28.01.2022 18:03:45
STXE SMALL 200 NR USD
621.31
$$$
-5.2600
-0.84%
27.01.2022 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 626.57 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 28.01.2022 / 18:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -9.30% 691.4 612.5
1 Woche -5.69% 642.8 612.5
1 Monat -8.07% 691.4 612.5
3 Monate -10.93% 711.1 612.5
6 Monate -9.94% 728.5 612.5
1 Jahr 4.03% 728.5 597.0
3 Jahre 39.02% 728.5 323.9
Benchmark:
13.22
1.13
13.65
18.92
SMI
SMI
SMI
-9.3
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":13.22,"chartHeight":21.574217306874,"year":2020,"ID_NOTATION":"103602"},"2021":{"performance":13.65,"chartHeight":21.73898336981,"year":2021,"ID_NOTATION":"103602"},"2022":{"performance":-9.3,"chartHeight":19.76374217654,"year":2022,"ID_NOTATION":"103602"},"0":{"ID_NOTATION":"103602"},"1":{"ID_NOTATION":"103602"},"2":{"ID_NOTATION":"103602"}}
{"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":-7.2,"chartHeight":18.446314374604,"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 18:03:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Aalberts 53.02 -2.43% -1.32 122200 54.20 52.34 54.46 32 52.98 53.08 244 -5.53% -6.92%
Aareal Bank 27.99 0.32% 0.09 133314 28.03 27.96 28.15 1200 5.00 28.06 1780 -2.31% -3.06%
- - - - - - - - - - - 0.00% 0.00%
Ackermans & van Haar 170.00 -0.64% -1.10 6024 171.40 168.60 171.70 20 169.80 170.10 18 -2.12% 1.54%
Air France-KLM 3.98 -1.49% -0.06 906217 4.04 3.93 4.04 1445 3.93 4.08 1445 -0.39% 4.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 287.20 -2.21% -6.50 92941 292.00 280.60 292.70 1408 286.90 286.90 9 -13.73% -24.54%
AZIMUT 23.15 -0.69% -0.16 131477 23.22 22.89 23.30 729 23.13 23.13 5 -8.69% -5.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 0.90 -0.23% -0.00 41413 0.90 0.89 0.90 8822 0.90 0.90 844 -0.94% 0.76%
B. COM. PORTUGUES 0.15 -1.83% -0.00 3120143 0.15 0.15 0.15 36051 0.15 0.15 14929 -4.79% 8.74%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.68 -1.08% -0.04 118734 3.71 3.64 3.71 528 3.64 3.75 528 -1.38% 0.90%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 30.00 -2.79% -0.86 17541 30.76 29.84 30.76 74 29.94 30.00 156 -1.15% 3.35%
BillerudKorsnäs 149.25 1.05% 1.55 477929 153.20 145.25 154.45 22 149.05 149.45 341 -8.77% -13.47%
Bper Banca 1.85 -3.33% -0.06 962230 1.91 1.83 1.92 11756 1.84 1.84 132 -0.34% 4.77%
bpost 6.46 -2.93% -0.20 286562 6.74 6.42 6.74 98 6.45 6.48 81 -10.18% -13.39%
- - - - - - - - - - - 0.00% 0.00%
Castellum 214.20 0.28% 0.60 159171 212.80 210.80 215.40 1224 213.50 213.50 1224 -4.69% -12.53%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 21.82 0.09% 0.02 690517 21.80 21.79 21.82 1640 21.82 21.82 1640 -0.02% 0.28%
COFINIMMO 129.90 -0.54% -0.70 16825 131.10 128.30 131.10 33 129.80 129.80 33 -5.19% -7.15%
Covivio 74.30 -0.13% -0.10 51723 74.28 73.16 74.41 285 74.20 74.20 285 -1.17% 2.71%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 10.87 -0.78% -0.09 1159741 10.87 10.78 11.00 21955 10.83 10.83 44 -4.11% -14.75%
Demant 284.50 -1.63% -4.70 129660 289.10 282.60 291.40 100 284.30 285.80 99 -4.77% -13.85%
DEUTSCHE EUROSHOP 16.51 0.09% 0.01 23780 16.43 16.20 16.56 47 16.49 16.54 109 0.79% 13.21%
DEUTSCHE LUFTHANSA 6.82 -3.04% -0.21 2554004 7.03 6.76 7.04 182 6.79 6.79 182 -0.61% 14.20%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 38.00 -0.89% -0.34 63368 37.98 37.40 38.05 44 37.94 38.02 28 -4.82% -4.86%
Elekta B 93.84 -1.69% -1.61 485052 94.82 92.38 94.82 107 93.78 94.28 204 -5.64% -16.66%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 68.65 -4.12% -2.95 48176 71.40 67.70 71.40 102 68.60 69.80 58 -7.64% -6.65%
Eurofins Scientific 87.59 1.08% 0.94 113577 86.43 85.73 87.68 1174 87.62 87.62 234 -5.83% -21.19%
Evonik Industries 29.01 -1.21% -0.35 714888 29.32 28.75 29.32 438 29.07 29.07 438 0.46% 3.00%
Exor NV 72.80 -1.41% -1.04 92373 74.76 72.18 74.76 757 72.72 72.72 10 -5.94% -6.43%
Faurecia 38.66 -2.69% -1.07 342878 40.12 38.14 40.12 138 38.28 39.34 138 -6.52% -4.61%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 218.70 -4.91% -11.30 138585 228.75 217.60 228.75 408 218.50 219.10 384 0.31% -5.89%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 131.90 2.73% 3.50 77777 128.70 127.58 133.30 390 132.20 132.20 390 -5.90% -7.79%
FRAPORT 59.24 -2.41% -1.46 74700 60.81 58.76 60.81 100 59.18 60.06 26 -5.10% 2.40%
- - - - - - - - - - - 0.00% 0.00%
freenet 24.14 0.00% 0.00 58276 24.16 23.92 24.24 88 24.10 24.17 68 0.79% 3.61%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 37.90 -0.89% -0.34 37653 38.28 37.52 38.32 166 37.86 37.94 28 -3.77% -4.40%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2140.00 -0.16% -3.50 93430 2151.00 2122.00 2167.00 290 2145.00 2145.00 45 -7.05% -18.53%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 79.00 0.48% 0.38 70055 78.10 77.85 79.15 16 79.00 79.00 16 3.39% -7.39%
Gjensidige Forsikr 215.70 -0.60% -1.30 87760 217.40 214.00 217.40 140 215.10 216.00 425 -1.59% 1.21%
GLANBIA 12.08 -0.98% -0.12 64463 12.14 12.02 12.27 91 12.07 12.15 363 1.24% -0.85%
GN Store Nord 388.40 -1.07% -4.20 140500 394.20 383.10 394.60 23 388.00 388.80 158 -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 102.30 -1.45% -1.50 286286 103.80 96.86 103.90 302 101.75 102.30 94 -6.49% -14.50%
Huhtamäki 34.37 -0.09% -0.03 85548 34.81 34.06 35.31 39 34.34 34.38 10 -6.78% -11.41%
HUSQVARNA B 125.85 -0.63% -0.80 927542 126.00 123.90 126.75 208 125.65 125.85 52 -2.76% -12.38%
ICA Gruppen 535.00 - - - - - - 226 534.80 535.00 66 0.07% 0.13%
Icade SA 63.65 -0.78% -0.50 25125 64.60 63.20 64.60 4 63.55 64.00 27 -0.62% 1.42%
- - - - - - - - - - - 0.00% 0.00%
Imerys 40.84 -1.42% -0.59 51598 41.24 40.06 41.24 44 40.78 41.26 163 1.47% 14.01%
Immofinanz 23.10 0.87% 0.20 165520 22.92 22.90 23.18 66 23.10 23.16 101 0.44% 1.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 276.40 -0.40% -1.10 328218 282.00 272.10 282.20 254 276.10 276.60 60 7.93% 19.30%
ISS 123.47 -2.20% -2.77 183916 127.30 122.05 127.30 733 123.45 123.80 414 -3.26% 1.32%
JCDECAUX 24.30 13.23% 2.84 209269 22.22 21.92 24.72 44 24.24 24.44 58 -2.81% -2.63%
Jeronimo Martins 21.30 0.28% 0.06 468902 21.27 21.20 21.62 77 21.27 21.31 36 -0.14% 5.67%
JM 343.30 0.97% 3.30 91008 339.50 337.20 344.00 67 342.90 343.40 23 -7.08% -16.81%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 378.30 -2.30% -8.90 65620 387.20 372.30 387.20 65 377.00 379.00 14 -2.27% 14.54%
Kesko B 27.42 0.85% 0.23 359731 27.23 27.05 27.61 255 27.38 27.44 317 -1.98% -7.49%
Kingspan Group 81.72 0.02% 0.02 303544 82.06 79.74 82.06 555 82.28 82.28 124 -9.32% -21.89%
KION GROUP 79.30 -1.43% -1.15 156395 82.24 77.72 82.24 18 79.26 80.34 18 -10.66% -16.48%
Komercni Banka 956.75 0.00% 0.00 - 956.75 956.75 956.75 550 935.50 954.00 550 -1.16% 5.81%
Koninklijke Vopak 30.31 -0.26% -0.08 87014 30.45 30.11 30.45 292 30.30 30.38 122 0.40% -1.36%
Lagardère 24.16 -0.21% -0.05 29909 24.11 24.08 24.20 90 24.12 24.42 250 0.17% -0.70%
- - - - - - - - - - - 0.00% 0.00%
Leoni 9.58 2.16% 0.20 42642 9.26 9.01 9.61 58 9.00 10.00 157 -0.79% -5.40%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.92 -0.65% -0.01 309787 1.94 1.91 1.94 725 1.93 1.93 725 0.73% 7.25%
MEDIASET 4.17 0.26% 0.01 49472 4.18 4.12 4.21 124 4.15 4.17 93 -4.11% 1.39%
Merlin Properties SO 9.92 -0.14% -0.01 248629 9.98 9.81 9.99 329 9.91 9.96 604 -1.79% 3.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 27.00 -1.10% -0.30 31249 26.95 26.19 27.10 15 26.57 27.03 12 -6.73% -18.12%
Mowi 214.00 0.61% 1.30 588653 213.20 211.20 215.55 814 213.50 213.50 814 3.83% 2.11%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 153.00 -0.58% -0.90 72892 153.60 150.70 153.90 61 152.90 153.30 238 -5.12% -8.12%
Neles 12.24 -1.21% -0.15 48616 12.29 12.15 12.41 294 12.24 12.26 298 -2.94% -9.53%
Neste Corp 38.28 3.91% 1.44 677875 37.37 36.79 38.49 48 38.22 38.34 24 -15.95% -14.88%
NN Group 49.80 0.32% 0.16 407086 49.71 49.39 49.86 232 49.73 49.73 232 -1.95% 3.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 24.44 -1.53% -0.38 166992 24.58 24.20 24.63 5105 24.40 24.40 1015 0.57% 7.82%
Orion B 35.91 -0.24% -0.09 50751 36.05 35.66 36.09 1560 35.91 35.91 1560 -0.61% -1.19%
Orpea 41.57 5.24% 2.07 1460827 39.55 37.26 42.23 148 41.07 42.18 148 -53.97% -55.16%
OUTOKUMPU 5.55 -2.53% -0.14 1113690 5.76 5.54 5.76 197 5.55 5.56 197 -10.08% 3.43%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.72 1.06% 0.04 656595 3.69 3.67 3.79 580 3.65 3.73 580 6.73% -4.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 17.60 -0.51% -0.09 7010 17.68 17.39 17.68 190 17.55 17.68 49 -2.67% -7.96%
Raiffeisenbank Bank 24.62 -1.76% -0.44 159954 25.16 24.54 25.20 19 24.64 24.64 19 -0.16% -2.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 92.99 -0.18% -0.17 68118 92.56 92.54 94.24 8 92.94 93.14 10 -1.21% 12.11%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 49.74 0.46% 0.23 8087 49.36 48.94 49.78 13 48.80 49.80 11 -1.28% 6.15%
Rubis 28.77 -2.41% -0.71 105138 29.34 28.45 29.40 29 28.73 28.80 60 3.35% 11.79%
Rémy Cointreau 184.30 -1.44% -2.70 65170 187.30 182.80 187.80 44 184.20 187.30 15 -4.00% -12.04%
Saipem 1.94 -4.55% -0.09 932616 2.04 1.94 2.04 71769 1.94 1.94 448 1.10% 9.60%
SBM Offshore 14.35 -0.19% -0.03 106870 14.40 14.16 14.51 125 14.35 14.58 123 2.19% 9.54%
SEB 132.00 -0.60% -0.80 34083 132.80 129.90 133.80 95 131.90 132.10 98 0.76% -3.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 18.66 -0.98% -0.18 1343369 18.84 17.63 18.91 321 18.59 18.69 112 -1.23% -10.30%
Societe BIC 51.15 1.89% 0.95 23587 50.35 50.10 51.25 19 51.10 52.30 127 0.60% 6.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 70.70 -1.94% -1.40 295010 71.58 68.96 71.71 128 70.60 70.76 100 -1.96% 14.08%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 180.65 0.81% 1.45 93345 180.25 178.15 181.15 40 180.60 180.90 171 -3.14% -3.40%
Sydbank 229.30 -1.59% -3.70 51206 231.60 226.20 231.80 100 229.20 229.60 100 -2.06% 12.67%
Telefonica Deutschla 2.57 1.86% 0.05 913878 2.52 2.52 2.57 688 2.57 2.57 688 -0.94% 3.74%
Telenet Group Holdin 34.48 -0.69% -0.24 68581 34.63 34.42 34.82 328 34.48 34.48 328 3.09% 8.50%
TGS ASA 95.98 -8.07% -8.42 766505 97.98 86.05 98.96 74 95.76 96.50 360 0.00% 22.62%
Topdanmark 365.80 -0.33% -1.20 64563 368.00 361.40 368.40 25 365.00 367.40 77 -2.50% -0.11%
Tryg A/S 152.55 -0.03% -0.05 295862 152.95 150.45 153.28 5 152.40 152.75 87 -6.64% -5.45%
Téléperformance 327.90 0.71% 2.30 65474 322.60 319.60 327.90 11 327.50 328.00 10 -6.17% -17.13%
TF1 8.30 0.61% 0.05 218564 8.28 8.16 8.32 800 8.21 8.30 426 -3.22% -5.11%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.53 -0.16% -0.00 175728 2.53 2.50 2.54 282 2.53 2.53 909 -1.56% 2.18%
Vallourec 7.92 -4.17% -0.34 605145 8.30 7.85 8.30 785 7.83 8.01 785 -4.56% -5.81%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 54.80 -0.36% -0.20 75048 54.92 54.55 55.23 73 54.75 55.80 109 1.66% -3.42%
Wereldhave 13.50 -0.59% -0.08 8486 13.57 13.39 13.62 137 13.49 13.52 134 1.15% 6.09%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 7.05 0.00% 0.00 46567 7.05 7.05 7.06 779 7.05 7.06 1573 0.00% -0.98%
Colruyt 36.42 -0.33% -0.12 81070 36.80 36.31 36.80 274 36.34 36.34 274 -0.68% -2.04%