21.09.2021 15:30:06
STXE MID 200 RE.USD
1024.51
$$$
-19.3900
-1.86%
20.09.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2021 1043.90 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.09.2021 / 17:50
Währung $$$ Aktualisierungsstand 21.09.2021 / 15:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.13% 1084.9 917.8
1 Woche -3.67% 1064.9 1024.5
1 Monat -2.33% 1084.9 1024.5
3 Monate 0.29% 1084.9 1006.3
6 Monate 5.42% 1084.9 959.2
1 Jahr 29.53% 1084.9 736.1
3 Jahre 24.24% 1084.9 518.5
25.05
26.51
8.97
1.13
10.13
9.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.05,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"103594"},"2020":{"performance":8.97,"chartHeight":21.228309605116,"year":2020,"ID_NOTATION":"103594"},"2021":{"performance":10.13,"chartHeight":21.90710919846,"year":2021,"ID_NOTATION":"103594"}}
{"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 15:30:05
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. 29.12 1.22% 0.35 215940 28.88 28.83 29.71 309 29.09 29.12 44 0.31% -3.03%
ACS ACTIVIDADES DE C 22.73 0.91% 0.20 136667 22.65 22.59 23.09 388 22.73 22.75 215 -3.78% -17.91%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 140.03 2.28% 3.12 40350 138.00 137.10 140.20 39 140.00 140.05 139 2.59% -3.73%
AGEAS/NV 38.99 0.46% 0.18 133199 38.92 38.92 39.40 13 38.98 39.00 156 -7.79% -11.09%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 332.90 0.09% 0.30 92743 331.50 331.40 336.20 296 332.90 333.00 242 -5.22% 46.71%
Alstom 31.52 0.80% 0.25 674663 31.26 31.26 32.03 242 31.50 31.53 290 -1.33% -33.16%
Andritz 47.95 0.97% 0.46 21013 47.56 47.56 48.60 63 47.94 48.00 18 -3.48% 28.35%
- - - - - - - - - - - 0.00% 0.00%
Arkema 112.03 1.47% 1.62 46071 111.20 111.20 112.62 265 112.00 112.05 348 -4.31% 17.47%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.05 1.39% 0.22 815110 15.87 15.87 16.17 515 16.05 16.05 550 1.47% 8.06%
ATOS 45.04 -2.02% -0.93 76738 46.00 44.91 46.07 100 45.03 45.09 138 1.88% -38.80%
Aéroports de Paris 106.40 0.61% 0.65 23588 106.55 105.75 108.85 43 106.30 106.45 21 7.08% 0.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.84 -0.37% -0.02 441321 4.91 4.82 4.93 507 4.84 4.85 183 -2.23% 47.21%
BANKINTER 4.91 1.79% 0.09 760671 4.85 4.84 4.93 1746 4.91 4.92 373 -2.07% 9.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 276.60 -0.50% -1.40 284581 279.20 276.55 280.70 503 276.50 276.70 635 -8.22% -5.02%
Bolloré 5.15 1.33% 0.07 863484 5.13 5.13 5.27 2376 5.14 5.16 1425 -1.36% 49.91%
Brenntag 82.46 1.88% 1.52 53000 81.52 81.06 82.68 100 82.42 82.48 143 -4.90% 25.31%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 28.35 1.18% 0.33 96677 28.23 28.19 28.41 151 28.35 28.36 490 -1.09% 28.41%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1016.25 1.73% 17.25 88520 1000.00 1000.00 1017.00 91 1016.00 1016.50 124 -4.99% 2.04%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 23.28 -2.51% -0.60 119463 23.86 23.01 23.86 44 23.27 23.29 67 -1.20% -4.82%
CECONOMY 3.65 1.02% 0.04 43586 3.64 3.64 3.71 98 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 549.60 0.00% 0.00 58598 547.60 541.60 550.60 96 549.40 549.80 61 -1.04% -12.54%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.03 1.01% 0.14 953510 13.94 13.87 14.11 1936 14.03 14.04 2385 1.72% 33.56%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 50.59 1.66% 0.82 134569 49.49 49.49 50.65 157 50.58 50.60 173 3.46% 49.47%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 52.92 0.04% 0.02 373009 52.94 52.90 52.94 104463 52.90 52.92 9350 0.49% 21.05%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.02 3.75% 0.00 1113554 0.02 0.02 0.02 121575 0.02 0.02 171575 -17.53% -69.04%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1658.00 2.47% 40.00 30578 1627.50 1626.50 1663.50 35 1657.50 1658.50 70 -0.46% 58.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 47.27 1.83% 0.85 209439 46.99 46.79 47.36 119 47.26 47.28 256 -1.57% -0.45%
Eiffage 85.38 1.93% 1.62 66226 84.54 84.54 85.92 36 85.38 85.40 55 -4.58% 6.00%
E.D.F. 10.49 0.77% 0.08 485853 10.46 10.42 10.56 983 10.49 10.50 873 -3.88% -19.33%
Electrolux B 200.30 -1.33% -2.70 353555 202.50 200.20 202.50 10 200.30 200.40 725 -2.07% 5.73%
Elisa A 54.24 0.52% 0.28 53625 53.84 53.84 54.64 174 54.22 54.26 37 -0.18% 19.34%
ENAGAS 19.01 0.69% 0.13 126808 18.93 18.85 19.14 1 19.00 19.01 340 -0.04% 5.39%
Endesa 18.22 0.87% 0.16 683479 18.59 18.20 18.66 9 18.21 18.22 696 -11.90% -19.34%
ERSTE GROUP BANK 35.31 1.58% 0.55 144313 35.02 34.99 35.38 408 35.30 35.33 168 -1.56% 36.53%
Eutelsat Communicati 9.96 0.58% 0.06 111653 9.89 9.86 10.00 25 9.96 9.96 136 -0.34% 7.21%
FERROVIAL 25.16 1.57% 0.39 166284 24.94 24.89 25.22 387 25.14 25.16 431 -0.58% 9.12%
Galp Energia 8.37 1.48% 0.12 397444 8.31 8.28 8.43 79 8.37 8.38 144 -1.27% -5.76%
GEA GROUP 39.33 -0.18% -0.07 165819 39.55 39.22 39.79 34 39.34 39.37 601 -3.67% 32.93%
Gecina 123.15 0.41% 0.50 13152 122.85 122.85 123.90 115 123.05 123.15 2 -1.57% -2.97%
Getinge B 374.30 3.43% 12.40 128817 361.30 361.00 374.80 465 374.30 374.50 441 0.95% 87.88%
Getlink SE 13.59 1.12% 0.15 118547 13.46 13.45 13.66 1 13.59 13.60 304 -2.96% -6.05%
GRIFOLS CL. A 22.02 -0.45% -0.10 163605 22.20 22.00 22.47 367 22.02 22.03 211 6.24% -7.83%
GBL 96.04 2.13% 2.00 50077 94.44 94.44 96.18 150 96.02 96.06 128 -1.59% 13.60%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 152.40 1.06% 1.60 27086 151.30 150.60 152.95 61 152.30 152.40 1 -5.76% 14.20%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 75.75 0.13% 0.10 31138 75.85 75.53 76.33 194 75.70 75.75 48 -0.39% -2.20%
HERMES INTL 1276.50 1.67% 21.00 8933 1265.00 1261.75 1281.25 16 1276.50 1277.00 20 -2.05% 42.19%
Hexagon B 145.35 2.07% 2.95 490405 143.25 143.15 145.60 1720 145.25 145.35 2200 -4.88% 32.06%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 49.84 1.07% 0.53 21169 49.49 49.32 50.36 16 49.83 49.84 41 -3.58% 79.37%
Iliad 182.00 -0.22% -0.40 15550 182.15 182.00 182.32 86235 182.00 182.10 2791 0.22% 8.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 286.60 -0.28% -0.80 16148 287.80 286.60 289.20 241 286.40 286.80 66 -4.26% 4.51%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 2.00 3.73% 0.07 10318748 1.96 1.96 2.07 11374 2.00 2.00 899 11.29% 7.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 12.49 2.00% 0.24 138197 12.32 12.23 12.55 185 12.49 12.50 16 -2.51% 56.77%
Kinnevik AB 'B' 326.20 0.93% 3.00 69987 322.95 322.48 328.50 27 326.10 326.20 55 -2.00% 54.05%
Klépierre 19.30 1.34% 0.26 77040 19.16 19.15 19.48 12 19.29 19.32 94 -2.27% 3.60%
BOSKALIS WESTMINSTER 26.12 0.08% 0.02 11806 26.33 26.11 26.38 69 26.12 26.16 15 -4.47% 15.49%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 61.14 -0.03% -0.02 201271 60.92 60.22 61.61 50 61.14 61.16 55 -5.50% -3.07%
LEG Immobilien 126.15 0.72% 0.90 14760 125.22 125.10 126.60 142 126.10 126.20 146 -2.15% -1.28%
Leonardo S.p.A. 6.76 1.56% 0.10 289872 6.70 6.68 6.82 377 6.76 6.77 1012 -3.00% 12.28%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 48.75 1.56% 0.75 596 48.20 47.95 49.10 6 48.80 49.00 55 -8.40% 169.66%
Mediobanca Banca di 9.82 -0.33% -0.03 191464 9.79 9.76 9.87 1199 9.82 9.82 740 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 257937 195.30 194.20 198.57 27 197.65 197.70 24 2.48% -9.50%
Naturgy Energy Group 21.48 0.14% 0.03 289225 21.48 21.42 21.58 856 21.48 21.49 2973 -2.19% 12.54%
NOKIAN TYRES 31.12 0.76% 0.23 28840 30.79 30.79 31.25 144 31.10 31.12 483 -1.64% 6.91%
Norsk Hydro 63.72 1.14% 0.72 2016259 63.26 63.04 63.96 863 63.66 63.70 1514 -3.96% 58.21%
NOVOZYMES 486.40 0.08% 0.40 29408 487.70 484.90 489.20 188 486.20 486.50 135 2.86% 38.78%
OMV 49.56 1.65% 0.81 77758 48.68 48.68 49.97 158 49.54 49.59 73 1.49% 46.87%
Orkla ASA 77.49 0.64% 0.49 236374 77.24 76.84 77.62 3 77.48 77.50 203 0.42% -11.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 15.84 1.64% 0.26 156444 15.74 15.70 15.95 313 15.84 15.85 100 -7.75% 13.68%
- - - - - - - - - - - 0.00% 0.00%
Proximus 16.82 0.30% 0.05 31926 16.76 16.70 16.89 232 16.81 16.83 51 -0.43% 3.68%
PRYSMIAN 31.34 1.92% 0.59 70604 30.87 30.86 31.38 219 31.33 31.35 195 -5.53% 5.74%
QIAGEN 46.73 0.37% 0.17 71867 46.75 46.48 47.29 1 46.74 46.75 18 3.19% 7.94%
Randstad Holding N.V 58.78 -0.34% -0.20 71993 59.26 58.60 59.38 37 58.78 58.80 139 -2.93% 10.16%
RED ELECTRICA 17.56 1.49% 0.26 195943 17.37 17.36 17.59 749 17.56 17.57 1284 1.21% 2.73%
Rexel 16.66 0.63% 0.10 136279 16.59 16.58 16.89 30 16.66 16.66 103 -7.33% 27.15%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 424.00 0.74% 3.10 41266 420.80 418.80 428.10 103 424.00 424.30 201 -5.73% 14.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 24.28 -0.49% -0.12 191618 24.56 24.27 24.76 437 24.27 24.28 408 -8.10% -8.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 228.20 0.04% 0.10 35783 228.00 227.40 229.50 24 228.20 228.30 236 -5.59% 8.21%
SKF B 196.60 -0.15% -0.30 236919 197.30 196.00 198.60 20 196.60 196.70 1973 -6.33% -8.12%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 46.67 0.63% 0.29 65339 46.72 46.67 47.22 150 46.65 46.68 506 -4.17% 21.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 38.73 1.41% 0.54 219510 38.47 38.26 38.98 161 38.73 38.74 264 0.22% 25.44%
Stora Enso Oyj R 14.83 -0.13% -0.02 473860 14.87 14.82 15.02 687 14.82 14.84 782 -9.20% -5.46%
Suez SA 19.66 0.11% 0.02 61637 19.66 19.66 19.69 241 19.66 19.67 127 0.05% 21.12%
Swedish Match 81.32 0.22% 0.18 347240 81.02 80.80 81.98 1099 81.32 81.36 515 2.35% 26.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 119.12 1.43% 1.68 52872 117.95 117.38 119.25 208 119.10 119.15 5 -2.17% 7.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 5.77 1.02% 0.06 294539 5.72 5.72 5.85 400 5.76 5.77 300 -2.59% -26.37%
Tele2 B 128.03 0.37% 0.47 96495 127.50 127.35 129.00 707 127.95 128.05 219 -1.88% 17.34%
TENARIS 8.19 1.19% 0.10 190590 8.19 8.15 8.28 688 8.19 8.19 787 -5.64% 23.07%
Terna S.p.A. 6.61 1.07% 0.07 590307 6.56 6.55 6.64 3638 6.61 6.61 2351 -1.39% 4.09%
Thales 81.29 0.43% 0.35 38061 81.32 80.96 81.80 73 81.24 81.30 150 -4.08% 7.75%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 186.57 -0.39% -0.72 137197 187.00 185.75 188.57 9 186.50 186.60 240 -7.73% 2.46%
TUI AG 3.62 0.44% 0.02 118334 3.67 3.61 3.71 154 3.61 3.62 270 4.34% 13.05%
TULLOW OIL 0.53 - - - - - - 1000 0.57 0.85 250 0.00% 0.00%
UCB 95.96 1.39% 1.32 66518 94.20 94.10 96.12 19 95.94 95.98 125 4.86% 11.34%
Umicore 48.37 1.94% 0.92 153174 47.76 47.61 48.49 184 48.36 48.38 81 -11.74% 20.74%
UNITED INTERNET 34.99 0.78% 0.27 16398 34.76 34.57 35.09 6 34.97 35.00 18 -2.09% -0.10%
UPM-KYMMENE 31.52 1.66% 0.52 264835 31.19 31.17 31.62 186 31.52 31.53 746 -7.82% 1.41%
Veolia Environnement 26.81 -0.65% -0.17 354358 26.88 26.78 27.07 1271 26.80 26.82 337 -3.16% 40.01%
Vestas Wind Systems 248.45 0.42% 1.05 342473 246.75 246.75 251.10 190 248.40 248.50 309 -5.03% -14.48%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 33.03 0.09% 0.03 55475 33.20 32.86 33.28 203 33.00 33.04 204 -9.54% 12.47%
Vonovia SE 53.32 1.99% 1.04 222603 52.20 52.14 53.43 534 53.30 53.34 462 -1.17% -12.10%
Wärtsilä 10.95 3.55% 0.38 366429 10.62 10.61 11.02 427 10.94 10.95 245 -7.73% 29.25%
- - - - - - - - - - - 0.00% 0.00%
Wendel 126.65 3.05% 3.75 12482 124.00 123.90 126.70 52 126.60 126.70 59 1.53% 25.47%
Wolters Kluwer 97.08 1.44% 1.38 114996 96.42 96.04 97.16 101 97.08 97.12 24 -0.58% 37.74%
Yara Intl. 407.10 1.62% 6.50 124343 402.35 402.00 411.35 139 407.10 407.30 14 -1.52% 12.21%