18.10.2021 04:10:33
STXE SMALL 200 NR USD
690.40
$$$
5.7600
0.84%
15.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 684.64 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 18.10.2021 / 04:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.08% 728.5 597.0
1 Woche 3.54% 690.4 664.4
1 Monat -1.74% 708.9 659.9
3 Monate 1.76% 728.5 659.9
6 Monate 5.90% 728.5 651.3
1 Jahr 35.33% 728.5 472.4
3 Jahre 53.50% 728.5 323.9
27.56
26.51
13.22
1.13
15.08
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"103602"},"2020":{"performance":13.22,"chartHeight":21.844636389766,"year":2020,"ID_NOTATION":"103602"},"2021":{"performance":15.08,"chartHeight":22.530744718049,"year":2021,"ID_NOTATION":"103602"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2021 04:10:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 49.55 -0.14% -0.07 58061 49.90 49.33 49.94 89 49.57 49.57 89 2.84% 35.42%
Aareal Bank 27.52 0.29% 0.08 151512 27.50 27.45 27.82 12 27.48 27.60 92 -2.13% 40.19%
ABENGOA S.A.B EO-,00 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 0.00%
Ackermans & van Haar 148.75 -0.07% -0.10 8028 149.50 148.70 149.70 83 148.70 148.90 82 0.64% 20.45%
Air France-KLM 4.22 5.13% 0.21 850322 4.03 4.03 4.25 266 4.18 4.25 266 4.53% -18.10%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 336.50 0.90% 3.00 50654 338.70 333.80 339.90 12 336.20 336.40 10 5.09% 86.22%
AZIMUT 23.60 0.98% 0.23 154892 23.39 23.39 23.68 2311 23.62 23.62 113 -0.19% 32.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.09 -1.50% -0.02 17952 1.10 1.09 1.11 5600 1.08 1.10 5600 -2.99% 3.18%
B. COM. PORTUGUES 0.16 0.00% 0.00 1298453 0.16 0.15 0.16 15300 0.16 0.16 86214 -7.50% 25.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.84 1.75% 0.07 110514 3.79 3.79 3.93 299 3.81 3.86 299 2.70% 75.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 29.70 1.40% 0.41 9451 29.46 29.38 29.72 523 29.40 29.72 22 0.75% 14.76%
BillerudKorsnäs 175.75 1.09% 1.90 164682 174.15 172.95 177.10 57 175.60 175.80 303 3.96% 20.46%
Bper Banca 2.03 -1.50% -0.03 1401324 2.06 2.03 2.08 25146 2.03 2.03 817 -1.79% 36.42%
bpost 7.56 0.27% 0.02 87091 7.55 7.47 7.59 995 7.55 7.56 906 -1.63% -10.53%
- - - - - - - - - - - 0.00% 0.00%
Castellum 225.40 0.45% 1.00 167908 224.90 223.80 225.70 132 225.00 225.60 9 3.51% 8.00%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 14.51 -0.39% -0.06 72488 14.65 14.45 14.70 42 14.39 14.50 42 2.82% 9.49%
COFINIMMO 138.85 0.91% 1.25 16846 137.20 137.20 138.90 91 138.70 139.00 92 4.56% 13.81%
Covivio 73.76 1.17% 0.85 56354 73.20 73.10 73.94 6 73.76 74.06 50 2.53% -1.98%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 12.90 1.26% 0.16 470229 12.79 12.79 12.92 40996 12.93 12.93 1 3.86% 37.73%
Demant 290.05 1.35% 3.85 114934 292.00 285.20 293.20 1210 287.20 293.20 1210 -1.61% 20.13%
DEUTSCHE EUROSHOP 17.54 1.01% 0.17 54615 17.39 17.33 17.61 68 17.23 17.72 35 2.27% -4.62%
DEUTSCHE LUFTHANSA 5.99 4.00% 0.23 2364786 5.87 5.84 6.02 248 5.97 6.00 248 3.48% -22.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 38.26 0.63% 0.24 28927 38.26 38.04 38.74 140 38.26 38.26 140 4.99% 13.60%
Elekta B 98.27 -0.98% -0.97 191738 99.20 97.48 99.40 117 98.20 98.46 156 -0.27% -11.23%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 82.75 -1.55% -1.30 18833 84.15 82.65 84.15 133 82.60 82.75 34 0.70% 48.03%
Eurofins Scientific 108.63 -1.23% -1.35 102996 110.00 106.58 110.32 9 108.60 108.70 7 2.48% 57.32%
Evonik Industries 27.52 1.18% 0.32 250410 27.27 27.00 27.54 308 27.51 27.54 45 1.07% 2.46%
Exor NV 74.34 0.96% 0.71 87017 74.12 73.90 74.94 2783 74.46 74.46 11 1.12% 11.92%
Faurecia 43.70 0.67% 0.29 274701 43.49 43.18 44.02 21 43.66 43.95 21 1.16% 4.27%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 240.10 1.78% 4.20 22840 238.05 235.60 240.70 115 239.40 240.40 249 5.89% 2.83%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 173.62 2.55% 4.33 43136 168.90 168.43 173.62 10 173.45 173.60 11 2.68% 4.29%
FRAPORT 63.05 3.19% 1.95 113921 61.62 61.62 63.54 4 62.88 62.88 4 6.40% 28.62%
- - - - - - - - - - - 0.00% 0.00%
freenet 22.52 0.27% 0.06 92125 22.50 22.34 22.57 519 22.50 22.53 125 0.58% 30.89%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 42.12 0.67% 0.28 51598 41.94 41.64 42.46 34 42.10 42.24 34 10.61% -9.59%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2842.00 1.17% 33.00 13534 2820.00 2793.00 2843.00 2 2852.00 2852.00 2 2.49% 15.25%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 80.00 -1.96% -1.60 61196 81.90 79.75 82.45 19 79.95 80.15 19 0.57% -9.37%
Gjensidige Forsikr 198.32 -0.29% -0.57 94620 199.80 196.82 199.80 54 197.15 198.65 324 1.98% 3.94%
GLANBIA 13.77 -1.22% -0.17 13203 13.91 13.76 13.99 3431 13.65 13.88 3431 3.22% 32.02%
GN Store Nord 415.40 0.96% 3.95 115565 413.70 410.60 415.80 120 414.00 416.80 64 -0.86% -15.03%
- - - - - - - - - - - 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 103.70 0.19% 0.20 109150 103.85 103.25 104.05 549 103.65 103.80 531 3.24% 17.44%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 39.46 -0.20% -0.08 40237 39.69 39.33 39.73 18 39.40 39.46 170 -0.10% -7.02%
HUSQVARNA B 107.20 3.52% 3.65 309791 104.28 102.85 107.30 777 107.10 107.40 100 2.39% 0.19%
ICA Gruppen 407.10 1.17% 4.70 114842 404.00 400.50 407.60 50 406.70 407.20 57 1.65% -1.09%
Icade SA 67.80 -0.15% -0.10 8475 68.20 67.50 68.50 7 67.80 67.90 112 -0.37% 8.74%
- - - - - - - - - - - 0.00% 0.00%
Imerys 37.14 0.92% 0.34 18065 36.94 36.94 37.30 50 37.12 37.18 185 -3.03% -3.98%
Immofinanz 21.27 1.67% 0.35 80293 20.97 20.92 21.33 445 21.16 21.40 412 3.91% 23.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 244.30 1.24% 3.00 16923 241.80 240.90 244.80 276 243.90 244.40 41 1.58% 12.43%
ISS 130.18 3.29% 4.15 327034 127.70 127.00 130.85 2698 128.75 131.55 2698 2.78% 22.98%
JCDECAUX 22.10 -0.09% -0.02 10916 22.26 22.10 22.44 398 22.10 22.12 377 0.05% 19.14%
Jeronimo Martins 19.30 1.94% 0.37 697913 18.87 18.87 19.38 76 19.25 19.35 76 6.35% 38.93%
JM 340.70 1.43% 4.80 17059 336.70 336.70 341.60 30 340.00 341.10 216 5.25% 17.00%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 314.90 4.74% 14.25 57617 303.25 303.25 315.50 41 314.70 316.00 88 6.46% 33.38%
Kesko B 31.74 5.62% 1.69 328838 30.19 30.13 31.96 194 31.68 31.77 21 7.78% 50.43%
Kingspan Group 91.90 1.12% 1.02 37370 91.12 90.02 92.38 30 91.84 92.04 36 5.22% 57.23%
KION GROUP 85.70 1.73% 1.46 60188 84.48 84.42 85.74 18 85.66 85.80 24 7.12% 19.04%
Komercni Banka 897.25 0.00% 0.00 - 897.25 897.25 897.25 550 876.00 893.50 550 0.00% 48.31%
Koninklijke Vopak 36.12 1.12% 0.40 82203 35.66 35.52 36.17 226 36.08 36.15 226 4.63% -15.90%
Lagardère 22.70 0.09% 0.02 75965 22.80 22.67 22.84 108 22.60 22.74 108 0.35% 11.17%
- - - - - - - - - - - 0.00% 0.00%
Leoni 13.00 1.72% 0.22 8900 12.76 12.76 13.07 1064 12.88 13.08 753 4.54% 95.05%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.79 -0.29% -0.01 937637 1.81 1.79 1.81 3342 1.79 1.79 1239 -2.11% 12.74%
MEDIASET 4.72 -0.74% -0.04 71065 4.78 4.70 4.80 233 4.71 4.73 689 -3.18% 10.96%
Mediaset 2.47 -0.12% -0.00 159770 2.48 2.45 2.49 3395 2.47 2.47 3395 -2.06% 18.28%
Merlin Properties SO 9.48 0.67% 0.06 453015 9.42 9.39 9.52 632 9.45 9.48 24 3.48% 23.32%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 39.25 -1.60% -0.64 19330 39.79 38.97 39.85 13 39.07 39.29 13 1.87% -57.28%
Mowi 232.60 0.95% 2.20 135486 231.00 228.40 232.70 24 232.30 241.70 982 3.61% 21.72%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 141.80 1.50% 2.10 23445 140.30 139.90 141.90 110 141.60 141.90 571 1.87% -5.34%
Neles 12.26 0.45% 0.06 61217 12.29 12.20 12.31 601 12.24 12.26 596 1.28% 12.74%
Neste Corp 48.73 -0.59% -0.29 264485 49.20 48.14 49.24 613 45.28 49.01 143 2.08% -18.18%
NN Group 45.98 0.34% 0.15 217960 46.05 45.96 46.33 74 45.98 46.02 38 1.02% 28.85%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 25.59 1.67% 0.42 97076 25.30 25.26 25.78 63 25.58 25.70 74 2.48% 63.31%
Orion B 35.77 0.56% 0.20 67711 35.57 35.28 35.82 865 35.81 35.81 865 3.11% -4.54%
Orpea 88.82 -1.73% -1.56 78573 90.86 88.28 90.86 10 88.76 88.92 8 -2.99% -17.64%
OUTOKUMPU 5.48 0.29% 0.02 290579 5.52 5.46 5.54 1442 5.47 5.48 568 4.96% 69.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.87 -0.69% -0.03 690845 3.89 3.84 3.90 369 3.87 3.88 936 -3.30% 38.31%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 21.04 -0.94% -0.20 6830 21.26 20.96 21.26 191 21.04 21.14 31 -3.66% 33.25%
Raiffeisenbank Bank 24.46 1.75% 0.42 231237 24.14 24.14 24.64 151 24.46 24.48 200 2.13% 44.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 86.48 -0.64% -0.56 74252 87.36 85.84 87.76 10 86.46 86.84 13 0.00% -1.38%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 49.10 0.45% 0.22 8472 49.12 48.69 49.16 250 49.10 49.16 227 -2.96% 24.62%
Rubis 29.22 -0.58% -0.17 131933 29.53 29.12 29.56 35 29.22 29.27 45 -2.09% -22.78%
Rémy Cointreau 175.60 -0.11% -0.20 29599 175.90 174.00 176.30 48 175.60 175.90 11 2.33% 15.83%
Saipem 2.20 0.18% 0.00 840441 2.21 2.18 2.22 2502 2.20 2.20 71 2.40% -1.13%
SBM Offshore 14.39 0.95% 0.14 116324 14.32 14.27 14.47 398 14.37 14.39 588 -5.48% -6.50%
SEB 120.20 0.80% 0.95 16948 119.90 118.40 120.45 34 120.20 120.20 34 0.67% -10.84%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 20.86 0.87% 0.18 543993 20.59 20.52 20.98 4700 20.81 20.81 4700 5.51% -37.11%
Societe BIC 48.90 0.37% 0.18 37130 48.76 48.36 48.90 169 48.84 48.94 38 1.41% 5.30%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 77.24 3.59% 2.68 484885 75.68 75.10 78.36 162 77.18 77.60 401 2.62% -12.08%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 234.90 0.21% 0.50 420421 234.90 234.60 235.15 1379 232.30 235.00 292 0.21% 40.74%
Sydbank 221.80 2.88% 6.20 52452 217.20 217.20 224.20 1585 219.20 224.00 1585 7.98% 66.02%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.36 0.47% 0.01 438273 2.34 2.34 2.37 5421 2.36 2.36 5216 1.94% 3.60%
Telenet Group Holdin 32.54 -0.37% -0.12 29634 32.72 32.44 32.76 92 32.50 32.54 43 -0.43% -7.03%
TGS ASA 84.71 -0.06% -0.05 294450 85.29 84.16 85.34 368 84.30 85.10 368 -2.27% -36.07%
Topdanmark 346.00 1.23% 4.20 12015 343.60 341.40 346.20 727 342.40 349.40 777 3.22% 30.47%
Tryg A/S 153.10 2.27% 3.40 168028 150.78 150.00 153.10 2291 151.70 154.75 2291 3.80% 2.51%
Téléperformance 353.80 0.13% 0.45 26692 352.90 350.75 353.90 10 353.60 353.80 6 4.24% 29.83%
TF1 8.43 0.42% 0.04 79786 8.44 8.40 8.46 705 8.43 8.44 381 -0.18% 28.60%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.50 0.73% 0.02 128286 2.48 2.47 2.50 1110 2.48 2.52 1110 -0.87% 14.18%
Vallourec 7.71 6.64% 0.48 522060 7.40 7.38 7.87 342 7.67 7.80 342 2.26% -17.36%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 55.80 0.90% 0.50 23583 55.25 55.12 55.80 11 55.15 56.00 107 1.18% -4.12%
Wereldhave 12.97 0.86% 0.11 28246 12.88 12.85 13.06 295 12.97 13.01 83 5.19% 20.99%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 6.92 0.00% 0.00 178599 6.92 6.91 6.93 524 6.92 6.93 77 -0.57% 21.40%
Colruyt 41.72 -0.29% -0.12 56376 41.82 41.24 41.98 31 41.06 41.84 80 -3.52% -14.26%