21.09.2021 15:36:49
STXE MID 200 RE.EUR
1176.44
EUR
-21.0400
-1.76%
20.09.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2021 1197.48 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.09.2021 / 17:50
Währung EUR Aktualisierungsstand 21.09.2021 / 15:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.92% 1230.8 1017.1
1 Woche -2.97% 1212.8 1176.4
1 Monat -2.71% 1230.8 1176.4
3 Monate 1.41% 1230.8 1147.6
6 Monate 7.08% 1230.8 1095.6
1 Jahr 31.02% 1230.8 850.1
3 Jahre 24.52% 1230.8 648.8
26.49
26.51
1.13
14.92
9.93
SMI
-0.25
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.49,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"103593"},"2020":{"performance":-0.25,"chartHeight":8.9831026733106,"year":2020,"ID_NOTATION":"103593"},"2021":{"performance":14.92,"chartHeight":24.068279129465,"year":2021,"ID_NOTATION":"103593"}}
{"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 15:36:48
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. 29.05 0.97% 0.28 243745 28.88 28.83 29.71 262 29.04 29.07 263 0.31% -3.03%
ACS ACTIVIDADES DE C 22.73 0.91% 0.20 137201 22.65 22.59 23.09 145 22.73 22.74 333 -3.78% -17.91%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 140.00 2.26% 3.10 40836 138.00 137.10 140.20 1 140.05 140.10 37 2.59% -3.73%
AGEAS/NV 39.00 0.49% 0.19 136204 38.92 38.92 39.40 146 38.99 39.01 28 -7.79% -11.09%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 332.80 0.06% 0.20 93484 331.50 331.40 336.20 208 332.60 332.80 207 -5.22% 46.71%
Alstom 31.46 0.61% 0.19 676686 31.26 31.26 32.03 178 31.44 31.46 917 -1.33% -33.16%
Andritz 47.96 0.99% 0.47 21029 47.56 47.56 48.60 176 47.94 48.00 28 -3.48% 28.35%
- - - - - - - - - - - 0.00% 0.00%
Arkema 112.00 1.45% 1.60 47597 111.20 111.20 112.62 183 112.00 112.05 263 -4.31% 17.47%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.05 1.42% 0.23 823520 15.87 15.87 16.17 154 16.05 16.05 1475 1.47% 8.06%
ATOS 45.04 -2.02% -0.93 77182 46.00 44.91 46.07 1 45.03 45.06 37 1.88% -38.80%
Aéroports de Paris 106.53 0.73% 0.78 23840 106.55 105.75 108.85 50 106.45 106.55 23 7.08% 0.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.84 -0.35% -0.02 444599 4.91 4.82 4.93 358 4.84 4.85 560 -2.23% 47.21%
BANKINTER 4.91 1.64% 0.08 769786 4.85 4.84 4.93 127 4.91 4.91 523 -2.07% 9.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 276.30 -0.61% -1.70 291473 279.20 276.30 280.70 128 276.20 276.30 593 -8.22% -5.02%
Bolloré 5.15 1.28% 0.07 865503 5.13 5.13 5.27 2317 5.14 5.16 6276 -1.36% 49.91%
Brenntag 82.44 1.85% 1.50 53242 81.52 81.06 82.68 232 82.42 82.46 135 -4.90% 25.31%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 28.36 1.20% 0.34 99491 28.23 28.19 28.41 230 28.35 28.36 741 -1.09% 28.41%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1017.50 1.85% 18.50 89507 1000.00 1000.00 1017.75 61 1017.50 1018.00 133 -4.99% 2.04%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 23.30 -2.43% -0.58 119728 23.86 23.01 23.86 122 23.30 23.32 2 -1.20% -4.82%
CECONOMY 3.65 0.97% 0.04 43591 3.64 3.64 3.71 240 3.64 3.66 130 -7.27% -37.15%
CEZ 709.50 - - - - - - 1200 690.50 704.00 1200 3.84% 740.64%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 549.30 -0.05% -0.30 59298 547.60 541.60 550.60 101 549.20 549.60 70 -1.04% -12.54%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.03 0.97% 0.14 973240 13.94 13.87 14.11 2073 14.02 14.03 2239 1.72% 33.56%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 50.59 1.66% 0.82 136005 49.49 49.49 50.65 155 50.58 50.60 46 3.46% 49.47%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 52.94 0.08% 0.04 406561 52.94 52.90 52.94 71851 52.90 52.94 33168 0.49% 21.05%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.02 3.75% 0.00 1113554 0.02 0.02 0.02 350000 0.02 0.02 121575 -17.53% -69.04%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1659.00 2.53% 41.00 31399 1627.50 1626.50 1663.50 70 1658.50 1659.00 70 -0.46% 58.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 47.25 1.79% 0.83 210773 46.99 46.79 47.36 330 47.24 47.26 158 -1.57% -0.45%
Eiffage 85.29 1.83% 1.53 68171 84.54 84.54 85.92 61 85.28 85.32 26 -4.58% 6.00%
E.D.F. 10.50 0.82% 0.09 493945 10.46 10.42 10.56 365 10.49 10.51 1012 -3.88% -19.33%
Electrolux B 200.90 -1.03% -2.10 359225 202.50 200.20 202.50 573 200.90 201.00 649 -2.07% 5.73%
Elisa A 54.26 0.56% 0.30 54089 53.84 53.84 54.64 102 54.26 54.28 55 -0.18% 19.34%
ENAGAS 19.06 0.95% 0.18 131388 18.93 18.85 19.14 336 19.05 19.06 3 -0.04% 5.39%
Endesa 18.30 1.30% 0.23 693389 18.59 18.20 18.66 3 18.30 18.30 811 -11.90% -19.34%
ERSTE GROUP BANK 35.32 1.61% 0.56 149120 35.02 34.99 35.38 177 35.31 35.33 136 -1.56% 36.53%
Eutelsat Communicati 9.97 0.61% 0.06 113602 9.89 9.86 10.00 32 9.96 9.97 287 -0.34% 7.21%
FERROVIAL 25.15 1.53% 0.38 168051 24.94 24.89 25.22 3 25.14 25.15 109 -0.58% 9.12%
Galp Energia 8.38 1.65% 0.14 402399 8.31 8.28 8.43 581 8.38 8.39 72 -1.27% -5.76%
GEA GROUP 39.32 -0.20% -0.08 169856 39.55 39.22 39.79 39 39.29 39.32 447 -3.67% 32.93%
Gecina 123.10 0.37% 0.45 13355 122.85 122.85 123.90 43 123.10 123.15 106 -1.57% -2.97%
Getinge B 375.40 3.73% 13.50 131584 361.30 361.00 375.40 542 375.30 375.60 412 0.95% 87.88%
Getlink SE 13.57 1.04% 0.14 119871 13.46 13.45 13.66 1 13.56 13.57 693 -2.96% -6.05%
GRIFOLS CL. A 22.14 0.09% 0.02 167912 22.20 22.00 22.47 679 22.13 22.15 63 6.24% -7.83%
GBL 95.84 1.91% 1.80 52162 94.44 94.44 96.18 113 95.82 95.86 121 -1.59% 13.60%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 152.55 1.16% 1.75 28027 151.30 150.60 152.95 77 152.50 152.60 70 -5.76% 14.20%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 75.80 0.20% 0.15 31928 75.85 75.53 76.33 101 75.80 75.85 115 -0.39% -2.20%
HERMES INTL 1277.00 1.71% 21.50 9013 1265.00 1261.75 1281.25 27 1276.50 1277.50 23 -2.05% 42.19%
Hexagon B 145.25 2.00% 2.85 499163 143.25 143.15 145.60 1192 145.20 145.30 1656 -4.88% 32.06%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 49.85 1.10% 0.54 21536 49.49 49.32 50.36 38 49.84 49.92 36 -3.58% 79.37%
Iliad 182.05 -0.19% -0.35 15564 182.15 182.00 182.32 86235 182.00 182.10 2774 0.22% 8.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 286.60 -0.28% -0.80 16426 287.80 286.50 289.20 271 286.20 286.80 146 -4.26% 4.51%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 2.00 3.67% 0.07 10376165 1.96 1.96 2.07 8208 2.00 2.00 1853 11.29% 7.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 12.49 1.94% 0.24 139426 12.32 12.23 12.55 362 12.48 12.49 145 -2.51% 56.77%
Kinnevik AB 'B' 326.10 0.90% 2.90 70654 322.95 322.48 328.50 137 326.05 326.15 115 -2.00% 54.05%
Klépierre 19.30 1.38% 0.26 78262 19.16 19.15 19.48 2 19.30 19.32 262 -2.27% 3.60%
BOSKALIS WESTMINSTER 26.12 0.08% 0.02 11806 26.33 26.11 26.38 196 26.12 26.16 38 -4.47% 15.49%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 61.12 -0.07% -0.04 207293 60.92 60.22 61.61 19 61.12 61.14 93 -5.50% -3.07%
LEG Immobilien 126.20 0.76% 0.95 14977 125.22 125.10 126.60 242 126.15 126.25 110 -2.15% -1.28%
Leonardo S.p.A. 6.76 1.47% 0.10 291363 6.70 6.68 6.82 1423 6.75 6.76 370 -3.00% 12.28%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 48.80 1.67% 0.80 602 48.20 47.95 49.10 6 48.60 48.95 36 -8.40% 169.66%
Mediobanca Banca di 9.82 -0.27% -0.03 196133 9.79 9.76 9.87 600 9.82 9.83 600 0.49% 28.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 197.75 1.75% 3.40 258681 195.30 194.20 198.57 35 197.65 197.75 18 2.48% -9.50%
Naturgy Energy Group 21.48 0.14% 0.03 294679 21.48 21.42 21.58 1122 21.48 21.49 2532 -2.19% 12.54%
NOKIAN TYRES 31.10 0.70% 0.21 29399 30.79 30.79 31.25 7 31.10 31.12 208 -1.64% 6.91%
Norsk Hydro 63.62 0.98% 0.62 2051977 63.26 63.04 63.96 730 63.62 63.64 688 -3.96% 58.21%
NOVOZYMES 486.50 0.10% 0.50 29733 487.70 484.90 489.20 31 486.40 486.50 94 2.86% 38.78%
OMV 49.69 1.91% 0.93 81545 48.68 48.68 49.97 200 49.67 49.70 166 1.49% 46.87%
Orkla ASA 77.52 0.68% 0.52 239732 77.24 76.84 77.62 1917 77.50 77.54 123 0.42% -11.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 15.86 1.73% 0.27 160343 15.74 15.70 15.95 1183 15.86 15.87 518 -7.75% 13.68%
- - - - - - - - - - - 0.00% 0.00%
Proximus 16.83 0.36% 0.06 32549 16.76 16.70 16.89 49 16.82 16.84 57 -0.43% 3.68%
PRYSMIAN 31.34 1.90% 0.58 71402 30.87 30.86 31.38 124 31.33 31.35 287 -5.53% 5.74%
QIAGEN 46.75 0.41% 0.19 72686 46.75 46.48 47.29 1 46.75 46.77 106 3.19% 7.94%
Randstad Holding N.V 58.79 -0.32% -0.19 72968 59.26 58.60 59.38 100 58.78 58.80 195 -2.93% 10.16%
RED ELECTRICA 17.59 1.62% 0.28 202555 17.37 17.36 17.59 394 17.59 17.59 385 1.21% 2.73%
Rexel 16.66 0.60% 0.10 138762 16.59 16.58 16.89 721 16.64 16.66 275 -7.33% 27.15%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 423.10 0.52% 2.20 42807 420.80 418.80 428.10 6 423.00 423.20 2 -5.73% 14.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 24.30 -0.43% -0.10 194062 24.56 24.27 24.76 240 24.29 24.30 465 -8.10% -8.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 228.30 0.09% 0.20 35987 228.00 227.40 229.50 426 228.10 228.30 319 -5.59% 8.21%
SKF B 196.57 -0.17% -0.33 242396 197.30 196.00 198.60 851 196.50 196.60 763 -6.33% -8.12%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 46.71 0.71% 0.33 66518 46.72 46.67 47.22 124 46.65 46.68 148 -4.17% 21.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 38.73 1.40% 0.54 222248 38.47 38.26 38.98 60 38.73 38.73 83 0.22% 25.44%
Stora Enso Oyj R 14.83 -0.12% -0.02 475016 14.87 14.82 15.02 1055 14.84 14.84 1801 -9.20% -5.46%
Suez SA 19.67 0.14% 0.03 67862 19.66 19.66 19.69 1203 19.66 19.67 100 0.05% 21.12%
Swedish Match 81.34 0.25% 0.20 405913 81.02 80.80 81.98 744 81.32 81.36 588 2.35% 26.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 119.12 1.43% 1.68 54720 117.95 117.38 119.25 122 119.10 119.15 110 -2.17% 7.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 5.78 1.30% 0.07 297965 5.72 5.72 5.85 500 5.78 5.79 486 -2.59% -26.37%
Tele2 B 128.00 0.35% 0.45 100389 127.50 127.35 129.00 213 128.00 128.05 1383 -1.88% 17.34%
TENARIS 8.20 1.28% 0.10 193314 8.19 8.15 8.28 140 8.20 8.20 813 -5.64% 23.07%
Terna S.p.A. 6.62 1.25% 0.08 602400 6.56 6.55 6.64 3996 6.62 6.62 2329 -1.39% 4.09%
Thales 81.34 0.49% 0.40 38823 81.32 80.96 81.80 100 81.30 81.34 31 -4.08% 7.75%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 186.40 -0.48% -0.90 137629 187.00 185.75 188.57 49 186.30 186.40 300 -7.73% 2.46%
TUI AG 3.61 0.22% 0.01 120860 3.67 3.61 3.71 142 3.61 3.62 2348 4.34% 13.05%
TULLOW OIL 0.53 - - - - - - 1000 0.57 0.85 250 0.00% 0.00%
UCB 95.94 1.37% 1.30 68985 94.20 94.10 96.12 6 95.92 95.96 36 4.86% 11.34%
Umicore 48.40 2.00% 0.95 155394 47.76 47.61 48.49 65 48.38 48.42 48 -11.74% 20.74%
UNITED INTERNET 34.98 0.75% 0.26 16609 34.76 34.57 35.09 30 34.96 34.99 15 -2.09% -0.10%
UPM-KYMMENE 31.52 1.66% 0.52 269724 31.19 31.17 31.62 473 31.52 31.53 498 -7.82% 1.41%
Veolia Environnement 26.81 -0.65% -0.17 359869 26.88 26.78 27.07 237 26.81 26.82 901 -3.16% 40.01%
Vestas Wind Systems 248.60 0.49% 1.20 346257 246.75 246.75 251.10 311 248.50 248.60 101 -5.03% -14.48%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 33.01 0.04% 0.01 55727 33.20 32.86 33.28 74 32.98 33.02 767 -9.54% 12.47%
Vonovia SE 53.32 1.99% 1.04 228132 52.20 52.14 53.43 527 53.30 53.34 582 -1.17% -12.10%
Wärtsilä 10.94 3.50% 0.37 369241 10.62 10.61 11.02 526 10.94 10.95 232 -7.73% 29.25%
- - - - - - - - - - - 0.00% 0.00%
Wendel 126.35 2.81% 3.45 13434 124.00 123.90 126.70 53 126.20 126.40 112 1.53% 25.47%
Wolters Kluwer 97.10 1.46% 1.40 115620 96.42 96.04 97.16 41 97.10 97.12 5 -0.58% 37.74%
Yara Intl. 407.50 1.72% 6.90 125562 402.35 402.00 411.35 173 407.30 407.60 305 -1.52% 12.21%