02.08.2021 11:54:30
STXE SMALL 200 NR EUR
790.81
$$$
-3.3700
-0.42%
30.07.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 794.18 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.07.2021 / 17:50
Währung $$$ Aktualisierungsstand 02.08.2021 / 11:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.75% 794.2 661.5
1 Woche 0.25% 794.2 785.8
1 Monat 3.99% 794.2 755.2
3 Monate 7.17% 794.2 732.1
6 Monate 19.49% 794.2 669.5
1 Jahr 42.17% 794.2 545.8
3 Jahre 36.33% 794.2 404.7
29.03
26.51
3.64
1.13
19.75
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":29.03,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"103601"},"2020":{"performance":3.64,"chartHeight":15.205331452098,"year":2020,"ID_NOTATION":"103601"},"2021":{"performance":19.75,"chartHeight":24.068158402408,"year":2021,"ID_NOTATION":"103601"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.5193873331721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 11:54:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 52.00 1.44% 0.74 8166 51.76 51.66 52.22 111 51.94 52.02 32 -0.70% 40.09%
Aareal Bank 21.34 0.38% 0.08 3458 21.30 21.24 21.44 219 21.32 21.38 164 5.14% 8.30%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 146.50 0.62% 0.90 354 146.00 146.00 146.50 15 146.40 146.70 30 1.75% 17.89%
Air France-KLM 4.18 6.46% 0.25 345997 3.98 3.96 4.22 2161 4.18 4.19 784 0.43% -23.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 301.55 0.75% 2.25 12649 302.10 299.80 303.00 45 301.50 301.70 30 -1.71% 65.63%
AZIMUT 22.18 2.16% 0.47 30469 21.86 21.86 22.18 614 22.17 22.19 330 -0.16% 21.83%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.16 -0.90% -0.01 17454 1.18 1.16 1.18 5200 1.16 1.17 1500 2.81% 11.30%
B. COM. PORTUGUES 0.12 1.25% 0.00 827782 0.12 0.12 0.12 13 0.12 0.12 26247 -2.36% -3.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.72 0.05% 0.00 120979 3.75 3.72 3.79 191 3.73 3.74 340 2.48% 69.71%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 26.44 1.38% 0.36 4535 26.25 26.25 26.66 59 26.34 26.44 35 3.90% 0.77%
BillerudKorsnäs 185.30 -0.42% -0.78 14121 187.05 185.22 187.05 6 185.25 185.40 72 0.77% 27.54%
Bper Banca 1.66 0.76% 0.01 115687 1.67 1.65 1.68 1215 1.66 1.66 1215 2.01% 10.54%
bpost 9.46 0.00% 0.00 46230 9.53 9.45 9.57 174 9.45 9.46 98 -5.92% 11.89%
- - - - - - - - - - - 0.00% 0.00%
Castellum 242.90 0.56% 1.35 49609 241.20 237.00 243.00 157 242.70 243.00 109 -0.80% 15.74%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 14.45 0.49% 0.07 16404 14.48 14.38 14.59 5 14.44 14.45 381 -2.81% 8.49%
COFINIMMO 136.60 -0.07% -0.10 4155 137.20 136.20 137.20 127 136.50 136.70 194 2.01% 12.05%
Covivio 80.22 0.96% 0.76 2341 79.78 79.59 80.54 28 80.20 80.30 69 0.48% 5.59%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 11.96 0.72% 0.09 98535 11.92 11.90 12.06 463 11.96 11.97 169 3.44% 26.79%
Demant 382.80 0.10% 0.40 61371 385.00 381.85 387.70 128 382.40 382.80 100 3.91% 58.38%
DEUTSCHE EUROSHOP 20.47 2.35% 0.47 2307 20.42 20.24 20.52 33 20.44 20.52 43 -1.67% 8.75%
DEUTSCHE LUFTHANSA 9.71 1.39% 0.13 248320 9.53 9.47 9.76 200 9.70 9.72 200 -2.18% -11.73%
Dialog Semiconductor 64.82 -0.03% -0.02 35032 64.72 64.42 64.82 120 64.80 64.86 142 -0.80% 42.51%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 40.94 1.11% 0.45 28804 40.22 40.20 40.97 52 40.90 40.94 69 14.96% 20.22%
Elekta B 127.45 1.47% 1.85 98748 127.85 127.30 128.68 234 127.35 127.50 282 -2.67% 13.46%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 84.50 3.17% 2.60 10756 82.30 82.10 84.55 114 84.45 84.55 67 6.43% 46.51%
Eurofins Scientific 101.00 0.21% 0.21 98571 101.22 100.41 101.80 22 100.94 101.00 148 -2.39% 45.97%
Evonik Industries 29.63 0.97% 0.28 57962 29.46 29.45 29.69 316 29.62 29.64 700 0.32% 9.25%
Exor NV 70.64 1.61% 1.12 12160 69.86 69.86 70.68 43 70.62 70.66 29 2.96% 4.67%
Faurecia 38.72 2.68% 1.01 43353 38.08 37.91 38.80 100 38.70 38.75 2 -4.63% -10.02%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 233.00 0.26% 0.60 16775 234.00 231.80 234.40 30 232.80 233.20 183 -7.48% -0.47%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 146.78 1.79% 2.58 6891 144.93 144.70 147.22 21 146.75 146.90 30 -4.50% -13.38%
FRAPORT 56.08 1.23% 0.68 24838 55.66 55.44 56.34 50 56.10 56.12 136 1.24% 13.02%
- - - - - - - - - - - 0.00% 0.00%
freenet 20.13 -0.30% -0.06 14916 20.25 20.07 20.25 432 20.13 20.14 558 -0.39% 17.35%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 43.22 2.61% 1.10 14269 42.60 42.43 43.56 150 43.20 43.24 41 2.43% -9.59%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2831.00 -0.28% -8.00 5638 2844.00 2813.00 2866.00 41 2829.00 2831.00 45 -0.21% 15.13%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 87.90 -0.31% -0.28 5797 88.50 87.90 88.60 20 87.70 87.85 147 0.48% -0.11%
Gjensidige Forsikr 201.80 0.10% 0.20 14628 202.50 201.15 202.90 47 201.70 201.80 40 -0.20% 5.66%
GLANBIA 14.58 0.76% 0.11 6983 14.28 14.28 14.68 92 14.57 14.61 199 1.08% 38.73%
GN Store Nord 545.60 -1.00% -5.50 25493 553.80 545.60 556.20 77 545.20 545.80 19 -5.31% 12.72%
- - - - - - - - - - - 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 117.88 0.79% 0.93 52582 117.80 117.38 118.15 105 117.85 117.95 567 -0.09% 32.45%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 45.11 0.49% 0.22 9862 44.91 44.91 45.30 79 45.09 45.12 41 0.81% 5.77%
HUSQVARNA B 120.20 -0.70% -0.85 68824 121.25 120.10 121.70 119 120.20 120.30 912 1.25% 13.13%
ICA Gruppen 424.00 -0.49% -2.10 16132 426.50 423.40 426.60 29 423.80 423.90 31 0.83% 3.52%
Icade SA 77.88 0.52% 0.40 2810 78.05 77.53 78.25 40 77.70 77.95 2 2.89% 24.26%
- - - - - - - - - - - 0.00% 0.00%
Imerys 39.84 1.27% 0.50 4410 39.83 39.78 40.20 8 39.82 39.86 88 3.64% 1.71%
Immofinanz 20.14 1.18% 0.23 6803 20.10 20.08 20.18 2563 20.10 20.14 176 2.13% 15.79%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 267.90 0.19% 0.50 17962 268.40 267.15 269.00 154 267.60 268.00 73 1.71% 23.06%
ISS 153.65 3.85% 5.70 128904 149.38 148.50 154.00 620 153.50 153.70 858 3.57% 39.77%
JCDECAUX 23.28 1.22% 0.28 2211 22.98 22.90 23.30 25 23.26 23.30 161 -3.20% 23.99%
Jeronimo Martins 17.25 0.23% 0.04 99659 17.30 17.01 17.32 205 17.25 17.25 136 3.52% 23.90%
JM 305.40 0.41% 1.25 4236 305.70 305.20 306.70 95 305.30 305.60 36 -0.88% 4.45%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 312.20 2.43% 7.40 3016 305.60 305.60 312.20 94 311.90 313.10 94 2.37% 29.10%
Kesko B 36.40 0.50% 0.18 29640 36.21 35.92 36.43 2 36.38 36.41 53 0.44% 71.66%
Kingspan Group 91.05 -0.60% -0.55 4827 92.34 90.95 92.46 24 90.64 91.08 46 2.48% 56.72%
KION GROUP 89.94 0.46% 0.41 10012 90.57 89.83 90.92 33 89.92 90.00 3 -0.57% 24.36%
Komercni Banka 796.75 2.81% 21.75 1243 798.25 796.75 798.25 550 810.00 826.00 550 2.81% 31.69%
Koninklijke Vopak 35.84 0.08% 0.03 16456 35.82 35.59 35.93 203 35.82 35.86 163 -6.23% -16.62%
Lagardère 23.66 0.51% 0.12 7831 23.58 23.26 23.70 157 23.62 23.72 221 11.88% 15.28%
- - - - - - - - - - - 0.00% 0.00%
Leoni 14.79 -0.10% -0.01 3270 14.99 14.79 15.31 90 14.85 14.92 80 3.31% 122.13%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.76 1.50% 0.03 90023 1.75 1.75 1.77 2174 1.76 1.76 3151 -1.87% 9.05%
MEDIASET 5.04 0.40% 0.02 26294 5.02 5.00 5.07 675 5.04 5.05 479 -1.67% 17.92%
MEDIASET 2.60 1.01% 0.03 27121 2.59 2.57 2.59 559 2.59 2.60 950 -5.41% 23.06%
Merlin Properties SO 9.63 1.82% 0.17 99728 9.52 9.49 9.64 64 9.63 9.64 411 0.28% 22.99%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 46.52 -0.96% -0.45 22565 46.96 46.10 47.02 27 46.48 46.54 42 -14.18% -48.88%
Mowi 227.10 0.89% 2.00 38083 225.70 225.70 228.80 204 227.00 227.30 244 -0.79% 17.79%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 154.70 1.11% 1.70 5658 153.60 153.35 154.90 1019 154.40 154.70 600 -2.89% 2.14%
Neles 13.29 1.49% 0.20 6821 13.19 13.18 13.30 69 13.28 13.33 236 -4.03% 20.42%
Neste Corp 52.30 0.54% 0.28 60862 51.98 51.40 52.34 287 52.28 52.32 149 -6.44% -12.66%
NN Group 42.11 0.10% 0.04 36774 41.98 41.98 42.43 129 42.09 42.10 1 1.72% 17.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 21.02 2.39% 0.49 55893 21.73 20.70 22.01 235 21.04 21.18 165 -0.73% 31.01%
Orion B 35.76 -0.39% -0.14 25434 36.00 35.69 36.01 29 35.75 35.77 288 1.21% -4.19%
Orpea 105.80 -0.91% -0.97 4407 107.40 105.80 107.75 25 105.75 105.85 58 -1.07% -1.00%
OUTOKUMPU 6.05 0.58% 0.04 61130 6.06 6.01 6.09 494 6.04 6.05 131 10.45% 86.16%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.58 0.31% 0.01 49001 4.58 4.57 4.62 112 4.58 4.58 1117 -2.48% 63.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 24.60 -0.65% -0.16 2380 24.80 24.50 24.84 5 24.56 24.64 141 0.57% 56.81%
Raiffeisenbank Bank 20.05 -0.15% -0.03 49268 20.08 20.02 20.48 301 20.04 20.06 8 6.30% 19.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 82.66 2.02% 1.64 13873 81.36 81.36 83.18 30 82.62 82.70 88 0.90% -7.61%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 48.32 1.60% 0.76 3114 48.12 47.56 48.37 50 48.26 48.38 77 -3.29% 20.71%
Rubis 33.97 0.22% 0.07 63496 33.92 33.52 34.13 6 33.94 33.99 302 1.47% -10.44%
Rémy Cointreau 186.50 0.54% 1.00 2863 185.60 185.60 186.90 25 186.40 186.60 51 1.81% 22.36%
Saipem 1.95 0.60% 0.01 114035 1.95 1.94 1.97 1033 1.95 1.95 1033 -0.63% -12.68%
SBM Offshore 12.43 1.39% 0.17 11314 12.27 12.27 12.47 234 12.40 12.45 494 2.08% -20.34%
SEB 139.15 -1.07% -1.50 2170 140.40 138.60 140.50 37 139.10 139.20 20 -0.67% 4.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 24.17 2.55% 0.60 164360 23.62 23.42 24.21 272 24.17 24.18 126 2.97% -28.94%
Societe BIC 57.95 1.13% 0.65 2917 57.65 57.65 58.60 189 57.95 58.05 129 3.62% 23.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 71.00 -0.48% -0.34 126939 71.89 70.63 72.02 251 70.96 71.00 617 -10.91% -18.79%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 169.20 0.65% 1.10 12351 169.30 168.50 169.50 77 168.90 169.25 100 -1.90% 0.72%
Sydbank 194.65 1.22% 2.35 5852 193.10 193.00 194.65 37 194.50 194.90 75 -1.28% 43.94%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.28 0.31% 0.01 418711 2.28 2.26 2.29 1483 2.28 2.29 2628 -7.53% 0.00%
Telenet Group Holdin 31.77 0.09% 0.03 7024 31.88 31.54 31.88 31 31.74 31.80 90 -2.40% -9.31%
TGS ASA 103.85 2.21% 2.25 16078 102.35 102.12 104.10 136 103.60 103.85 248 1.35% -23.32%
Topdanmark 317.10 -0.78% -2.50 3217 320.00 316.80 320.20 77 317.00 317.60 97 -0.50% 20.51%
Tryg A/S 155.60 0.00% 0.00 14757 155.55 155.30 156.50 122 155.55 155.65 71 0.10% 4.18%
Téléperformance 355.65 -0.06% -0.20 12853 357.30 354.20 358.30 22 355.60 355.70 29 -1.47% 30.59%
TF1 8.15 0.87% 0.07 22896 8.21 8.06 8.21 723 8.15 8.16 2 -2.00% 23.34%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.37 0.46% 0.01 47001 2.36 2.36 2.38 4092 2.37 2.37 1000 -0.47% 7.64%
Vallourec 8.13 0.53% 0.04 97093 8.26 8.05 8.26 98 8.11 8.14 1459 4.29% -13.23%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 59.83 2.26% 1.32 6314 58.60 58.60 60.85 34 59.80 59.90 41 -0.55% 0.52%
Wereldhave 14.27 2.29% 0.32 543 14.03 14.03 14.27 2 14.27 14.34 170 -6.25% 30.13%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 5.76 0.44% 0.03 1795 5.73 5.73 5.78 516 5.75 5.78 32 -0.35% 0.70%
Colruyt 48.04 -0.08% -0.04 4985 48.12 47.92 48.18 78 48.02 48.05 140 0.44% -1.19%