21.09.2021 15:57:35
STXE MID 200 PR.EUR
574.49
EUR
5.7900
1.02%
21.09.2021 15:42
 
Chart
Kursdaten
Kurs 574.49 Eröffnung 569.81
Diff. absolut 5.79 Tages-Hoch 575.34
Diff. % 1.02 % Tages-Tief 569.81
Volumen - Umsatz -
Schlusskurs vom 20.09.2021 568.70 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.09.2021 / 15:42
Währung EUR Aktualisierungsstand 21.09.2021 / 15:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.08% 596.4 492.8
1 Woche -2.97% 588.2 563.9
1 Monat -2.78% 596.1 563.9
3 Monate 0.95% 596.4 553.2
6 Monate 5.52% 596.4 531.8
1 Jahr 28.48% 596.4 414.4
3 Jahre 16.79% 596.4 316.2
23.69
26.51
1.13
13.08
9.93
SMI
-1.28
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.69,"chartHeight":26.648895189469,"year":2019,"ID_NOTATION":"103591"},"2020":{"performance":-1.28,"chartHeight":10.360956027496,"year":2020,"ID_NOTATION":"103591"},"2021":{"performance":13.08,"chartHeight":23.333649832468,"year":2021,"ID_NOTATION":"103591"}}
{"2019":{"performance":26.51,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.6652622861599,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.93,"chartHeight":21.795809089548,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.364669717157,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.82,"chartHeight":23.640814430314,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.665363318836,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.739599025779,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.99,"chartHeight":22.361915920959,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.333882337546,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":25.134331586505,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.73,"chartHeight":21.076937195273,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.240142603271,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.09.2021 15:57:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
- - - - - - - - - - - 0.00% 0.00%
Accor S.A. 29.08 1.08% 0.31 275921 28.88 28.83 29.71 422 29.05 29.09 174 0.31% -3.03%
ACS ACTIVIDADES DE C 22.76 1.04% 0.23 144071 22.65 22.59 23.09 324 22.75 22.77 263 -3.78% -17.91%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 140.45 2.59% 3.55 44110 138.00 137.10 140.70 58 140.40 140.45 6 2.59% -3.73%
AGEAS/NV 39.02 0.54% 0.21 153544 38.92 38.92 39.40 100 39.02 39.05 271 -7.79% -11.09%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 331.80 -0.24% -0.80 98064 331.50 331.40 336.20 288 331.90 332.20 243 -5.22% 46.71%
Alstom 31.44 0.54% 0.17 694439 31.26 31.26 32.03 296 31.45 31.47 57 -1.33% -33.16%
Andritz 47.92 0.91% 0.43 24454 47.56 47.56 48.60 1 47.92 47.96 52 -3.48% 28.35%
- - - - - - - - - - - 0.00% 0.00%
Arkema 111.80 1.27% 1.40 56289 111.20 111.20 112.62 180 111.75 111.85 92 -4.31% 17.47%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.07 1.58% 0.25 881361 15.87 15.87 16.17 249 16.07 16.08 127 1.47% 8.06%
ATOS 45.24 -1.59% -0.73 83457 46.00 44.91 46.07 150 45.20 45.24 6 1.88% -38.80%
Aéroports de Paris 107.30 1.47% 1.55 25255 106.55 105.75 108.85 120 107.25 107.40 21 7.08% 0.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.85 -0.31% -0.01 482955 4.91 4.82 4.93 480 4.84 4.85 971 -2.23% 47.21%
BANKINTER 4.91 1.76% 0.09 817972 4.85 4.84 4.93 500 4.91 4.92 400 -2.07% 9.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 273.90 -1.47% -4.10 358230 279.20 273.70 280.70 51 273.80 273.90 232 -8.22% -5.02%
Bolloré 5.14 1.08% 0.06 898788 5.13 5.13 5.27 3091 5.13 5.14 2020 -1.36% 49.91%
Brenntag 82.22 1.58% 1.28 61418 81.52 81.06 82.68 21 82.20 82.24 132 -4.90% 25.31%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 28.36 1.21% 0.34 110855 28.23 28.19 28.41 1 28.36 28.38 313 -1.09% 28.41%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1023.50 2.45% 24.50 93463 1000.00 1000.00 1023.50 135 1023.50 1024.00 61 -4.99% 2.04%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 23.24 -2.68% -0.64 126808 23.86 23.01 23.86 135 23.23 23.25 3 -1.20% -4.82%
CECONOMY 3.66 1.30% 0.05 45142 3.64 3.64 3.71 240 3.66 3.67 130 -7.27% -37.15%
CEZ 709.50 - - - - - - 1200 690.50 704.00 1200 3.84% 740.64%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 551.00 0.25% 1.40 62348 547.60 541.60 551.20 223 550.80 551.40 103 -1.04% -12.54%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 13.96 0.54% 0.07 1115885 13.94 13.87 14.11 319 13.96 13.97 424 1.72% 33.56%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 50.68 1.84% 0.92 147039 49.49 49.49 50.72 241 50.71 50.74 74 3.46% 49.47%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 52.92 0.04% 0.02 491325 52.94 52.90 52.94 69414 52.90 52.92 26237 0.49% 21.05%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.02 3.75% 0.00 1113554 0.02 0.02 0.02 181277 0.02 0.02 500000 -17.53% -69.04%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1664.00 2.84% 46.00 33054 1627.50 1626.50 1665.00 70 1664.50 1665.00 5 -0.46% 58.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 47.29 1.87% 0.87 240368 46.99 46.79 47.36 97 47.29 47.31 363 -1.57% -0.45%
Eiffage 85.30 1.84% 1.54 76980 84.54 84.54 85.92 89 85.34 85.40 74 -4.58% 6.00%
E.D.F. 10.52 0.96% 0.10 536606 10.46 10.42 10.56 330 10.51 10.51 616 -3.88% -19.33%
Electrolux B 200.35 -1.31% -2.65 385081 202.50 200.20 202.50 5 200.30 200.40 205 -2.07% 5.73%
Elisa A 54.34 0.70% 0.38 57512 53.84 53.84 54.64 83 54.34 54.38 73 -0.18% 19.34%
ENAGAS 19.12 1.28% 0.24 145204 18.93 18.85 19.14 231 19.12 19.12 804 -0.04% 5.39%
Endesa 18.34 1.58% 0.28 718229 18.59 18.20 18.66 121 18.34 18.36 921 -11.90% -19.34%
ERSTE GROUP BANK 35.34 1.65% 0.57 164176 35.02 34.99 35.44 261 35.33 35.36 228 -1.56% 36.53%
Eutelsat Communicati 9.96 0.58% 0.06 121345 9.89 9.86 10.00 321 9.96 9.96 201 -0.34% 7.21%
FERROVIAL 25.14 1.49% 0.37 178446 24.94 24.89 25.22 300 25.13 25.15 429 -0.58% 9.12%
Galp Energia 8.37 1.45% 0.12 452749 8.31 8.28 8.43 108 8.37 8.37 2232 -1.27% -5.76%
GEA GROUP 39.19 -0.53% -0.21 177428 39.55 39.19 39.79 81 39.22 39.25 325 -3.67% 32.93%
Gecina 123.60 0.77% 0.95 14735 122.85 122.85 123.90 48 123.60 123.65 20 -1.57% -2.97%
Getinge B 377.00 4.17% 15.10 162450 361.30 361.00 377.00 154 376.80 377.10 113 0.95% 87.88%
Getlink SE 13.59 1.17% 0.16 131081 13.46 13.45 13.66 340 13.59 13.60 290 -2.96% -6.05%
GRIFOLS CL. A 22.20 0.36% 0.08 180529 22.20 22.00 22.47 461 22.19 22.21 431 6.24% -7.83%
GBL 95.82 1.89% 1.78 57303 94.44 94.44 96.18 126 95.80 95.86 101 -1.59% 13.60%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 152.90 1.39% 2.10 30138 151.30 150.60 153.10 56 152.75 153.05 45 -5.76% 14.20%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 76.05 0.53% 0.40 35732 75.85 75.53 76.33 322 76.00 76.10 127 -0.39% -2.20%
HERMES INTL 1279.50 1.91% 24.00 9440 1265.00 1261.75 1281.50 30 1279.00 1280.00 25 -2.05% 42.19%
Hexagon B 145.10 1.90% 2.70 565891 143.25 143.15 145.60 700 145.10 145.15 1293 -4.88% 32.06%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 49.95 1.30% 0.64 22768 49.49 49.32 50.36 1 49.93 49.95 2 -3.58% 79.37%
Iliad 182.07 -0.18% -0.33 18353 182.15 182.00 182.32 4498 182.05 182.10 714 0.22% 8.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 286.20 -0.42% -1.20 18709 287.80 286.20 289.20 251 286.00 286.60 209 -4.26% 4.51%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 2.02 4.30% 0.08 10668821 1.96 1.96 2.07 8604 2.01 2.02 1803 11.29% 7.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 12.43 1.43% 0.17 147187 12.32 12.23 12.55 3 12.42 12.43 76 -2.51% 56.77%
Kinnevik AB 'B' 326.05 0.88% 2.85 78293 322.95 322.48 328.50 189 326.00 326.20 55 -2.00% 54.05%
Klépierre 19.45 2.11% 0.40 96277 19.16 19.15 19.50 194 19.43 19.46 136 -2.27% 3.60%
BOSKALIS WESTMINSTER 26.18 0.31% 0.08 12962 26.33 26.11 26.38 104 26.16 26.22 142 -4.47% 15.49%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 60.92 -0.39% -0.24 213573 60.92 60.22 61.61 50 60.88 60.94 244 -5.50% -3.07%
LEG Immobilien 126.55 1.04% 1.30 17273 125.22 125.10 126.65 78 126.55 126.60 27 -2.15% -1.28%
Leonardo S.p.A. 6.77 1.68% 0.11 321140 6.70 6.68 6.82 1256 6.77 6.77 438 -3.00% 12.28%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 48.95 1.98% 0.95 674 48.20 47.95 49.10 6 48.75 49.10 16 -8.40% 169.66%
Mediobanca Banca di 9.83 -0.21% -0.02 212988 9.79 9.76 9.87 807 9.83 9.83 561 0.49% 28.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 198.30 2.03% 3.95 268098 195.30 194.20 199.15 29 198.30 198.45 78 2.48% -9.50%
Naturgy Energy Group 21.48 0.14% 0.03 325686 21.48 21.42 21.58 1014 21.48 21.49 4168 -2.19% 12.54%
NOKIAN TYRES 31.22 1.08% 0.34 33891 30.79 30.79 31.26 33 31.22 31.24 140 -1.64% 6.91%
Norsk Hydro 63.34 0.54% 0.34 2236287 63.26 63.04 63.96 2358 63.32 63.36 4843 -3.96% 58.21%
NOVOZYMES 486.20 0.04% 0.20 33056 487.70 484.90 489.20 149 486.10 486.30 26 2.86% 38.78%
OMV 49.66 1.85% 0.90 109384 48.68 48.68 49.97 121 49.62 49.66 54 1.49% 46.87%
Orkla ASA 77.74 0.96% 0.74 272302 77.24 76.84 77.76 734 77.72 77.76 501 0.42% -11.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 15.83 1.57% 0.24 181025 15.74 15.70 15.95 898 15.80 15.81 301 -7.75% 13.68%
- - - - - - - - - - - 0.00% 0.00%
Proximus 16.83 0.36% 0.06 37252 16.76 16.70 16.89 245 16.82 16.84 71 -0.43% 3.68%
PRYSMIAN 31.37 2.02% 0.62 95848 30.87 30.86 31.40 293 31.35 31.37 133 -5.53% 5.74%
QIAGEN 46.90 0.73% 0.34 84615 46.75 46.48 47.29 50 46.89 46.91 7 3.19% 7.94%
Randstad Holding N.V 58.95 -0.05% -0.03 78757 59.26 58.60 59.38 236 58.92 58.96 2 -2.93% 10.16%
RED ELECTRICA 17.64 1.92% 0.33 232707 17.37 17.36 17.65 806 17.63 17.64 192 1.21% 2.73%
Rexel 16.66 0.60% 0.10 153448 16.59 16.58 16.89 429 16.64 16.66 68 -7.33% 27.15%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 423.40 0.59% 2.50 49509 420.80 418.80 428.10 134 423.30 423.50 1 -5.73% 14.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 24.41 0.02% 0.01 215007 24.56 24.27 24.76 62 24.40 24.42 80 -8.10% -8.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 228.30 0.09% 0.20 38385 228.00 227.40 229.50 320 228.20 228.40 225 -5.59% 8.21%
SKF B 196.20 -0.36% -0.70 265039 197.30 196.00 198.60 851 196.15 196.25 533 -6.33% -8.12%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 46.62 0.52% 0.24 74782 46.72 46.54 47.22 229 46.59 46.63 658 -4.17% 21.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 38.55 0.93% 0.35 245097 38.47 38.26 38.98 141 38.54 38.56 385 0.22% 25.44%
Stora Enso Oyj R 14.79 -0.44% -0.07 506527 14.87 14.78 15.02 581 14.78 14.79 1775 -9.20% -5.46%
Suez SA 19.67 0.15% 0.03 68531 19.66 19.66 19.69 1278 19.66 19.68 4180 0.05% 21.12%
Swedish Match 81.23 0.11% 0.09 498284 81.02 80.80 81.98 1066 81.20 81.24 789 2.35% 26.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 119.25 1.53% 1.80 60405 117.95 117.38 119.25 175 119.25 119.30 109 -2.17% 7.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 5.75 0.67% 0.04 346876 5.72 5.72 5.86 459 5.73 5.74 459 -2.59% -26.37%
Tele2 B 128.07 0.41% 0.53 119314 127.50 127.35 129.00 533 128.05 128.15 1501 -1.88% 17.34%
TENARIS 8.14 0.63% 0.05 242911 8.19 8.14 8.28 637 8.14 8.15 332 -5.64% 23.07%
Terna S.p.A. 6.62 1.32% 0.09 649773 6.56 6.55 6.64 2289 6.62 6.62 453 -1.39% 4.09%
Thales 81.30 0.44% 0.36 44321 81.32 80.96 81.80 44 81.26 81.30 60 -4.08% 7.75%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 185.80 -0.80% -1.50 142329 187.00 185.75 188.57 250 185.75 185.90 439 -7.73% 2.46%
TUI AG 3.63 0.69% 0.03 135095 3.67 3.60 3.71 851 3.62 3.63 269 4.34% 13.05%
TULLOW OIL 0.53 - - - - - - 1000 0.57 0.85 250 0.00% 0.00%
UCB 95.98 1.42% 1.34 100428 94.20 94.10 96.12 40 95.98 96.00 42 4.86% 11.34%
Umicore 48.38 1.96% 0.93 162936 47.76 47.61 48.56 129 48.37 48.41 72 -11.74% 20.74%
UNITED INTERNET 35.10 1.09% 0.38 18452 34.76 34.57 35.15 45 35.11 35.23 700 -2.09% -0.10%
UPM-KYMMENE 31.48 1.52% 0.47 304771 31.19 31.17 31.62 260 31.48 31.49 360 -7.82% 1.41%
Veolia Environnement 26.87 -0.43% -0.12 376594 26.88 26.78 27.07 1564 26.86 26.87 109 -3.16% 40.01%
Vestas Wind Systems 249.80 0.97% 2.40 378898 246.75 246.75 251.10 200 249.80 249.90 91 -5.03% -14.48%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 32.72 -0.85% -0.28 63595 33.20 32.70 33.28 280 32.68 32.74 127 -9.54% 12.47%
Vonovia SE 53.44 2.22% 1.16 240026 52.20 52.14 53.44 394 53.44 53.48 223 -1.17% -12.10%
Wärtsilä 10.93 3.36% 0.35 383036 10.62 10.61 11.02 162 10.93 10.93 761 -7.73% 29.25%
- - - - - - - - - - - 0.00% 0.00%
Wendel 126.30 2.77% 3.40 14652 124.00 123.90 126.75 14 126.30 126.40 77 1.53% 25.47%
Wolters Kluwer 97.22 1.59% 1.52 118787 96.42 96.04 97.24 26 97.24 97.26 44 -0.58% 37.74%
Yara Intl. 406.00 1.35% 5.40 143112 402.35 402.00 411.35 116 405.80 406.10 181 -1.52% 12.21%