21.10.2021 14:16:13
STXE SMALL 200 NR EUR
804.89
$$$
2.3200
0.29%
20.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 802.57 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 21.10.2021 / 14:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.88% 826.8 661.5
1 Woche 2.40% 804.9 795.7
1 Monat 1.98% 812.6 770.1
3 Monate 6.03% 826.8 770.1
6 Monate 10.32% 826.8 729.3
1 Jahr 36.60% 826.8 545.8
3 Jahre 52.83% 826.8 404.7
29.03
26.51
3.64
1.13
21.88
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":29.03,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"103601"},"2020":{"performance":3.64,"chartHeight":15.249263015472,"year":2020,"ID_NOTATION":"103601"},"2021":{"performance":21.88,"chartHeight":24.675991957855,"year":2021,"ID_NOTATION":"103601"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.10.2021 14:16:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 47.34 -1.38% -0.66 61751 47.61 46.98 47.61 47 47.34 47.36 52 -1.21% 31.18%
Aareal Bank 26.94 -0.88% -0.24 62114 26.92 26.74 27.06 81 26.94 26.98 485 -1.09% 38.46%
ABENGOA S.A.B EO-,00 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 0.00%
Ackermans & van Haar 149.00 -0.86% -1.30 1104 149.70 148.95 149.80 24 148.90 149.10 28 1.42% 21.70%
Air France-KLM 4.00 0.73% 0.03 356018 3.94 3.89 4.01 80 3.99 4.00 254 -1.53% -23.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 339.40 1.59% 5.30 22689 330.80 328.90 342.90 9 339.40 339.60 51 2.36% 84.89%
AZIMUT 24.68 -0.24% -0.06 150277 24.62 24.60 24.89 297 24.67 24.69 1354 7.80% 38.83%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.07 -0.61% -0.01 82 1.07 1.07 1.07 410 1.07 1.08 2472 -2.45% 1.99%
B. COM. PORTUGUES 0.16 -1.57% -0.00 1352578 0.16 0.16 0.16 82072 0.16 0.16 33146 1.27% 28.59%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.86 -0.82% -0.03 37636 3.86 3.84 3.87 111 3.86 3.87 896 4.23% 77.65%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 30.04 -1.31% -0.40 4554 30.18 29.98 30.26 6 30.02 30.06 68 5.40% 17.62%
BillerudKorsnäs 172.65 -1.29% -2.25 41269 173.50 172.43 175.30 48 172.65 172.85 125 2.82% 19.88%
Bper Banca 2.07 -0.48% -0.01 155408 2.06 2.04 2.07 1173 2.07 2.07 2173 2.67% 39.44%
bpost 7.68 -1.35% -0.10 39192 7.78 7.67 7.80 888 7.67 7.68 1149 2.10% -7.87%
- - - - - - - - - - - 0.00% 0.00%
Castellum 226.40 2.44% 5.40 185430 220.10 218.90 226.80 797 226.30 226.40 182 -0.54% 5.89%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 14.60 0.07% 0.01 96275 14.46 14.32 14.62 87 14.59 14.61 287 1.00% 10.11%
COFINIMMO 138.90 0.36% 0.50 5880 137.30 137.10 139.50 94 138.80 139.10 24 1.54% 13.44%
Covivio 74.00 1.20% 0.88 15597 72.70 72.66 74.02 39 73.96 74.04 5 0.99% -2.83%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 12.88 -0.50% -0.07 299416 12.90 12.85 12.94 595 12.88 12.88 436 3.25% 38.21%
Demant 299.60 -0.05% -0.15 35691 296.70 296.35 303.50 122 299.60 299.80 160 -0.53% 24.04%
DEUTSCHE EUROSHOP 17.35 0.12% 0.02 12354 17.18 17.16 17.44 15 17.34 17.36 72 0.29% -5.76%
DEUTSCHE LUFTHANSA 5.54 0.73% 0.04 1205281 5.42 5.37 5.56 292 5.54 5.54 500 -3.80% -28.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 37.88 -0.68% -0.26 11300 38.04 37.78 38.14 181 37.86 37.92 165 0.24% 13.24%
Elekta B 98.23 1.44% 1.39 160261 95.92 95.77 99.02 76 98.20 98.28 27 -1.51% -12.52%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 81.42 -0.28% -0.23 7756 81.55 80.70 81.55 25 81.40 81.45 115 -1.21% 46.06%
Eurofins Scientific 102.88 -8.18% -9.17 199266 105.49 102.56 107.22 30 102.84 102.96 48 2.76% 62.27%
Evonik Industries 28.13 -0.76% -0.21 135151 28.20 28.09 28.32 285 28.13 28.14 457 3.58% 5.53%
Exor NV 74.26 -0.46% -0.34 20304 74.18 73.88 74.46 71 74.24 74.28 122 2.98% 12.32%
Faurecia 42.37 1.07% 0.45 126287 41.39 41.20 42.95 169 42.36 42.39 44 -4.03% 0.02%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 242.00 0.00% 0.00 7095 238.80 238.80 242.00 92 241.90 242.30 22 4.09% 3.64%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 168.95 -0.41% -0.70 7474 167.75 167.50 170.32 11 168.85 168.95 14 -0.35% 1.91%
FRAPORT 61.48 -1.79% -1.12 35775 61.96 60.30 62.03 107 61.48 61.54 52 0.51% 27.70%
- - - - - - - - - - - 0.00% 0.00%
freenet 22.41 -0.07% -0.01 22829 22.38 22.34 22.49 389 22.39 22.41 245 1.17% 30.31%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 42.58 -0.70% -0.30 22886 42.60 42.57 42.82 50 42.54 42.58 199 3.38% -7.96%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2964.00 1.16% 34.00 11424 2927.00 2916.00 2974.00 63 2960.00 2963.00 49 4.27% 18.82%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 77.25 -0.71% -0.55 38675 77.55 77.25 78.10 130 77.25 77.35 53 -4.36% -11.87%
Gjensidige Forsikr 207.00 -0.10% -0.20 96506 210.35 207.00 211.80 169 206.90 207.10 850 4.88% 8.60%
GLANBIA 13.69 0.81% 0.11 106392 13.71 13.57 13.77 57 13.68 13.70 128 -1.34% 30.20%
GN Store Nord 414.10 -1.55% -6.50 27877 416.60 414.00 419.80 65 413.80 414.20 23 1.77% -13.97%
- - - - - - - - - - - 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 104.20 -0.71% -0.75 46896 104.00 103.70 104.80 102 104.00 104.25 378 3.14% 18.86%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 36.58 -7.37% -2.91 162399 37.98 36.58 38.46 25 36.50 36.60 133 0.33% -6.95%
HUSQVARNA B 113.05 -3.13% -3.65 465732 119.80 112.05 119.80 80 113.00 113.05 359 10.51% 9.07%
ICA Gruppen 416.00 1.41% 5.80 273380 410.90 409.50 418.00 338 416.00 416.20 116 2.07% -0.34%
Icade SA 68.15 1.19% 0.80 13337 67.33 67.20 68.55 104 68.15 68.25 53 -0.07% 8.02%
- - - - - - - - - - - 0.00% 0.00%
Imerys 36.78 -1.71% -0.64 17425 37.28 36.63 37.28 98 36.78 36.82 81 -3.21% -3.26%
Immofinanz 20.68 -4.13% -0.89 10997 20.70 20.58 20.78 522 20.66 20.70 297 3.30% 25.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 252.80 1.98% 4.90 176393 241.45 222.90 253.90 149 251.30 253.30 52 2.35% 14.08%
ISS 132.60 1.22% 1.60 253441 129.75 129.75 134.00 245 132.50 132.70 15 2.66% 23.76%
JCDECAUX 22.68 0.44% 0.10 7115 22.52 22.48 22.88 126 22.66 22.70 140 4.06% 21.73%
Jeronimo Martins 19.09 0.03% 0.01 67220 19.00 18.98 19.16 152 19.07 19.09 119 2.17% 37.40%
JM 354.75 -0.30% -1.05 30986 355.10 351.70 359.60 50 354.60 355.00 41 5.17% 22.18%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 320.30 0.88% 2.80 12909 321.10 315.90 321.10 40 320.00 320.50 108 6.87% 34.48%
Kesko B 29.73 -0.40% -0.12 103038 29.76 29.60 29.88 667 29.72 29.74 773 0.64% 41.47%
Kingspan Group 94.25 -1.60% -1.53 14006 93.48 93.04 94.91 198 94.20 94.30 28 7.04% 63.87%
KION GROUP 88.04 0.06% 0.05 31511 87.26 86.96 88.20 23 88.04 88.06 13 6.91% 22.23%
Komercni Banka 876.00 -0.06% -0.50 147 876.00 876.00 876.00 550 850.50 867.50 550 -2.37% 44.79%
Koninklijke Vopak 34.82 1.78% 0.61 181170 34.20 34.13 34.83 103 34.81 34.84 7 -3.17% -20.35%
Lagardère 22.78 0.53% 0.12 12674 22.60 22.54 22.78 1129 22.74 22.78 235 -0.83% 10.97%
- - - - - - - - - - - 0.00% 0.00%
Leoni 12.91 2.06% 0.26 1448 12.61 12.61 12.91 119 12.89 12.97 71 -3.88% 89.80%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.80 -0.85% -0.02 161911 1.80 1.79 1.81 590 1.80 1.80 1450 0.73% 14.04%
MEDIASET 4.72 0.43% 0.02 170360 4.68 4.68 4.81 8 4.72 4.72 343 -0.34% 10.56%
Mediaset 2.54 0.95% 0.02 68548 2.54 2.53 2.56 1862 2.53 2.54 952 3.11% 20.38%
Merlin Properties SO 9.38 1.11% 0.10 68184 9.29 9.19 9.40 1023 9.37 9.38 367 -1.37% 20.61%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 39.08 1.69% 0.65 14101 38.30 37.89 39.17 3 39.08 39.11 30 -3.49% -58.17%
Mowi 240.00 0.25% 0.60 89930 239.35 238.90 241.20 534 239.90 240.10 510 5.84% 25.27%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 144.40 -0.76% -1.10 22818 144.00 143.45 145.80 785 144.40 144.60 382 3.34% -2.87%
Neles 12.38 -0.52% -0.07 26726 12.36 12.35 12.44 868 12.38 12.38 335 2.22% 14.54%
Neste Corp 50.94 -0.66% -0.34 138928 50.86 50.72 51.38 290 50.92 50.96 501 6.86% -13.90%
NN Group 45.41 -0.96% -0.44 133377 45.58 45.24 45.67 247 45.40 45.42 92 0.57% 28.47%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 25.28 -1.02% -0.26 94141 25.34 25.10 25.62 319 25.26 25.30 194 0.83% 62.99%
Orion B 35.92 -2.07% -0.76 70496 36.44 35.92 36.63 125 35.93 35.94 256 3.94% -2.11%
Orpea 89.70 1.04% 0.92 60379 88.62 88.14 90.48 24 89.72 89.78 6 -3.21% -17.68%
OUTOKUMPU 5.21 -2.71% -0.14 562694 5.29 5.20 5.29 916 5.21 5.21 3992 -1.58% 65.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.87 0.44% 0.02 427770 3.85 3.83 3.87 1687 3.87 3.87 715 -3.19% 37.85%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 21.33 1.19% 0.25 3899 21.02 20.84 21.34 100 21.30 21.36 254 -2.23% 33.50%
Raiffeisenbank Bank 24.80 -0.16% -0.04 35826 24.79 24.52 24.88 401 24.76 24.82 529 4.55% 47.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 83.82 -0.85% -0.72 17953 83.98 83.68 84.34 93 83.80 83.86 72 -1.49% -3.59%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 50.50 0.30% 0.15 4583 50.10 50.10 50.60 35 50.45 50.55 105 3.47% 27.79%
Rubis 29.06 -0.17% -0.05 22641 29.08 28.80 29.08 3 29.04 29.07 82 0.73% -23.07%
Rémy Cointreau 173.50 -0.40% -0.70 8348 174.30 172.60 175.10 45 173.40 173.60 14 1.22% 14.91%
Saipem 2.21 -0.76% -0.02 250455 2.23 2.19 2.24 2290 2.21 2.21 2181 2.95% 0.45%
SBM Offshore 14.43 -0.88% -0.13 49094 14.48 14.33 14.62 324 14.43 14.44 9 0.47% -5.41%
SEB 120.05 -0.62% -0.75 3105 120.50 120.05 120.80 22 120.00 120.10 51 1.17% -10.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 21.66 -0.87% -0.19 168778 21.60 21.54 22.15 14 21.65 21.67 516 3.60% -34.13%
Societe BIC 48.91 0.23% 0.11 11231 48.60 48.60 49.00 1 48.88 48.92 52 0.12% 5.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 79.16 1.20% 0.94 241677 78.46 77.80 79.18 540 79.16 79.20 119 6.10% -10.96%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 234.25 0.36% 0.85 20161 233.50 233.40 234.45 74 234.20 234.40 761 -0.49% 39.84%
Sydbank 226.20 1.71% 3.80 15356 221.20 221.20 226.30 100 226.20 226.60 184 7.75% 66.47%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.32 0.00% 0.00 233170 2.32 2.31 2.33 2492 2.32 2.32 5 -0.47% 1.89%
Telenet Group Holdin 33.14 1.19% 0.39 13666 32.63 32.63 33.22 47 33.08 33.14 189 0.03% -6.43%
TGS ASA 84.40 0.52% 0.44 66732 83.52 83.12 84.93 154 84.34 84.56 261 -1.27% -36.63%
Topdanmark 345.80 -1.65% -5.80 9053 352.80 345.60 353.60 17 344.40 346.40 22 3.41% 32.58%
Tryg A/S 152.85 -0.07% -0.10 36443 153.03 152.85 153.45 134 152.85 152.90 109 2.86% 2.41%
Téléperformance 353.75 -0.25% -0.90 13489 352.50 351.80 357.10 9 353.80 353.90 7 3.25% 30.15%
TF1 8.50 0.50% 0.04 44997 8.39 8.39 8.50 577 8.49 8.51 409 1.44% 28.99%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.50 -0.79% -0.02 76260 2.52 2.48 2.52 3487 2.49 2.50 3487 1.66% 15.10%
Vallourec 7.46 -1.97% -0.15 218280 7.52 7.30 7.54 14 7.45 7.46 464 4.50% -18.43%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 56.40 1.12% 0.62 7959 55.95 55.70 57.00 2 56.30 56.40 282 -0.22% -4.17%
Wereldhave 12.85 -0.08% -0.01 9383 12.83 12.70 12.93 7 12.83 12.86 294 2.06% 19.96%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 6.92 0.00% 0.00 132887 6.91 6.91 6.93 150371 6.91 6.92 2329 -0.29% 21.40%
Colruyt 41.92 0.50% 0.21 24664 41.59 41.57 41.92 347 41.89 41.92 118 -0.60% -14.28%