%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 131.45 2.38% 3.05 58205 128.70 127.58 133.30 152 131.40 131.50 30 -5.90% -7.79%
FRAPORT 59.46 -2.04% -1.24 55434 60.81 58.76 60.81 30 59.42 59.46 72 -5.10% 2.40%
- - - - - - - - - - - 0.00% 0.00%
freenet 24.19 0.21% 0.05 39097 24.16 23.92 24.24 899 24.15 24.17 24 0.79% 3.61%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 37.94 -0.78% -0.30 30927 38.28 37.52 38.32 7 37.94 37.96 110 -3.77% -4.40%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2145.50 0.09% 2.00 74233 2151.00 2122.00 2167.00 171 2145.00 2147.00 104 -7.05% -18.53%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 78.55 -0.10% -0.07 55050 78.10 77.85 79.15 77 78.55 78.65 102 3.39% -7.39%
Gjensidige Forsikr 215.70 -0.60% -1.30 85152 217.40 214.00 217.40 140 215.10 216.00 425 -1.59% 1.21%
GLANBIA 12.14 -0.49% -0.06 43756 12.14 12.02 12.27 676 12.13 12.15 342 1.24% -0.85%
GN Store Nord 387.95 -1.18% -4.65 120681 394.20 383.10 394.60 309 387.90 388.10 128 -0.25% -4.89%
- - - - - - - - - - - 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 102.35 -1.40% -1.45 214428 103.80 96.86 103.90 161 102.30 102.45 248 -6.49% -14.50%
Huhtamäki 34.34 -0.17% -0.06 74300 34.81 34.06 35.31 134 34.34 34.37 35 -6.78% -11.41%
HUSQVARNA B 124.90 -1.38% -1.75 817640 126.00 123.90 126.75 135 124.80 124.95 789 -2.76% -12.38%
ICA Gruppen 535.00 - - - - - - 226 534.80 535.00 66 0.07% 0.13%
Icade SA 63.80 -0.55% -0.35 17414 64.60 63.20 64.60 123 63.75 63.85 79 -0.62% 1.42%
- - - - - - - - - - - 0.00% 0.00%
Imerys 40.78 -1.57% -0.65 24701 41.24 40.06 41.24 35 40.76 40.80 258 1.47% 14.01%
Immofinanz 23.12 0.96% 0.22 157681 22.92 22.90 23.18 35 23.12 23.16 846 0.44% 1.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 276.90 -0.22% -0.60 290393 282.00 272.10 282.20 191 276.80 277.00 22 7.93% 19.30%
ISS 124.40 -1.47% -1.85 149072 127.30 122.05 127.30 177 124.30 124.45 334 -3.26% 1.32%
JCDECAUX 24.47 14.03% 3.01 159780 22.22 21.92 24.72 145 24.44 24.50 124 -2.81% -2.63%
Jeronimo Martins 21.50 1.22% 0.26 405051 21.27 21.20 21.62 439 21.50 21.51 232 -0.14% 5.67%
JM 342.60 0.76% 2.60 75553 339.50 337.20 344.00 124 342.40 342.60 131 -7.08% -16.81%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 380.15 -1.82% -7.05 56520 387.20 372.30 387.20 128 380.10 380.40 2 -2.27% 14.54%
Kesko B 27.33 0.51% 0.14 322864 27.23 27.05 27.61 74 27.32 27.35 203 -1.98% -7.49%
Kingspan Group 80.76 -1.15% -0.94 262321 82.06 79.74 82.06 50 80.74 80.82 25 -9.32% -21.89%
KION GROUP 78.71 -2.16% -1.74 125923 82.24 77.72 82.24 25 78.70 78.74 42 -10.66% -16.48%
Komercni Banka 956.75 0.00% 0.00 - 956.75 956.75 956.75 550 935.50 954.00 550 -1.16% 5.81%
Koninklijke Vopak 30.34 -0.16% -0.05 72913 30.45 30.11 30.45 125 30.32 30.34 29 0.40% -1.36%
Lagardère 24.20 -0.04% -0.01 25714 24.11 24.08 24.20 560 24.18 24.20 348 0.17% -0.70%
- - - - - - - - - - - 0.00% 0.00%
Leoni 9.49 1.23% 0.12 29491 9.26 9.01 9.49 163 9.42 9.52 148 -0.79% -5.40%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.93 -0.35% -0.01 182693 1.94 1.91 1.94 328 1.93 1.93 9 0.73% 7.25%
MEDIASET 4.16 0.05% 0.00 38608 4.18 4.12 4.21 87 4.15 4.16 42 -4.11% 1.39%
Merlin Properties SO 9.91 -0.22% -0.02 206130 9.98 9.81 9.99 100 9.91 9.92 332 -1.79% 3.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 26.70 -2.20% -0.60 24114 26.95 26.19 27.07 22 26.70 26.77 15 -6.73% -18.12%
Mowi 214.00 0.61% 1.30 587839 213.20 211.20 215.55 176 213.30 214.10 5 3.83% 2.11%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 153.30 -0.39% -0.60 57777 153.60 150.70 153.90 214 153.20 153.40 180 -5.12% -8.12%
Neles 12.21 -1.41% -0.17 40324 12.29 12.16 12.41 165 12.21 12.22 83 -2.94% -9.53%
Neste Corp 38.13 3.50% 1.29 565846 37.37 36.79 38.49 295 38.11 38.14 155 -15.95% -14.88%
NN Group 49.81 0.35% 0.17 333563 49.71 49.39 49.86 150 49.81 49.82 76 -1.95% 3.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 24.50 -1.29% -0.32 133863 24.58 24.20 24.63 546 24.48 24.52 413 0.57% 7.82%
Orion B 35.83 -0.47% -0.17 38399 36.05 35.66 36.09 24 35.82 35.84 42 -0.61% -1.19%
Orpea 41.70 5.57% 2.20 1285563 39.55 37.26 42.23 40 41.59 41.73 20 -53.97% -55.16%
OUTOKUMPU 5.62 -1.30% -0.07 937627 5.76 5.57 5.76 2520 5.62 5.62 1424 -10.08% 3.43%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.72 1.22% 0.04 551516 3.69 3.67 3.79 20 3.72 3.73 1659 6.73% -4.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 17.43 -1.47% -0.26 2891 17.68 17.39 17.68 19 17.40 17.46 159 -2.67% -7.96%
Raiffeisenbank Bank 24.82 -0.96% -0.24 126799 25.16 24.54 25.20 799 24.82 24.84 101 -0.16% -2.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 93.28 0.13% 0.12 52882 92.56 92.56 94.24 69 93.20 93.28 27 -1.21% 12.11%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 49.44 -0.14% -0.07 5760 49.36 48.94 49.52 119 49.42 49.46 23 -1.28% 6.15%
Rubis 28.89 -2.00% -0.59 81462 29.34 28.45 29.40 227 28.87 28.89 167 3.35% 11.79%
Rémy Cointreau 184.10 -1.55% -2.90 56191 187.30 182.80 187.80 66 184.00 184.20 104 -4.00% -12.04%
Saipem 1.96 -3.66% -0.07 580599 2.04 1.94 2.04 2756 1.96 1.96 1295 1.10% 9.60%
SBM Offshore 14.48 0.75% 0.11 60113 14.40 14.16 14.51 14 14.48 14.49 455 2.19% 9.54%
SEB 131.80 -0.75% -1.00 31570 132.80 129.90 133.80 126 131.80 131.90 20 0.76% -3.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 18.42 -2.26% -0.42 953324 18.84 17.63 18.91 907 18.41 18.43 188 -1.23% -10.30%
Societe BIC 50.85 1.29% 0.65 13696 50.35 50.10 50.90 206 50.85 50.95 67 0.60% 6.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 70.70 -1.94% -1.40 295010 71.58 68.96 71.71 128 70.60 70.76 100 -1.96% 14.08%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 180.25 0.59% 1.05 74424 180.25 178.15 181.15 316 180.15 180.30 343 -3.14% -3.40%
Sydbank 230.60 -1.03% -2.40 40707 231.60 226.20 231.80 462 230.60 230.80 4 -2.06% 12.67%
Telefonica Deutschla 2.56 1.43% 0.04 709102 2.52 2.52 2.57 2060 2.56 2.56 1324 -0.94% 3.74%
Telenet Group Holdin 34.57 -0.43% -0.15 44124 34.63 34.42 34.82 309 34.56 34.58 559 3.09% 8.50%
TGS ASA 95.98 -8.07% -8.42 766505 97.98 86.05 98.96 74 95.76 96.50 360 0.00% 22.62%
Topdanmark 367.00 0.00% 0.00 58947 368.00 361.40 368.40 243 366.80 367.00 10 -2.50% -0.11%
Tryg A/S 153.22 0.41% 0.62 259014 152.95 150.45 153.28 191 153.20 153.25 61 -6.64% -5.45%
Téléperformance 323.80 -0.55% -1.80 56136 322.60 319.60 324.80 46 323.80 323.90 6 -6.17% -17.13%
TF1 8.28 0.24% 0.02 193741 8.28 8.16 8.32 386 8.26 8.28 42 -3.22% -5.11%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.54 0.43% 0.01 142076 2.53 2.50 2.54 1756 2.54 2.55 3041 -1.56% 2.18%
Vallourec 8.00 -3.27% -0.27 476450 8.30 7.85 8.30 271 7.98 8.00 286 -4.56% -5.81%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 54.75 -0.45% -0.25 68227 54.92 54.55 55.23 200 54.70 54.80 159 1.66% -3.42%
Wereldhave 13.56 -0.15% -0.02 5856 13.57 13.39 13.62 302 13.55 13.59 1 1.15% 6.09%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 7.06 0.14% 0.01 44472 7.05 7.05 7.06 18123 7.05 7.06 36991 0.00% -0.98%
Colruyt 36.39 -0.41% -0.15 57188 36.80 36.31 36.80 3 36.39 36.41 81 -0.68% -2.04%