16.04.2021 05:08:36
STXE SMALL 200 NR EUR
733.61
$$$
2.0200
0.28%
15.04.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.04.2021 731.59 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.04.2021 / 17:50
Währung $$$ Aktualisierungsstand 16.04.2021 / 05:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.08% 733.6 661.5
1 Woche 0.75% 733.6 724.5
1 Monat 3.73% 733.6 699.0
3 Monate 9.02% 733.6 661.8
6 Monate 24.91% 733.6 545.8
1 Jahr 52.44% 733.6 481.9
3 Jahre 31.60% 733.6 404.7
Benchmark:
29.03
26.51
3.64
1.13
11.08
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":29.03,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"103601"},"2020":{"performance":3.64,"chartHeight":15.85731632263,"year":2020,"ID_NOTATION":"103601"},"2021":{"performance":11.08,"chartHeight":21.941126601646,"year":2021,"ID_NOTATION":"103601"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.21,"chartHeight":22.004877609395,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.04.2021 05:08:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 44.30 0.76% 0.34 63098 44.00 43.92 44.58 33 44.23 44.32 25 1.42% 21.07%
Aareal Bank 23.82 -1.33% -0.32 43454 24.18 23.60 24.18 170 23.82 23.86 182 -3.48% 21.34%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 132.40 -0.75% -1.00 3114 133.30 132.15 133.50 17 132.10 132.40 87 -3.29% 7.21%
Air France-KLM 4.89 -0.67% -0.03 790657 4.92 4.82 4.99 2894 4.87 4.89 5 -8.36% -5.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 264.95 -0.90% -2.40 56258 268.90 262.50 271.40 99 264.50 264.50 99 -0.32% 46.62%
AZIMUT 20.08 -0.17% -0.04 153371 20.17 19.98 20.27 1654 20.06 20.06 9 1.53% 12.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.20 -0.67% -0.01 44522 1.19 1.19 1.22 5700 1.18 1.23 5700 3.91% 13.49%
B. COM. PORTUGUES 0.12 -3.13% -0.00 1787614 0.12 0.12 0.12 8356 0.12 0.12 83565 -1.43% -5.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 2.99 0.67% 0.02 142871 2.97 2.93 3.04 1216 2.96 3.00 964 4.91% 36.50%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 32.40 -0.31% -0.10 10314 32.66 32.33 32.86 236 32.32 32.38 235 1.50% 25.19%
BillerudKorsnäs 168.00 2.47% 4.05 59612 164.40 164.25 168.00 130 167.85 168.10 360 1.14% 15.15%
Bper Banca 1.89 0.42% 0.01 705870 1.89 1.89 1.92 3511 1.89 1.89 50 1.50% 26.99%
bpost 8.44 -0.47% -0.04 108393 8.47 8.40 8.49 252 8.42 8.47 252 0.78% -0.18%
- - - - - - - - - - - 0.00% 0.00%
Castellum 204.80 -0.05% -0.10 221549 205.05 203.30 207.30 110 204.70 205.00 36 0.84% -1.87%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 16.37 -0.76% -0.12 114128 16.53 16.33 16.57 4610 16.32 16.32 4610 -2.36% 23.55%
COFINIMMO 126.65 -0.39% -0.50 4945 126.95 126.40 127.80 30 126.60 127.50 17 0.28% 3.81%
Covivio 76.04 0.13% 0.10 21606 75.64 75.42 76.89 69 76.02 76.02 69 0.98% 1.05%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 9.90 0.75% 0.07 211809 9.83 9.83 9.94 29206 9.90 9.90 23 0.86% 5.68%
Demant 297.00 -0.27% -0.80 61416 299.80 296.70 301.30 363 297.70 297.70 363 2.66% 23.01%
DEUTSCHE EUROSHOP 18.45 1.57% 0.28 43470 18.27 18.02 18.58 52 18.41 18.49 52 -1.36% 0.30%
DEUTSCHE LUFTHANSA 10.70 -1.47% -0.16 547757 10.88 10.63 11.01 183 10.70 10.71 128 -5.14% -1.34%
Dialog Semiconductor 64.62 0.03% 0.02 104088 64.70 64.36 64.72 200 64.40 64.62 56 0.06% 42.02%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 36.26 1.00% 0.36 36751 35.94 35.94 36.88 58 36.24 36.32 102 1.57% 7.66%
Elekta B 117.35 1.60% 1.85 256075 115.50 114.80 117.95 139 115.00 117.35 86 0.09% 6.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 68.00 0.59% 0.40 23493 67.95 67.40 68.45 29 68.00 68.10 101 2.64% 21.65%
Eurofins Scientific 88.30 1.62% 1.41 151999 87.11 87.01 88.53 2358 88.34 88.34 843 3.75% 27.88%
Evonik Industries 30.38 -0.44% -0.14 174818 30.55 30.18 30.63 75 30.36 30.39 102 1.76% 13.09%
Exor NV 72.64 -0.18% -0.13 53453 72.79 72.34 73.44 1604 72.56 72.56 11 0.64% 9.36%
Faurecia 47.03 -0.57% -0.27 380942 47.71 46.87 48.25 26 46.97 46.97 26 -2.78% 12.22%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 223.50 0.27% 0.60 28382 224.50 222.90 226.40 1534 221.20 225.80 1534 -7.64% -4.28%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 176.88 0.24% 0.42 29213 176.85 174.80 177.55 309 175.60 179.90 310 -0.99% 6.25%
FRAPORT 51.53 -1.75% -0.92 61784 52.86 51.44 52.86 232 51.52 51.56 224 -4.64% 5.12%
- - - - - - - - - - - 0.00% 0.00%
freenet 20.00 -0.50% -0.10 109233 20.18 19.99 20.23 563 20.00 20.02 606 -2.06% 16.25%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 43.58 0.48% 0.21 24034 43.40 42.88 43.60 236 43.56 43.62 230 4.76% -6.46%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2170.00 0.32% 7.00 26832 2163.00 2143.00 2181.00 268 2163.00 2163.00 15 2.75% -12.00%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 88.55 0.06% 0.05 59554 89.15 88.35 90.05 130 88.45 88.60 66 4.79% 0.31%
Gjensidige Forsikr 196.55 -0.86% -1.70 120038 198.55 196.45 199.35 531 196.40 196.75 544 -3.13% 3.01%
GLANBIA 12.63 -1.33% -0.17 24421 12.76 12.57 12.76 4343 12.52 12.68 4343 -5.89% 21.09%
GN Store Nord 542.40 0.86% 4.60 129231 547.60 540.20 550.00 632 536.40 548.00 632 4.79% 10.94%
- - - - - - - - - - - 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 105.35 0.86% 0.90 123490 105.40 105.00 106.30 775 105.25 105.50 200 2.68% 19.31%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 38.91 1.89% 0.72 54735 38.31 38.21 38.99 173 38.84 38.97 68 0.43% -8.32%
HUSQVARNA B 123.25 -0.16% -0.20 395198 124.00 122.25 124.30 241 123.20 123.35 626 -3.97% 15.19%
ICA Gruppen 419.10 -0.19% -0.80 117809 421.30 416.30 421.40 83 418.80 420.60 22 -1.30% 1.82%
Icade SA 64.65 -0.04% -0.03 11675 64.60 64.30 65.08 143 64.65 64.75 146 0.39% 3.69%
- - - - - - - - - - - 0.00% 0.00%
Imerys 42.68 1.74% 0.73 42716 42.12 41.90 43.04 84 42.58 42.74 26 1.57% 10.34%
Immofinanz 18.10 1.86% 0.33 80343 17.71 17.70 18.13 174 18.06 18.09 178 1.37% 5.29%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 289.30 -0.07% -0.20 67044 290.30 289.20 292.45 280 289.30 289.60 340 1.62% 33.13%
ISS 123.33 0.63% 0.78 92208 123.20 122.30 123.62 2780 122.05 124.60 2780 0.39% 16.51%
JCDECAUX 21.66 0.09% 0.02 19153 21.70 21.62 21.86 106 21.44 21.68 339 -2.43% 16.77%
Jeronimo Martins 14.25 0.25% 0.04 163464 14.15 14.12 14.27 13173 14.24 14.24 4055 -0.28% 2.59%
JM 325.00 0.25% 0.80 33158 324.20 322.90 330.00 227 324.60 325.00 60 2.49% 11.61%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 294.70 -2.03% -6.10 36784 300.55 294.00 303.00 1162 291.90 297.80 1162 -2.96% 24.82%
Kesko B 24.64 0.04% 0.01 166970 24.66 24.57 24.82 334 24.62 24.66 264 -3.22% 16.78%
Kingspan Group 72.94 0.41% 0.30 39637 72.16 72.00 73.20 222 72.70 74.62 752 0.69% 24.79%
KION GROUP 81.39 -0.28% -0.23 87986 81.74 81.18 82.26 36 81.34 81.44 27 -2.69% 13.06%
Komercni Banka 658.50 0.00% 0.00 - 658.50 658.50 658.50 550 667.50 680.50 550 -3.16% 8.84%
Koninklijke Vopak 41.12 -1.26% -0.53 65080 41.61 41.10 41.73 42 41.10 41.25 45 -1.20% -4.25%
Lagardère 22.44 -0.62% -0.14 8921 22.64 22.43 22.82 40 22.40 22.48 307 -0.36% 9.89%
- - - - - - - - - - - 0.00% 0.00%
Leoni 10.94 1.77% 0.19 3921 10.57 10.57 10.94 73 10.87 10.94 29 5.39% 64.14%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.76 -1.24% -0.02 420708 1.78 1.75 1.78 972 1.76 1.76 662 -2.25% 10.33%
MEDIASET 4.78 -0.58% -0.03 98358 4.73 4.73 4.84 609 4.77 4.78 180 -2.33% 12.30%
MEDIASET 2.47 1.06% 0.03 338046 2.46 2.45 2.50 1668 2.46 2.50 1967 -0.24% 18.28%
Merlin Properties SO 9.02 -0.20% -0.02 129161 9.04 9.01 9.13 664 8.99 9.05 664 -0.79% 17.35%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 77.46 1.80% 1.37 41086 75.60 75.48 78.72 106 77.38 77.54 107 3.61% -15.69%
Mowi 202.60 -0.30% -0.60 426050 200.50 200.00 205.15 1643 188.95 203.20 176 -3.66% 6.02%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 156.40 1.49% 2.30 62413 154.60 154.40 157.50 227 156.20 156.40 100 1.69% 4.41%
Neles 11.11 0.50% 0.06 82834 11.12 11.06 11.18 29 11.10 11.13 137 1.05% 2.21%
Neste Corp 48.98 3.12% 1.48 546965 48.12 47.88 49.36 6762 48.78 48.78 6762 8.75% -17.76%
NN Group 41.91 -0.39% -0.17 327450 42.25 41.74 42.40 82 41.90 41.93 150 -0.98% 17.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 18.78 1.43% 0.27 64266 18.50 18.50 18.91 443 18.76 18.79 456 4.48% 19.85%
Orion B 35.11 0.31% 0.11 63811 35.10 34.90 35.19 87 35.08 35.13 116 0.80% -6.30%
Orpea 107.35 0.73% 0.78 33005 106.95 106.78 108.10 29 107.20 107.60 29 3.17% -0.46%
OSRAM Licht 52.30 -0.10% -0.05 7241 52.35 52.25 52.50 186 52.30 52.40 221 -1.23% 0.65%
OUTOKUMPU 5.37 0.00% 0.00 281678 5.39 5.33 5.50 1072 5.35 5.37 1072 5.25% 66.19%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.23 -1.31% -0.06 508688 4.45 4.22 4.45 505 4.21 4.24 690 0.95% 51.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 21.10 -1.86% -0.40 17776 21.50 21.05 21.62 68 21.02 21.10 176 -2.31% 33.63%
Raiffeisenbank Bank 17.89 -1.84% -0.34 157664 18.15 17.87 18.17 400 17.88 17.91 240 -3.19% 6.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 90.70 2.79% 2.46 46323 88.50 88.50 91.66 42 90.60 90.80 32 1.55% 3.43%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 50.02 -0.27% -0.14 11120 50.42 49.82 50.50 50 49.96 50.05 234 0.07% 26.94%
Rubis 39.33 -1.09% -0.43 99465 39.87 39.21 40.00 64 39.27 39.35 55 -5.74% 3.92%
Rémy Cointreau 168.50 1.69% 2.80 14688 165.90 165.90 169.80 28 168.50 171.70 32 3.12% 11.15%
Saipem 2.33 1.31% 0.03 1160595 2.33 2.31 2.37 4067 2.33 2.33 284 -1.08% 5.02%
SBM Offshore 14.31 -1.51% -0.22 247980 14.51 14.26 14.52 114 14.28 14.32 189 -6.58% -6.99%
SEB 143.50 1.13% 1.60 35247 141.70 141.30 143.60 26 143.20 143.50 58 -4.84% -3.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 29.81 0.07% 0.02 371414 29.92 29.38 30.12 14 29.81 29.81 14 -4.79% -10.13%
- - - - - - - - - - - 0.00% 0.00%
Societe BIC 52.00 -0.48% -0.25 9793 52.50 52.00 52.75 223 52.00 52.10 217 -2.53% 11.97%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 86.20 1.75% 1.48 512029 85.36 85.29 86.58 100 86.16 86.64 71 0.16% -1.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 141.70 -1.32% -1.90 124208 143.90 140.55 144.25 589 141.55 141.85 609 -2.38% -15.10%
Sydbank 171.10 1.54% 2.60 46679 170.00 169.60 173.75 360 171.00 171.30 90 -0.29% 28.07%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.35 -1.26% -0.03 1307731 2.38 2.35 2.39 90269 2.35 2.35 4892 -5.43% 3.29%
Telenet Group Holdin 35.47 0.94% 0.33 66461 35.67 35.18 36.14 23 35.46 35.48 274 1.11% 1.34%
TGS-NOPEC Geophys. 129.75 2.49% 3.15 96767 128.45 127.85 131.20 243 129.20 130.50 243 -1.11% -2.08%
Topdanmark 300.40 -0.86% -2.60 21555 302.40 299.80 303.80 1142 296.80 303.60 1142 -1.64% 13.27%
Tryg A/S 147.30 -0.76% -1.12 289616 148.60 147.30 149.00 3388 147.25 147.25 3388 -2.93% -23.24%
Téléperformance 327.20 -0.06% -0.20 26758 327.40 326.60 329.60 1 326.80 326.80 1 2.09% 20.07%
TF1 8.17 -0.37% -0.03 37520 8.25 8.17 8.28 111 8.14 8.18 84 -0.49% 24.64%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.60 -0.08% -0.00 159291 2.62 2.60 2.62 1903 2.58 2.61 1 1.72% 19.12%
Vallourec 29.60 -2.76% -0.84 3617 30.50 29.42 30.76 1342 29.14 29.92 108 2.85% 9.63%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 59.30 0.68% 0.40 18813 59.05 58.75 59.35 25 59.20 59.35 65 -1.08% 1.89%
Wereldhave 14.83 0.27% 0.04 15335 14.80 14.77 14.90 376 14.83 14.85 379 -2.82% 38.34%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 5.30 -0.84% -0.04 13668 5.34 5.29 5.34 132 5.30 5.32 82 -1.76% -7.02%
Colruyt 48.35 -1.33% -0.65 56753 48.90 48.33 48.96 2162 48.30 48.30 75 -3.95% -0.64%