20.04.2021 03:37:33
STXE SMALL 200 NR USD
661.61
$$$
3.3200
0.50%
19.04.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2021 658.29 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.04.2021 / 17:50
Währung $$$ Aktualisierungsstand 20.04.2021 / 03:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.28% 661.6 597.0
1 Woche 3.30% 661.6 646.4
1 Monat 6.21% 661.6 611.1
3 Monate 8.89% 661.6 597.0
6 Monate 28.27% 661.6 472.4
1 Jahr 64.82% 661.6 392.1
3 Jahre 27.66% 661.6 323.9
27.56
26.51
13.22
1.13
10.28
4.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.56,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"103602"},"2020":{"performance":13.22,"chartHeight":22.511106173557,"year":2020,"ID_NOTATION":"103602"},"2021":{"performance":10.28,"chartHeight":21.160115123535,"year":2021,"ID_NOTATION":"103602"}}
{"2019":{"performance":26.51,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3008619283858,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.73,"chartHeight":16.990679031779,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.67228372522,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.15,"chartHeight":22.482590698225,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.660024027892,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.995375358139,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.873403008387,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.341040564475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.186715355164,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.17,"chartHeight":19.926209463897,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.627855673054,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.02,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.04.2021 03:37:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 45.59 0.07% 0.03 124891 45.62 45.42 45.79 1366 45.51 45.51 285 4.64% 24.60%
Aareal Bank 23.14 -2.57% -0.61 23120 23.74 23.06 23.80 180 23.04 23.14 502 -4.14% 17.88%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 134.00 0.60% 0.80 2985 133.70 133.10 134.00 28 133.80 134.00 89 -1.40% 8.50%
Air France-KLM 5.07 1.85% 0.09 565351 5.08 4.99 5.16 5000 4.88 5.19 409 -4.25% -1.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 255.75 -2.94% -7.75 92785 265.20 254.70 265.60 14 255.70 255.90 14 -2.98% 41.53%
AZIMUT 20.24 0.90% 0.18 301157 20.07 20.03 20.32 1635 20.21 20.21 10 -0.39% 13.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.18 0.85% 0.01 15485 1.19 1.18 1.19 37813 1.17 1.19 2056 2.21% 12.11%
B. COM. PORTUGUES 0.12 -0.94% -0.00 2715842 0.12 0.12 0.12 83565 0.11 0.12 83565 -3.41% -6.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.04 1.20% 0.04 146230 3.00 3.00 3.09 608 3.01 3.05 608 5.92% 38.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 29.46 -5.58% -1.74 22542 31.15 29.42 31.28 143 29.44 30.10 49 -9.35% 13.83%
BillerudKorsnäs 171.35 -0.17% -0.30 146318 172.60 170.85 173.35 378 171.15 171.35 120 2.24% 17.44%
Bper Banca 1.95 3.36% 0.06 798429 1.89 1.89 1.96 4410 1.95 1.95 2 2.77% 30.98%
bpost 8.45 -0.24% -0.02 156076 8.50 8.44 8.54 122 8.44 8.80 1000 -0.12% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Castellum 206.40 -0.43% -0.90 77902 207.90 204.90 209.00 712 206.40 206.40 7 0.78% -1.10%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 16.82 1.36% 0.23 107710 16.64 16.56 16.86 69 16.79 16.86 69 0.21% 26.91%
COFINIMMO 128.30 0.90% 1.15 5713 127.60 127.40 128.40 13 128.10 129.90 361 1.18% 5.16%
Covivio 78.12 2.04% 1.56 23100 76.60 76.50 78.40 440 78.16 78.16 440 5.74% 3.81%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 10.07 1.53% 0.15 410598 10.00 9.96 10.07 22955 10.06 10.06 11 4.04% 7.52%
Demant 305.70 0.49% 1.50 42647 306.60 303.80 307.00 1127 302.50 308.70 1127 4.98% 26.61%
DEUTSCHE EUROSHOP 18.55 0.32% 0.06 34844 18.46 18.42 18.83 106 18.52 18.61 106 3.81% 0.87%
DEUTSCHE LUFTHANSA 10.81 1.52% 0.16 447879 10.78 10.59 10.89 477 10.80 11.25 350 -1.20% -0.36%
Dialog Semiconductor 64.46 -0.22% -0.14 123290 64.64 64.35 64.70 229 64.30 64.46 43 -0.40% 41.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 35.70 -2.30% -0.84 38981 36.69 35.67 36.84 1 35.70 35.74 292 0.96% 6.00%
Elekta B 116.05 -0.47% -0.55 193400 116.88 114.75 117.85 370 116.20 116.20 10 0.04% 4.83%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 68.95 0.29% 0.20 28765 69.50 68.88 70.05 18 68.95 69.00 53 3.37% 23.35%
Eurofins Scientific 88.55 0.37% 0.33 50291 88.60 88.20 89.37 1053 88.49 88.49 4 3.23% 28.24%
Evonik Industries 30.51 -0.13% -0.04 169704 30.68 30.39 30.73 122 30.50 30.52 89 0.89% 13.59%
Exor NV 72.48 -1.45% -1.07 44655 73.41 72.40 73.77 2896 72.46 72.46 1 1.34% 9.12%
Faurecia 46.89 -3.36% -1.63 541149 49.12 46.72 49.20 66 46.80 47.20 66 1.43% 11.88%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 225.00 -0.44% -1.00 22798 227.50 224.50 228.80 1532 222.60 227.30 1532 -4.70% -3.64%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 176.35 -2.46% -4.45 16000 180.55 175.75 181.35 206 176.70 176.70 4 1.50% 5.93%
FRAPORT 52.06 1.92% 0.98 82186 51.32 51.00 52.66 766 51.80 52.08 59 -1.46% 6.20%
- - - - - - - - - - - 0.00% 0.00%
freenet 20.23 0.55% 0.11 56236 20.23 20.14 20.28 2541 20.24 20.24 2541 0.25% 17.58%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 44.56 1.25% 0.55 61902 44.14 44.08 45.11 43 44.48 44.58 40 3.10% -4.36%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2205.00 1.22% 26.50 26796 2188.00 2188.00 2223.50 20 2202.00 2213.00 13 4.90% -10.58%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 89.30 0.45% 0.40 34625 89.20 89.15 90.70 81 89.25 89.25 81 4.08% 1.16%
Gjensidige Forsikr 196.65 0.05% 0.10 135244 197.70 196.40 199.95 100 196.55 196.65 100 -2.38% 3.07%
GLANBIA 12.70 -0.31% -0.04 8091 12.85 12.70 12.85 178 12.58 12.83 3641 -2.38% 21.76%
GN Store Nord 537.00 -1.43% -7.80 176787 547.60 534.60 551.20 30 535.00 537.60 105 4.19% 9.84%
- - - - - - - - - - - 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 106.05 -0.42% -0.45 71124 106.90 105.85 107.05 67 105.95 106.15 828 2.89% 20.10%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 39.02 -0.42% -0.17 74880 39.31 38.95 39.46 3 39.02 39.02 3 0.96% -8.06%
HUSQVARNA B 124.35 -0.28% -0.35 124845 125.50 124.20 126.10 612 124.30 124.45 196 -0.08% 16.21%
ICA Gruppen 413.80 1.37% 5.60 1715215 407.60 407.60 416.10 27 412.40 414.00 92 -2.11% 0.53%
Icade SA 66.45 1.18% 0.78 17414 65.90 65.60 66.90 2 66.35 66.50 12 4.32% 6.58%
- - - - - - - - - - - 0.00% 0.00%
Imerys 44.48 -1.90% -0.86 18257 45.48 44.38 45.48 84 44.44 44.54 137 5.85% 14.99%
Immofinanz 18.23 0.39% 0.07 8402 18.17 18.11 18.23 32 18.22 18.25 29 3.34% 6.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 295.90 0.48% 1.40 26158 296.10 294.70 297.00 39 295.80 296.30 40 2.64% 36.17%
ISS 122.45 0.08% 0.10 64769 123.17 122.25 124.35 2813 121.25 123.70 2813 0.91% 15.68%
JCDECAUX 21.33 -1.07% -0.23 29436 21.58 21.24 21.60 61 21.30 21.50 53 -0.97% 14.99%
Jeronimo Martins 14.52 1.33% 0.19 101415 14.30 14.30 14.52 125 14.48 14.57 125 1.36% 4.50%
JM 321.80 -1.26% -4.10 25047 328.10 320.20 328.20 40 321.50 322.10 27 2.00% 10.51%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 298.20 -0.70% -2.10 33497 300.90 296.80 301.60 513 297.40 297.40 513 -2.17% 26.30%
Kesko B 25.69 -0.16% -0.04 185466 25.66 25.51 25.80 204 25.68 25.74 225 2.15% 21.75%
Kingspan Group 76.22 2.28% 1.70 166676 74.88 74.88 77.08 50 75.74 76.46 23 4.27% 30.40%
KION GROUP 83.16 0.30% 0.25 90619 83.34 83.06 84.26 18 83.08 83.22 18 1.17% 15.52%
Komercni Banka 678.00 0.00% 0.00 - 678.00 678.00 678.00 550 668.50 681.50 550 0.59% 12.07%
Koninklijke Vopak 41.46 0.61% 0.25 30035 41.20 41.20 41.53 1718 41.51 41.51 1718 1.52% -3.47%
Lagardère 23.26 3.19% 0.72 21743 22.54 22.47 23.36 86 23.22 23.40 106 3.10% 13.91%
- - - - - - - - - - - 0.00% 0.00%
Leoni 11.16 -3.33% -0.39 8369 11.75 11.04 11.80 187 11.00 11.27 150 12.27% 67.44%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.80 1.79% 0.03 924091 1.77 1.77 1.81 2346 1.80 1.80 2346 0.43% 13.30%
MEDIASET 4.79 -0.66% -0.03 65883 4.88 4.79 4.89 1169 4.72 4.81 277 -1.11% 12.67%
MEDIASET 2.46 -0.89% -0.02 98827 2.50 2.46 2.50 727 2.35 2.89 727 0.74% 17.70%
Merlin Properties SO 9.19 0.91% 0.08 253959 9.13 9.09 9.20 800 9.17 9.22 652 3.54% 19.48%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 75.14 -0.58% -0.44 31661 75.44 74.98 76.92 101 75.12 75.30 44 0.67% -18.22%
Mowi 204.00 0.25% 0.50 242211 203.90 203.35 206.00 176 203.20 204.60 176 -0.68% 6.75%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 158.30 -0.13% -0.20 24638 158.20 157.90 159.75 100 158.10 158.40 118 2.46% 5.67%
Neles 11.59 -2.61% -0.31 70864 11.94 11.57 11.94 141 11.58 11.61 141 5.22% 6.58%
Neste Corp 50.64 1.54% 0.77 415416 49.79 49.58 51.18 5161 50.56 50.56 13 11.27% -14.98%
NN Group 42.60 0.02% 0.01 104699 42.45 42.28 42.63 7221 42.47 42.47 9 0.76% 19.36%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 18.61 -2.26% -0.43 76069 18.95 18.57 19.04 719 18.58 18.58 719 1.31% 18.76%
Orion B 35.78 1.25% 0.44 54053 35.40 35.39 35.96 84 35.76 35.80 328 2.73% -4.51%
Orpea 108.72 2.59% 2.75 42381 106.75 106.55 108.75 76 108.60 108.75 25 1.54% 0.81%
OSRAM Licht 52.25 -0.19% -0.10 5634 52.33 52.20 52.40 73 52.20 52.35 400 -1.55% 0.56%
OUTOKUMPU 5.46 0.79% 0.04 297816 5.49 5.42 5.54 1527 5.45 5.50 568 6.73% 68.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.21 -1.21% -0.05 129442 4.28 4.20 4.29 480 4.20 4.25 480 -1.54% 50.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 20.74 -2.63% -0.56 8280 21.20 20.72 21.20 34 20.72 20.78 260 -2.72% 31.35%
Raiffeisenbank Bank 18.21 0.47% 0.09 98677 18.17 18.03 18.42 489 17.42 18.33 192 -0.22% 7.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 91.98 0.17% 0.16 40731 91.95 91.58 93.02 23 91.98 92.90 17 5.48% 4.89%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 49.94 0.00% 0.00 16130 50.06 49.84 50.80 2 49.92 49.92 2 0.77% 26.75%
Rubis 39.62 0.41% 0.16 60497 39.50 39.39 39.88 165 39.61 39.64 14 -0.97% 4.70%
Rémy Cointreau 169.30 0.65% 1.10 14876 169.10 168.50 169.80 30 168.30 169.40 23 3.52% 11.68%
Saipem 2.31 0.84% 0.02 548708 2.30 2.28 2.33 70364 2.31 2.31 1 0.94% 3.87%
SBM Offshore 14.14 0.14% 0.02 118695 14.10 14.01 14.24 546 14.13 14.15 589 -0.81% -8.12%
SEB 143.20 0.14% 0.20 25986 143.00 142.60 144.10 54 143.00 143.20 70 -1.45% -3.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 29.98 -1.32% -0.40 459219 30.43 29.60 30.60 47 29.97 30.00 115 1.08% -9.62%
- - - - - - - - - - - 0.00% 0.00%
Societe BIC 52.50 0.29% 0.15 8909 52.52 52.27 52.70 230 52.45 52.60 137 0.10% 13.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 86.32 -0.90% -0.78 338833 87.10 86.02 87.88 48 85.40 86.62 360 -0.58% -1.74%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 138.95 -1.91% -2.70 91240 141.65 138.85 142.85 187 138.95 139.25 102 -2.08% -16.75%
Sydbank 169.60 -0.82% -1.40 11659 171.70 169.60 172.60 1813 168.00 171.50 1880 -1.51% 26.95%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.33 -0.57% -0.01 1076557 2.34 2.30 2.34 3557 2.33 2.37 503 -5.39% 2.55%
Telenet Group Holdin 35.74 -0.61% -0.22 27960 36.00 35.68 36.10 189 35.72 35.80 44 1.94% 2.11%
TGS-NOPEC Geophys. 124.95 0.16% 0.20 47032 125.35 123.90 126.10 244 124.40 125.35 244 -6.75% -5.70%
Topdanmark 302.60 0.53% 1.60 38027 301.00 301.00 303.20 40 302.40 303.80 89 -0.72% 14.10%
Tryg A/S 148.05 -0.43% -0.63 249979 150.25 147.40 150.40 2327 146.55 148.35 324 -1.48% -22.85%
Téléperformance 331.10 -0.36% -1.20 21128 332.80 330.60 335.10 200 330.50 330.50 2 1.41% 21.50%
TF1 8.14 -0.85% -0.07 47012 8.25 8.13 8.25 344 8.14 8.15 163 -1.33% 24.26%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.65 0.99% 0.03 154092 2.62 2.62 2.66 1729 2.65 2.65 881 3.27% 21.23%
Vallourec 28.84 -0.96% -0.28 3319 29.22 28.78 29.22 230 28.88 28.94 239 0.17% 6.81%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 60.23 1.65% 0.97 14747 58.88 58.88 60.40 63 60.15 60.50 99 1.30% 3.48%
Wereldhave 14.99 -0.73% -0.11 5594 15.10 14.94 15.17 11 14.98 15.00 428 1.35% 39.83%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 5.40 2.27% 0.12 118517 5.34 5.34 5.41 637 5.38 5.40 995 1.69% -5.26%
Colruyt 49.94 1.94% 0.95 42869 49.05 49.05 50.00 74 49.80 50.04 74 0.69% 2.63%