03.08.2021 10:10:22
STXE SMALL 200 PR.USD
349.00
$$$
4.4900
1.30%
02.08.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 344.51 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 02.08.2021 / 17:50
Währung $$$ Aktualisierungsstand 03.08.2021 / 10:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.17% 349.0 298.8
1 Woche 1.98% 349.0 341.4
1 Monat 3.56% 349.0 327.6
3 Monate 6.25% 349.0 325.7
6 Monate 14.95% 349.0 302.1
1 Jahr 42.36% 349.0 236.9
3 Jahre 35.12% 349.0 164.3
24.75
26.51
11.51
1.13
16.17
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.75,"chartHeight":25.174716553114,"year":2019,"ID_NOTATION":"103600"},"2020":{"performance":11.51,"chartHeight":21.174520909334,"year":2020,"ID_NOTATION":"103600"},"2021":{"performance":16.17,"chartHeight":22.950664917435,"year":2021,"ID_NOTATION":"103600"}}
{"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 10:10:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 51.82 0.35% 0.18 3319 51.60 51.30 51.82 100 51.80 51.84 15 -0.62% 41.13%
Aareal Bank 20.88 -1.42% -0.30 6716 21.17 20.76 21.24 210 20.88 20.90 4 3.32% 7.90%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 147.90 0.14% 0.20 414 147.90 147.75 148.20 22 147.70 148.10 42 2.43% 19.60%
Air France-KLM 4.09 -0.12% -0.01 44349 4.12 4.08 4.20 3 4.09 4.09 530 2.16% -20.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 303.00 0.07% 0.20 13966 302.50 299.90 303.20 6 303.00 303.10 43 -0.79% 67.57%
AZIMUT 21.98 -0.75% -0.17 13898 22.04 21.94 22.06 191 21.97 21.98 106 -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 3327 1.14 1.15 3328 1.21% 9.43%
B. COM. PORTUGUES 0.12 0.50% 0.00 318630 0.12 0.12 0.12 89 0.12 0.12 702 -6.86% -3.55%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.74 0.54% 0.02 8945 3.72 3.72 3.76 500 3.73 3.74 617 -2.57% 69.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 26.34 0.46% 0.12 274 26.13 26.06 26.34 2 26.32 26.40 159 3.31% 1.31%
BillerudKorsnäs 187.15 0.59% 1.10 2446 185.90 185.18 187.55 103 186.85 187.35 289 1.56% 27.52%
Bper Banca 1.65 0.06% 0.00 24321 1.65 1.65 1.65 1764 1.64 1.64 1215 0.80% 10.64%
bpost 9.62 0.73% 0.07 7711 9.48 9.48 9.62 17 9.61 9.62 100 -3.17% 13.02%
- - - - - - - - - - - 0.00% 0.00%
Castellum 244.10 0.12% 0.30 33811 244.00 243.40 247.00 303 244.00 244.20 322 0.83% 16.82%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 14.43 0.87% 0.12 6552 14.36 14.31 14.49 35 14.41 14.44 83 -3.61% 7.96%
COFINIMMO 137.60 -0.15% -0.20 1224 137.40 137.20 137.90 44 137.50 137.80 121 2.91% 12.95%
Covivio 79.86 0.00% 0.00 1481 79.84 79.74 80.16 1 79.84 79.98 39 1.86% 6.13%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 11.97 0.55% 0.07 26119 11.86 11.84 11.97 816 11.97 11.98 203 4.48% 27.05%
Demant 388.90 0.62% 2.40 5197 386.40 385.10 389.00 143 388.60 389.10 26 6.83% 60.07%
DEUTSCHE EUROSHOP 20.26 -0.34% -0.07 325 20.33 20.26 20.43 163 20.12 20.30 90 -0.44% 10.55%
DEUTSCHE LUFTHANSA 9.53 0.05% 0.01 40717 9.51 9.49 9.58 100 9.52 9.53 125 -3.16% -12.16%
Dialog Semiconductor 65.20 0.34% 0.22 1733 65.00 64.84 65.25 140 65.22 65.26 102 -0.21% 42.81%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 41.10 1.43% 0.58 22782 40.48 40.00 41.10 7 41.02 41.08 100 13.44% 20.31%
Elekta B 129.60 0.90% 1.15 81174 128.60 128.00 130.10 552 129.55 129.75 667 1.82% 16.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 85.20 0.12% 0.10 4801 84.75 84.65 85.20 1 85.20 85.30 1 9.66% 52.24%
Eurofins Scientific 101.79 0.34% 0.34 24128 101.32 101.06 102.60 1 101.78 101.82 20 0.86% 46.92%
Evonik Industries 29.60 0.19% 0.06 7069 29.61 29.43 29.63 116 29.60 29.61 316 1.44% 10.00%
Exor NV 70.92 1.52% 1.06 18673 70.40 70.04 71.38 73 70.90 70.98 128 2.71% 5.18%
Faurecia 38.18 0.90% 0.34 13381 37.77 37.66 38.31 1 38.13 38.17 1 1.58% -9.71%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 230.00 -0.39% -0.90 6867 231.85 229.80 233.90 70 229.60 230.10 87 -8.99% -1.11%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 145.30 -0.55% -0.80 411 145.35 144.60 145.75 42 145.00 145.25 20 -0.90% -12.24%
FRAPORT 55.26 -0.81% -0.45 51847 56.00 54.68 56.00 139 55.24 55.34 7 1.25% 13.65%
- - - - - - - - - - - 0.00% 0.00%
freenet 20.32 0.57% 0.12 3683 20.20 20.17 20.32 208 20.32 20.33 1 -0.81% 17.44%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 43.28 0.19% 0.08 7764 43.24 43.06 43.36 54 43.18 43.28 34 5.88% -7.28%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2870.00 0.84% 24.00 1938 2843.00 2842.00 2874.00 46 2868.00 2870.00 46 1.86% 15.41%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 88.95 1.31% 1.15 1443 87.95 87.95 89.10 87 88.90 89.00 36 2.33% -0.54%
Gjensidige Forsikr 203.40 0.25% 0.50 2981 203.40 202.70 203.80 82 203.20 203.50 182 0.40% 6.34%
GLANBIA 14.56 0.03% 0.01 130 14.56 14.56 14.56 3 14.53 14.59 76 2.82% 39.60%
GN Store Nord 561.60 1.59% 8.80 5789 551.80 550.80 562.40 19 561.00 561.80 18 -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 118.55 0.13% 0.15 15709 118.10 117.85 118.80 72 118.45 118.60 101 1.15% 34.09%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 45.55 0.71% 0.32 3577 45.26 45.02 45.61 3 45.54 45.60 92 1.89% 6.57%
HUSQVARNA B 121.05 0.54% 0.65 17386 120.70 120.50 121.17 204 121.00 121.20 190 1.52% 12.52%
ICA Gruppen 423.05 -0.34% -1.45 4873 423.90 421.40 424.30 77 422.80 423.20 106 0.72% 3.13%
Icade SA 77.45 -0.58% -0.45 649 77.90 77.45 77.90 6 77.45 77.65 29 1.63% 24.94%
- - - - - - - - - - - 0.00% 0.00%
Imerys 39.52 0.46% 0.18 1067 39.26 39.26 39.54 57 39.48 39.56 39 2.31% 1.71%
Immofinanz 20.46 1.39% 0.28 16520 20.24 20.24 20.46 202 20.44 20.48 61 3.43% 17.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 268.60 0.19% 0.50 4866 268.00 266.50 269.10 180 268.40 268.80 233 2.84% 23.38%
ISS 152.25 -0.31% -0.47 18801 152.72 152.10 153.40 102 152.20 152.55 298 4.86% 44.28%
JCDECAUX 22.82 -0.09% -0.02 129131 22.90 22.57 22.84 90 22.80 22.84 31 -3.47% 23.13%
Jeronimo Martins 17.31 0.61% 0.10 11250 17.28 17.25 17.34 215 17.30 17.32 117 3.77% 23.87%
JM 310.00 0.52% 1.60 2448 308.50 308.50 310.20 54 309.90 310.30 50 1.68% 5.91%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 309.80 -0.26% -0.80 1049 310.00 309.20 311.40 54 309.40 310.10 172 1.80% 31.55%
Kesko B 37.07 1.15% 0.42 7647 36.57 36.45 37.09 90 37.02 37.08 84 3.27% 73.70%
Kingspan Group 91.90 0.50% 0.46 396 91.38 91.14 91.90 32 91.60 91.92 63 2.76% 56.44%
KION GROUP 89.00 -0.04% -0.04 1999 88.92 88.38 89.08 29 88.90 88.98 20 -1.18% 23.68%
Komercni Banka 822.50 3.23% 25.75 587 826.50 822.50 826.50 550 815.00 831.00 550 2.81% 31.69%
Koninklijke Vopak 36.03 1.18% 0.42 7365 35.60 35.59 36.07 8 36.02 36.04 33 -7.55% -17.09%
Lagardère 23.32 -0.72% -0.17 4202 23.42 23.30 23.66 8 23.30 23.40 57 13.64% 15.03%
- - - - - - - - - - - 0.00% 0.00%
Leoni 14.65 0.41% 0.06 1289 14.45 14.39 14.67 119 14.52 14.67 90 0.48% 118.90%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.76 0.83% 0.01 35534 1.76 1.75 1.77 844 1.76 1.77 1176 -2.26% 9.96%
MEDIASET 4.97 0.08% 0.00 4016 4.95 4.94 5.00 29 4.96 4.96 440 -4.45% 16.72%
MEDIASET 2.58 -0.23% -0.01 15240 2.59 2.58 2.59 1100 2.57 2.58 850 -3.39% 23.97%
Merlin Properties SO 9.54 -0.31% -0.03 21368 9.53 9.52 9.59 104 9.54 9.55 480 1.25% 24.47%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 46.42 -1.36% -0.64 7652 46.96 46.14 47.12 2 46.37 46.44 76 -5.88% -48.78%
Mowi 227.90 0.53% 1.20 56204 226.70 226.70 228.50 6 227.70 228.00 80 -0.02% 18.63%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 155.10 0.19% 0.30 701 154.20 154.10 155.20 350 154.60 154.90 125 -0.32% 3.34%
Neles 13.27 0.02% 0.00 1017 13.22 13.21 13.28 64 13.24 13.28 197 -0.52% 22.08%
Neste Corp 51.56 0.37% 0.19 24047 51.26 50.98 51.79 56 51.54 51.58 178 -9.69% -13.75%
NN Group 42.03 0.30% 0.12 19600 41.88 41.77 42.10 3 42.00 42.02 206 0.30% 17.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 19.86 -3.12% -0.64 21400 19.89 19.54 19.98 16 19.83 19.86 238 -2.10% 30.82%
Orion B 35.92 -0.19% -0.07 11038 35.90 35.85 35.99 85 35.91 35.94 179 1.35% -3.95%
Orpea 106.67 0.21% 0.23 976 106.90 106.50 107.05 40 106.55 106.70 23 -0.19% -1.30%
OUTOKUMPU 5.87 -0.19% -0.01 137980 5.85 5.76 5.89 284 5.88 5.89 948 3.25% 82.20%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.63 0.87% 0.04 140497 4.58 4.57 4.63 419 4.63 4.63 702 -1.78% 64.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 24.80 1.60% 0.39 2734 24.44 24.44 24.88 70 24.72 24.86 74 -3.13% 54.59%
Raiffeisenbank Bank 19.91 0.66% 0.13 12767 19.88 19.73 20.01 3 19.90 19.93 133 2.65% 17.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 82.44 -0.05% -0.04 3631 82.06 81.84 82.64 32 82.42 82.46 20 1.54% -5.94%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 47.92 -0.29% -0.14 856 48.30 47.88 48.30 19 47.88 47.96 35 -1.92% 21.98%
Rubis 33.95 1.07% 0.36 11207 33.62 33.58 34.02 62 33.92 33.95 150 -1.70% -11.23%
Rémy Cointreau 187.60 0.46% 0.85 784 186.20 186.20 187.90 17 187.40 187.60 40 2.86% 23.19%
Saipem 1.96 0.56% 0.01 104624 1.96 1.95 1.98 1024 1.96 1.96 1199 -3.47% -12.20%
SBM Offshore 12.58 2.48% 0.30 58901 12.42 12.39 12.63 246 12.56 12.59 12 -0.04% -20.24%
SEB 139.70 0.29% 0.40 2989 139.40 139.00 139.70 25 139.60 139.90 25 -1.03% 3.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 24.14 -0.68% -0.17 18434 24.16 24.00 24.51 1 24.13 24.16 8 6.20% -26.71%
Societe BIC 57.20 -0.26% -0.15 2023 57.20 56.95 57.25 33 57.15 57.25 41 3.80% 23.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 69.28 -1.28% -0.90 48070 70.18 69.20 70.18 215 69.26 69.32 3 -14.52% -20.11%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 167.32 -0.01% -0.03 6531 167.70 166.55 168.28 164 167.15 167.50 55 0.81% 0.27%
Sydbank 193.70 -0.36% -0.70 1677 192.95 192.95 195.20 213 193.50 193.90 163 -2.36% 45.51%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.30 0.81% 0.02 50123 2.28 2.27 2.30 1424 2.30 2.30 1111 -8.27% 0.11%
Telenet Group Holdin 31.70 -0.06% -0.02 5059 31.80 31.64 31.86 113 31.66 31.72 110 -3.44% -9.37%
TGS ASA 102.20 -0.97% -1.00 4316 102.15 101.25 102.65 2 102.15 102.45 180 2.13% -22.11%
Topdanmark 320.00 0.88% 2.80 4446 318.40 317.60 320.40 74 319.80 320.40 46 -2.16% 19.61%
Tryg A/S 157.25 0.67% 1.05 6618 156.60 156.50 157.40 92 157.15 157.30 136 0.29% 4.59%
Téléperformance 357.60 0.06% 0.20 4080 357.00 355.30 358.20 4 357.60 357.70 12 0.03% 31.16%
TF1 8.10 -0.64% -0.05 22244 8.16 8.07 8.16 31 8.10 8.10 104 -1.33% 24.41%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.35 -0.51% -0.01 51938 2.37 2.35 2.37 1000 2.35 2.36 1000 -1.00% 8.23%
Vallourec 7.99 1.36% 0.11 30863 7.89 7.89 8.05 1234 7.96 7.99 279 -5.52% -15.48%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 60.48 0.54% 0.33 2061 60.25 60.15 60.50 33 60.30 60.45 65 3.44% 3.35%
Wereldhave 13.98 -0.78% -0.11 1589 14.04 13.98 14.13 550 13.89 14.02 16 -7.36% 31.44%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 5.78 0.70% 0.04 2309 5.76 5.75 5.79 106 5.77 5.79 236 -0.35% 0.70%
Colruyt 47.79 -0.32% -0.15 3137 47.81 47.77 47.95 53 47.78 47.80 74 0.49% -1.47%