28.01.2022 04:00:00
STXE SMALL 200 PR.USD
306.03
$$$
-2.6300
-0.85%
27.01.2022 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 308.66 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 28.01.2022 / 04:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -9.33% 340.6 301.8
1 Woche -5.71% 316.7 301.8
1 Monat -8.10% 340.6 301.8
3 Monate -11.07% 350.7 301.8
6 Monate -10.36% 360.2 301.8
1 Jahr 2.34% 360.2 298.8
3 Jahre 31.76% 360.2 164.3
11.51
1.13
11.82
18.92
SMI
SMI
SMI
-9.33
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":11.51,"chartHeight":20.86120752052,"year":2020,"ID_NOTATION":"103600"},"2021":{"performance":11.82,"chartHeight":20.998012660351,"year":2021,"ID_NOTATION":"103600"},"2022":{"performance":-9.33,"chartHeight":19.780320426092,"year":2022,"ID_NOTATION":"103600"},"0":{"ID_NOTATION":"103600"},"1":{"ID_NOTATION":"103600"},"2":{"ID_NOTATION":"103600"}}
{"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":-9.1,"chartHeight":19.651834681455,"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 03:59:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Aalberts 54.34 -0.22% -0.12 85379 53.00 52.88 54.81 236 54.30 54.40 47 -5.53% -6.92%
Aareal Bank 27.90 0.50% 0.14 101174 27.90 27.56 28.06 20 9.05 28.06 26 -2.31% -3.06%
- - - - - - - - - - - 0.00% 0.00%
Ackermans & van Haar 171.10 -0.35% -0.60 6671 170.00 169.75 172.90 67 171.70 171.70 67 -2.12% 1.54%
Air France-KLM 4.04 0.15% 0.01 527113 3.98 3.97 4.08 25 3.50 4.56 5 -0.39% 4.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 293.70 -1.61% -4.80 115721 286.30 285.90 299.40 9 293.60 293.80 10 -13.73% -24.54%
AZIMUT 23.23 0.22% 0.05 202593 22.79 22.57 23.36 5609 23.31 23.31 1 -8.69% -5.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 0.90 1.74% 0.02 286784 0.89 0.89 0.90 1159 0.90 0.98 1095 -0.94% 0.76%
B. COM. PORTUGUES 0.15 -0.97% -0.00 8568373 0.15 0.15 0.16 88224 0.15 0.16 170272 -4.79% 8.74%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.72 0.16% 0.01 155457 3.68 3.67 3.78 602 3.67 3.80 602 -1.38% 0.90%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 30.86 1.51% 0.46 12203 30.00 30.00 30.98 56 30.82 31.38 56 -1.15% 3.35%
BillerudKorsnäs 147.70 -1.07% -1.60 305331 148.20 145.65 149.90 84 147.60 147.95 63 -8.77% -13.47%
Bper Banca 1.91 2.22% 0.04 1142051 1.86 1.86 1.92 1605 1.91 1.91 1605 -0.34% 4.77%
bpost 6.66 -6.20% -0.44 727799 6.75 6.38 6.79 94 6.64 6.67 289 -10.18% -13.39%
- - - - - - - - - - - 0.00% 0.00%
Castellum 213.60 2.01% 4.20 300988 210.10 209.20 215.95 558 213.90 213.90 558 -4.69% -12.53%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 21.80 0.00% 0.00 556935 21.79 21.78 21.84 3373 21.79 21.80 22 -0.02% 0.28%
COFINIMMO 130.60 -0.84% -1.10 23583 131.50 130.20 131.90 72 130.50 130.80 74 -5.19% -7.15%
Covivio 74.40 -0.96% -0.72 29714 74.30 73.98 75.42 15 74.34 74.60 54 -1.17% 2.71%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 10.96 -0.09% -0.01 2496412 10.81 10.68 10.98 75460 10.94 10.94 37 -4.11% -14.75%
Demant 289.20 -0.03% -0.10 102267 281.30 280.10 292.50 433 289.10 289.10 433 -4.77% -13.85%
DEUTSCHE EUROSHOP 16.50 1.73% 0.28 66439 16.00 16.00 16.55 31 16.47 16.52 216 0.79% 13.21%
DEUTSCHE LUFTHANSA 7.04 0.23% 0.02 3327985 6.96 6.91 7.09 178 7.04 7.04 250 -0.61% 14.20%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 38.34 -0.88% -0.34 64535 37.80 37.61 38.94 57 38.32 38.38 163 -4.82% -4.86%
Elekta B 95.45 1.11% 1.05 372933 92.58 92.50 95.81 99 95.28 96.28 204 -5.64% -16.66%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 71.60 -1.04% -0.75 42734 70.85 70.65 72.20 58 71.45 71.65 166 -7.64% -6.65%
Eurofins Scientific 86.65 -1.41% -1.24 342473 86.42 85.35 86.81 8 86.73 86.81 8 -5.83% -21.19%
Evonik Industries 29.36 1.50% 0.43 577375 28.72 28.57 29.37 201 29.40 29.40 14 0.46% 3.00%
Exor NV 73.84 0.27% 0.20 93191 72.26 72.15 74.66 1202 73.88 73.88 6 -5.94% -6.43%
Faurecia 39.73 -0.82% -0.33 438986 40.06 39.05 40.94 18 39.48 39.79 18 -6.52% -4.61%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 230.00 4.59% 10.10 123050 214.90 214.70 234.40 104 229.00 230.70 119 0.31% -5.89%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 128.40 0.67% 0.85 30953 123.85 123.60 129.45 26 128.65 128.90 26 -5.90% -7.79%
FRAPORT 60.70 -1.54% -0.95 55951 60.76 60.50 62.00 26 60.50 60.70 2 -5.10% 2.40%
- - - - - - - - - - - 0.00% 0.00%
freenet 24.14 2.29% 0.54 116420 23.43 23.42 24.23 153 24.13 24.17 510 0.79% 3.61%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 38.24 0.16% 0.06 39546 37.62 37.48 38.34 19 38.22 38.26 51 -3.77% -4.40%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2143.50 -2.26% -49.50 96700 2150.00 2097.00 2162.00 239 2157.00 2157.00 65 -7.05% -18.53%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 78.62 3.25% 2.48 100836 74.70 74.70 78.90 22 78.55 90.55 75 3.39% -7.39%
Gjensidige Forsikr 217.00 -0.82% -1.80 143678 217.45 215.50 218.30 431 216.80 217.10 200 -1.59% 1.21%
GLANBIA 12.20 1.08% 0.13 43606 12.00 12.00 12.27 206 12.19 12.27 206 1.24% -0.85%
GN Store Nord 392.60 -0.25% -1.00 157026 385.70 384.30 398.70 14 392.30 393.20 18 -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 103.80 -0.67% -0.70 369165 101.40 101.40 104.60 74 103.45 104.05 67 -6.49% -14.50%
Huhtamäki 34.40 0.03% 0.01 96055 33.85 33.80 34.66 50 34.38 34.50 192 -6.78% -11.41%
HUSQVARNA B 126.65 -0.35% -0.45 618976 123.50 122.65 128.10 407 126.85 126.85 407 -2.76% -12.38%
ICA Gruppen 535.00 - - - - - - 226 534.80 535.00 66 0.07% 0.13%
Icade SA 64.15 0.47% 0.30 21918 63.38 63.20 64.53 4 64.05 64.20 149 -0.62% 1.42%
- - - - - - - - - - - 0.00% 0.00%
Imerys 41.43 0.51% 0.21 84020 40.76 40.56 42.14 22 41.34 41.50 22 1.47% 14.01%
Immofinanz 22.90 0.97% 0.22 118353 22.80 22.78 22.96 176 22.90 22.94 48 0.44% 1.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 277.50 12.85% 31.60 484908 252.95 252.70 281.70 13 277.30 277.60 42 7.93% 19.30%
ISS 126.25 -0.71% -0.90 163767 125.70 125.25 128.10 183 126.20 126.80 224 -3.26% 1.32%
JCDECAUX 21.46 -1.51% -0.33 19948 21.69 21.12 21.69 60 21.38 21.54 60 -2.81% -2.63%
Jeronimo Martins 21.24 2.02% 0.42 687443 20.80 20.74 21.38 331 21.19 21.25 242 -0.14% 5.67%
JM 340.00 -1.00% -3.45 54182 340.50 337.10 344.20 117 339.90 340.60 114 -7.08% -16.81%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 387.20 -0.13% -0.50 67822 384.60 384.10 391.30 69 386.00 387.50 88 -2.27% 14.54%
Kesko B 27.19 1.84% 0.49 327923 26.47 26.37 27.32 312 27.17 27.23 31 -1.98% -7.49%
Kingspan Group 81.70 -2.46% -2.06 231899 81.56 79.68 83.46 22 81.68 81.98 46 -9.32% -21.89%
KION GROUP 80.45 -2.44% -2.01 107278 79.98 79.82 81.68 14 80.42 81.88 18 -10.66% -16.48%
Komercni Banka 956.75 0.00% 0.00 - 956.75 956.75 956.75 550 947.00 965.50 550 -1.16% 5.81%
Koninklijke Vopak 30.39 -0.20% -0.06 56588 30.19 30.11 30.47 289 30.36 30.40 59 0.40% -1.36%
Lagardère 24.21 0.12% 0.03 36189 24.12 24.04 24.34 141 24.20 24.24 100 0.17% -0.70%
- - - - - - - - - - - 0.00% 0.00%
Leoni 9.38 -0.71% -0.07 52071 9.12 9.05 9.48 11 9.38 9.40 332 -0.79% -5.40%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.93 0.31% 0.01 894075 1.91 1.91 1.96 1708 1.93 1.94 390 0.73% 7.25%
MEDIASET 4.15 -0.84% -0.04 36190 4.14 4.12 4.20 123 4.14 4.15 444 -4.11% 1.39%
Merlin Properties SO 9.94 -0.16% -0.02 553757 9.85 9.84 10.08 603 9.90 9.94 306 -1.79% 3.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 27.30 3.61% 0.95 35908 25.63 25.63 27.55 15 27.27 27.78 15 -6.73% -18.12%
Mowi 212.70 2.41% 5.00 456949 206.30 204.70 213.60 179 211.90 213.40 179 3.83% 2.11%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 153.90 0.46% 0.70 60347 152.45 151.90 156.20 58 153.50 154.10 44 -5.12% -8.12%
Neles 12.39 0.08% 0.01 25591 12.11 12.11 12.48 357 12.39 12.41 363 -2.94% -9.53%
Neste Corp 36.84 -4.78% -1.85 1432242 37.81 36.35 38.17 1721 36.89 36.89 422 -15.95% -14.88%
NN Group 49.63 0.91% 0.45 263224 48.71 48.71 50.14 110 49.64 49.67 64 -1.95% 3.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 24.82 -0.24% -0.06 79644 24.24 24.08 25.09 1 24.80 24.84 493 0.57% 7.82%
Orion B 36.00 1.72% 0.61 70016 35.11 35.05 36.10 932 36.08 36.08 104 -0.61% -1.19%
Orpea 39.50 -10.86% -4.81 1574890 43.02 37.50 43.87 28 38.72 40.33 28 -53.97% -55.16%
OUTOKUMPU 5.69 1.06% 0.06 953997 5.50 5.46 5.72 147 5.69 5.69 1464 -10.08% 3.43%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.68 2.42% 0.09 1004849 3.53 3.53 3.69 426 3.61 3.70 426 6.73% -4.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 17.69 1.03% 0.18 12822 17.16 17.08 17.82 188 17.66 17.70 196 -2.67% -7.96%
Raiffeisenbank Bank 25.06 2.96% 0.72 338170 24.24 24.18 25.33 346 25.06 29.00 100 -0.16% -2.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 93.16 1.55% 1.42 40712 90.72 90.56 94.22 10 93.00 94.72 10 -1.21% 12.11%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 49.51 -0.14% -0.07 13265 48.95 48.66 49.61 10 49.42 49.52 13 -1.28% 6.15%
Rubis 29.48 2.04% 0.59 134028 28.71 28.71 29.64 182 29.47 29.59 27 3.35% 11.79%
Rémy Cointreau 187.00 0.48% 0.90 60876 185.90 182.70 188.05 46 186.90 187.10 7 -4.00% -12.04%
Saipem 2.03 -0.54% -0.01 1102923 2.03 2.01 2.05 3842 2.04 2.04 192 1.10% 9.60%
SBM Offshore 14.38 2.92% 0.41 183214 13.86 13.74 14.58 881 14.37 14.40 819 2.19% 9.54%
SEB 132.80 -0.23% -0.30 51129 132.70 130.85 134.10 86 132.60 132.90 18 0.76% -3.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 18.84 7.99% 1.40 1686980 17.40 17.15 19.02 220 18.79 18.79 220 -1.23% -10.30%
Societe BIC 50.20 1.37% 0.68 27692 49.17 48.88 50.50 28 50.05 50.30 133 0.60% 6.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 72.10 -1.23% -0.90 609363 71.92 71.00 73.30 123 71.88 71.88 123 -1.96% 14.08%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 179.20 -0.17% -0.30 243161 177.65 177.20 180.85 325 179.20 179.50 175 -3.14% -3.40%
Sydbank 233.00 0.09% 0.20 80944 231.10 230.90 236.00 252 232.80 233.40 100 -2.06% 12.67%
Telefonica Deutschla 2.52 0.76% 0.02 942161 2.50 2.45 2.53 17 2.52 2.53 607 -0.94% 3.74%
Telenet Group Holdin 34.72 0.58% 0.20 93998 34.50 34.38 34.78 5103 34.66 34.66 129 3.09% 8.50%
TGS ASA 104.40 -1.37% -1.45 169822 105.22 103.33 106.20 91 104.20 104.65 171 0.00% 22.62%
Topdanmark 367.00 -0.22% -0.80 53272 366.00 365.00 369.80 23 366.20 368.40 72 -2.50% -0.11%
Tryg A/S 152.60 0.15% 0.23 527588 153.38 150.30 154.65 8255 152.90 152.90 68 -6.64% -5.45%
Téléperformance 325.60 -1.51% -5.00 68659 325.00 320.95 328.10 395 324.60 324.60 5 -6.17% -17.13%
TF1 8.26 0.18% 0.01 61594 8.08 8.05 8.28 800 8.16 8.27 44 -3.22% -5.11%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.53 1.28% 0.03 141256 2.48 2.48 2.54 2120 2.53 2.58 1234 -1.56% 2.18%
Vallourec 8.27 -2.51% -0.21 340904 8.19 8.18 8.53 114 8.25 8.28 983 -4.56% -5.81%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 55.00 3.48% 1.85 72089 54.40 53.80 55.50 108 54.75 55.05 141 1.66% -3.42%
Wereldhave 13.58 0.59% 0.08 13812 13.38 13.37 13.81 263 13.56 13.60 282 1.15% 6.09%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 7.05 0.00% 0.00 68240 7.05 7.05 7.06 17480 7.05 7.06 562 0.00% -0.98%
Colruyt 36.54 0.41% 0.15 99914 36.02 36.01 36.66 310 36.58 36.58 41 -0.68% -2.04%