03.08.2021 10:34:34
STXE SMALL 200 NR USD
705.29
$$$
9.0600
1.30%
02.08.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 696.23 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 02.08.2021 / 17:50
Währung $$$ Aktualisierungsstand 03.08.2021 / 10:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.56% 705.3 597.0
1 Woche 1.98% 705.3 689.9
1 Monat 3.61% 705.3 662.0
3 Monate 6.94% 705.3 654.2
6 Monate 16.29% 705.3 603.5
1 Jahr 44.70% 705.3 472.4
3 Jahre 42.60% 705.3 323.9
27.56
26.51
13.22
1.13
17.56
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"103602"},"2020":{"performance":13.22,"chartHeight":21.89823935252,"year":2020,"ID_NOTATION":"103602"},"2021":{"performance":17.56,"chartHeight":23.381537174268,"year":2021,"ID_NOTATION":"103602"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.83,"chartHeight":22.133928859316,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.72,"chartHeight":8.4090760258521,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 03.08.2021 10:34:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 51.80 0.31% 0.16 4024 51.60 51.30 51.88 78 51.74 51.80 88 -0.62% 41.13%
Aareal Bank 20.74 -2.08% -0.44 8387 21.17 20.72 21.24 5 20.72 20.76 205 3.32% 7.90%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
Ackermans & van Haar 147.80 0.07% 0.10 451 147.90 147.60 148.20 5 147.50 147.80 27 2.43% 19.60%
Air France-KLM 4.06 -0.81% -0.03 83434 4.12 4.06 4.20 496 4.06 4.07 480 2.16% -20.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 303.40 0.20% 0.60 15924 302.50 299.90 303.60 24 303.20 303.40 36 -0.79% 67.57%
AZIMUT 21.94 -0.90% -0.20 18081 22.04 21.89 22.06 103 21.93 21.95 486 -0.18% 24.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.15 -1.68% -0.02 62626 1.18 1.15 1.18 1500 1.14 1.15 3328 1.21% 9.43%
B. COM. PORTUGUES 0.12 -0.17% -0.00 411672 0.12 0.12 0.12 87 0.12 0.12 6710 -6.86% -3.55%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.72 0.11% 0.00 9942 3.72 3.72 3.76 620 3.72 3.72 240 -2.57% 69.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 26.28 0.23% 0.06 356 26.13 26.06 26.34 1 26.22 26.30 60 3.31% 1.31%
BillerudKorsnäs 187.05 0.54% 1.00 2616 185.90 185.18 187.55 80 187.10 187.40 250 1.56% 27.52%
Bper Banca 1.63 -0.85% -0.01 41863 1.65 1.63 1.65 1215 1.63 1.63 1571 0.80% 10.64%
bpost 9.63 0.81% 0.08 11276 9.48 9.48 9.63 637 9.62 9.64 226 -3.17% 13.02%
- - - - - - - - - - - 0.00% 0.00%
Castellum 242.50 -0.53% -1.30 55139 244.00 242.30 247.00 125 242.40 242.60 416 0.83% 16.82%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 14.37 0.42% 0.06 10515 14.36 14.31 14.49 64 14.35 14.37 153 -3.61% 7.96%
COFINIMMO 137.50 -0.22% -0.30 2551 137.40 137.20 137.90 36 137.40 137.60 127 2.91% 12.95%
Covivio 79.38 -0.60% -0.48 2068 79.84 79.38 80.16 35 79.34 79.42 48 1.86% 6.13%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 11.94 0.25% 0.03 31962 11.86 11.84 11.98 790 11.93 11.94 176 4.48% 27.05%
Demant 386.15 -0.09% -0.35 8135 386.40 385.10 389.20 100 386.10 386.50 40 6.83% 60.07%
DEUTSCHE EUROSHOP 20.12 -1.03% -0.21 636 20.33 20.12 20.43 142 20.12 20.18 110 -0.44% 10.55%
DEUTSCHE LUFTHANSA 9.51 -0.19% -0.02 65206 9.51 9.49 9.58 200 9.51 9.51 31 -3.16% -12.16%
Dialog Semiconductor 65.12 0.22% 0.14 2198 65.00 64.84 65.25 52 65.06 65.12 111 -0.21% 42.81%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 40.80 0.69% 0.28 25656 40.48 40.00 41.10 54 40.78 40.82 151 13.44% 20.31%
Elekta B 129.30 0.66% 0.85 98042 128.60 128.00 130.10 210 129.25 129.30 458 1.82% 16.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 85.03 -0.09% -0.07 5152 84.75 84.65 85.25 1 85.05 85.15 70 9.66% 52.24%
Eurofins Scientific 102.58 1.11% 1.13 42753 101.32 101.06 102.68 24 102.58 102.60 20 0.86% 46.92%
Evonik Industries 29.59 0.17% 0.05 29784 29.61 29.43 29.64 401 29.59 29.60 111 1.44% 10.00%
Exor NV 70.35 0.70% 0.49 20355 70.40 70.04 71.38 100 70.30 70.38 1 2.71% 5.18%
Faurecia 38.06 0.59% 0.23 18328 37.77 37.66 38.31 225 38.05 38.08 105 1.58% -9.71%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 230.25 -0.28% -0.65 9790 231.85 229.80 233.90 4 230.00 230.40 35 -8.99% -1.11%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 144.28 -1.25% -1.82 901 145.35 144.22 145.75 20 143.85 144.35 20 -0.90% -12.24%
FRAPORT 54.26 -2.60% -1.45 59787 56.00 54.18 56.00 26 54.24 54.38 78 1.25% 13.65%
- - - - - - - - - - - 0.00% 0.00%
freenet 20.32 0.57% 0.12 4919 20.20 20.17 20.35 173 20.31 20.33 396 -0.81% 17.44%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 43.04 -0.37% -0.16 10024 43.24 43.04 43.36 20 43.02 43.06 331 5.88% -7.28%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2877.00 1.09% 31.00 2250 2843.00 2842.00 2877.00 36 2876.00 2878.00 56 1.86% 15.41%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 88.50 0.80% 0.70 2235 87.95 87.95 89.10 50 88.45 88.55 109 2.33% -0.54%
Gjensidige Forsikr 203.20 0.15% 0.30 4045 203.40 202.70 203.80 199 203.10 203.30 251 0.40% 6.34%
GLANBIA 14.54 -0.10% -0.01 301 14.56 14.54 14.56 102 14.53 14.56 102 2.82% 39.60%
GN Store Nord 566.00 2.39% 13.20 8744 551.80 550.80 566.20 30 565.20 566.20 31 -3.94% 13.07%
- - - - - - - - - - - 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 118.50 0.08% 0.10 21068 118.10 117.85 118.80 121 118.50 118.65 202 1.15% 34.09%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 45.59 0.78% 0.35 7272 45.26 45.02 45.62 84 45.59 45.60 16 1.89% 6.57%
HUSQVARNA B 121.10 0.58% 0.70 24877 120.70 120.50 121.25 428 121.05 121.10 110 1.52% 12.52%
ICA Gruppen 423.20 -0.31% -1.30 6900 423.90 421.40 424.30 75 423.00 423.40 45 0.72% 3.13%
Icade SA 77.08 -1.06% -0.82 784 77.90 77.00 77.90 1 77.05 77.10 43 1.63% 24.94%
- - - - - - - - - - - 0.00% 0.00%
Imerys 39.42 0.20% 0.08 1628 39.26 39.26 39.60 100 39.30 39.40 39 2.31% 1.71%
Immofinanz 20.34 0.79% 0.16 18070 20.24 20.24 20.46 3 20.32 20.36 203 3.43% 17.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 268.90 0.30% 0.80 14124 268.00 266.50 269.30 34 268.20 269.20 180 2.84% 23.38%
ISS 152.05 -0.44% -0.68 26511 152.72 152.00 153.40 105 152.00 152.15 206 4.86% 44.28%
JCDECAUX 22.73 -0.48% -0.11 129854 22.90 22.57 22.84 80 22.68 22.76 122 -3.47% 23.13%
Jeronimo Martins 17.27 0.39% 0.07 17267 17.28 17.25 17.34 155 17.28 17.30 250 3.77% 23.87%
JM 310.70 0.75% 2.30 6390 308.50 308.50 311.50 54 310.70 311.50 50 1.68% 5.91%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 309.40 -0.39% -1.20 1548 310.00 309.20 311.40 112 309.10 309.50 38 1.80% 31.55%
Kesko B 37.07 1.15% 0.42 10310 36.57 36.45 37.09 284 37.07 37.10 43 3.27% 73.70%
Kingspan Group 91.62 0.20% 0.18 818 91.38 91.14 91.92 31 91.50 91.72 84 2.76% 56.44%
KION GROUP 88.98 -0.07% -0.06 2270 88.92 88.38 89.08 24 88.94 89.00 55 -1.18% 23.68%
Komercni Banka 823.00 3.29% 26.25 652 826.50 822.50 826.50 550 816.50 832.50 550 2.81% 31.69%
Koninklijke Vopak 35.91 0.84% 0.30 8854 35.60 35.59 36.07 61 35.85 35.91 99 -7.55% -17.09%
Lagardère 23.06 -1.83% -0.43 4659 23.42 23.06 23.66 3 23.02 23.08 117 13.64% 15.03%
- - - - - - - - - - - 0.00% 0.00%
Leoni 14.60 0.03% 0.01 1980 14.45 14.39 14.67 103 14.54 14.64 112 0.48% 118.90%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.76 0.37% 0.01 50356 1.76 1.75 1.77 865 1.76 1.76 1468 -2.26% 9.96%
MEDIASET 4.93 -0.73% -0.04 54783 4.95 4.93 5.00 210 4.92 4.93 320 -4.45% 16.72%
MEDIASET 2.57 -0.96% -0.03 22810 2.59 2.56 2.59 1086 2.55 2.57 1160 -3.39% 23.97%
Merlin Properties SO 9.47 -1.02% -0.10 30736 9.53 9.46 9.59 441 9.47 9.48 209 1.25% 24.47%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 46.31 -1.59% -0.75 11713 46.96 46.14 47.12 28 46.29 46.33 2 -5.88% -48.78%
Mowi 227.80 0.49% 1.10 59968 226.70 226.70 228.50 422 227.60 227.90 68 -0.02% 18.63%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 154.90 0.06% 0.10 1496 154.20 154.10 155.20 350 154.60 155.00 125 -0.32% 3.34%
Neles 13.26 -0.08% -0.01 1433 13.22 13.21 13.28 108 13.26 13.27 22 -0.52% 22.08%
Neste Corp 51.43 0.12% 0.06 35611 51.26 50.98 51.79 53 51.42 51.44 285 -9.69% -13.75%
NN Group 41.94 0.08% 0.04 23382 41.88 41.77 42.10 804 41.93 41.95 31 0.30% 17.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 19.87 -3.07% -0.63 26693 19.89 19.54 19.98 25 19.85 19.88 28 -2.10% 30.82%
Orion B 35.93 -0.17% -0.06 15730 35.90 35.85 35.99 170 35.90 35.91 132 1.35% -3.95%
Orpea 106.40 -0.05% -0.05 2755 106.90 106.35 107.05 23 106.35 106.45 35 -0.19% -1.30%
OUTOKUMPU 5.86 -0.36% -0.02 153935 5.85 5.76 5.89 729 5.86 5.87 1295 3.25% 82.20%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.65 1.26% 0.06 216569 4.58 4.57 4.65 2119 4.64 4.65 417 -1.78% 64.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 24.72 1.27% 0.31 2855 24.44 24.44 24.88 40 24.68 24.76 12 -3.13% 54.59%
Raiffeisenbank Bank 19.75 -0.18% -0.04 14920 19.88 19.73 20.01 143 19.74 19.77 61 2.65% 17.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 82.34 -0.17% -0.14 5506 82.06 81.84 82.70 40 82.30 82.34 86 1.54% -5.94%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 47.96 -0.21% -0.10 1289 48.30 47.88 48.30 120 47.92 48.00 36 -1.92% 21.98%
Rubis 33.86 0.80% 0.27 14891 33.62 33.58 34.02 187 33.82 33.87 50 -1.70% -11.23%
Rémy Cointreau 187.25 0.27% 0.50 995 186.20 186.20 187.90 15 187.20 187.30 55 2.86% 23.19%
Saipem 1.96 0.49% 0.01 127010 1.96 1.95 1.98 2948 1.96 1.96 2610 -3.47% -12.20%
SBM Offshore 12.59 2.53% 0.31 85376 12.42 12.39 12.63 207 12.58 12.60 241 -0.04% -20.24%
SEB 140.15 0.61% 0.85 3713 139.40 139.00 140.30 31 140.10 140.20 68 -1.03% 3.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 24.09 -0.88% -0.21 129544 24.16 24.00 24.51 171 24.09 24.10 59 6.20% -26.71%
Societe BIC 56.95 -0.70% -0.40 2503 57.20 56.92 57.25 225 56.90 57.00 75 3.80% 23.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 69.26 -1.31% -0.92 78318 70.18 69.20 70.18 152 69.26 69.32 964 -14.52% -20.11%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 167.05 -0.18% -0.30 8796 167.70 166.55 168.28 129 166.85 167.25 53 0.81% 0.27%
Sydbank 193.90 -0.26% -0.50 2064 192.95 192.95 195.20 130 193.50 193.90 150 -2.36% 45.51%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.29 0.35% 0.01 89605 2.28 2.27 2.30 4 2.29 2.29 476 -8.27% 0.11%
Telenet Group Holdin 31.67 -0.16% -0.05 6273 31.80 31.62 31.86 242 31.64 31.68 57 -3.44% -9.37%
TGS ASA 102.10 -1.07% -1.10 6029 102.15 101.25 102.65 168 102.00 102.20 148 2.13% -22.11%
Topdanmark 319.80 0.82% 2.60 11785 318.40 317.60 320.40 131 319.60 320.20 75 -2.16% 19.61%
Tryg A/S 157.65 0.93% 1.45 8475 156.60 156.50 157.70 221 157.65 157.80 39 0.29% 4.59%
Téléperformance 358.10 0.20% 0.70 5026 357.00 355.30 358.30 8 358.10 358.20 8 0.03% 31.16%
TF1 8.06 -1.10% -0.09 25028 8.16 8.06 8.16 573 8.06 8.07 50 -1.33% 24.41%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.36 -0.25% -0.01 57901 2.37 2.35 2.37 3785 2.36 2.36 1000 -1.00% 8.23%
Vallourec 7.96 1.02% 0.08 35680 7.89 7.89 8.05 839 7.95 7.98 203 -5.52% -15.48%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 60.10 -0.08% -0.05 2619 60.25 60.10 60.50 1 60.05 60.10 26 3.44% 3.35%
Wereldhave 13.91 -1.28% -0.18 2752 14.04 13.91 14.13 72 13.89 13.93 19 -7.36% 31.44%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 5.76 0.35% 0.02 2641 5.76 5.75 5.79 149 5.75 5.77 644 -0.35% 0.70%
Colruyt 47.76 -0.39% -0.18 4252 47.81 47.71 47.95 100 47.76 47.78 69 0.49% -1.47%