08.12.2021 20:45:11
STXE SMALL 200 PR.EUR
391.11
EUR
-2.7400
-0.70%
08.12.2021 17:50
 
Chart
Kursdaten
Kurs 391.11 Eröffnung 393.37
Diff. absolut -2.74 Tages-Hoch 396.06
Diff. % -0.70 % Tages-Tief 391.05
Volumen - Umsatz -
Schlusskurs vom 07.12.2021 393.85 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.12.2021 / 17:50
Währung EUR Aktualisierungsstand 08.12.2021 / 20:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.26% 411.8 325.3
1 Woche -0.05% 396.1 380.4
1 Monat -4.05% 411.8 380.4
3 Monate -2.26% 411.8 376.0
6 Monate 2.22% 411.8 372.0
1 Jahr 23.03% 411.8 310.4
3 Jahre 50.42% 462.1 200.2
26.73
26.51
3.01
1.13
18.26
17.69
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.73,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"103599"},"2020":{"performance":3.01,"chartHeight":13.95920746651,"year":2020,"ID_NOTATION":"103599"},"2021":{"performance":18.26,"chartHeight":23.240569033114,"year":2021,"ID_NOTATION":"103599"}}
{"2019":{"performance":26.51,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9152228475328,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":17.69,"chartHeight":23.077296530798,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.939542684137,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.37,"chartHeight":23.803546344999,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.596089506879,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.207775332466,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.783879137258,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.290331967101,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.18386822656,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.734166915869,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.97988219018,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.35,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.12.2021 20:45:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 54.26 0.48% 0.26 109145 54.20 54.00 55.24 3 54.22 54.28 9 -1.81% 48.29%
Aareal Bank 29.16 -0.88% -0.26 10354 29.28 28.99 29.30 695 28.92 29.20 124 0.41% 48.55%
- - - - - - - - - - - 0.00% 0.00%
Ackermans & van Haar 149.70 -0.53% -0.80 6724 150.50 148.50 150.60 20 149.50 149.80 81 2.04% 21.21%
Air France-KLM 4.03 0.25% 0.01 969892 3.99 3.86 4.04 1931 4.02 4.03 1782 5.89% -21.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 385.90 -1.76% -6.90 80752 393.40 385.20 398.60 116 384.80 384.80 13 -5.69% 113.56%
AZIMUT 24.43 -0.45% -0.11 247259 24.60 24.42 24.84 1572 24.44 24.44 23 -0.89% 37.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 0.90 -0.47% -0.00 41069 0.91 0.90 0.91 81 0.90 0.90 81 -4.54% -14.91%
B. COM. PORTUGUES 0.14 -2.71% -0.00 2107597 0.15 0.14 0.15 5280 0.14 0.14 15495 -1.10% 15.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.56 -0.81% -0.03 67990 3.59 3.54 3.59 590 3.54 3.56 179 2.95% 62.18%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 30.10 -1.44% -0.44 17968 30.44 29.78 30.56 146 30.08 30.12 31 3.58% 16.31%
BillerudKorsnäs 186.70 -1.69% -3.20 451212 190.43 186.20 190.75 283 186.70 187.25 38 -2.61% 27.96%
Bper Banca 1.74 -1.31% -0.02 704304 1.76 1.73 1.77 39198 1.74 1.74 229 0.67% 16.75%
bpost 7.34 -1.48% -0.11 116689 7.50 7.33 7.52 148 7.33 7.39 190 2.01% -13.08%
- - - - - - - - - - - 0.00% 0.00%
Castellum 253.60 -0.63% -1.60 391194 255.35 251.00 255.80 7 253.60 254.10 69 -0.94% 21.51%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 21.69 0.09% 0.02 419214 21.66 21.64 21.69 704 21.69 21.69 302 0.32% 63.70%
COFINIMMO 137.90 -0.14% -0.20 11719 138.10 137.40 138.90 50 137.60 144.90 6 -0.43% 13.03%
Covivio 70.80 -1.61% -1.16 62652 71.76 69.48 71.76 146 70.76 70.76 25 -3.36% -5.91%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 12.97 -2.33% -0.31 454669 13.19 12.93 13.28 6099 12.97 12.97 11 1.17% 38.47%
Demant 315.90 0.99% 3.10 160810 313.55 311.10 319.90 337 315.30 315.30 164 -1.83% 30.83%
DEUTSCHE EUROSHOP 14.44 0.98% 0.14 72996 14.28 14.16 14.66 29 14.41 14.49 29 1.30% -21.48%
DEUTSCHE LUFTHANSA 6.19 1.15% 0.07 3196663 6.05 5.88 6.21 2428 6.20 6.20 2428 10.07% -20.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 38.26 -0.98% -0.38 66721 38.60 38.08 39.06 174 38.22 38.30 48 5.69% 13.60%
Elekta B 108.00 -1.05% -1.15 553270 109.10 107.30 109.45 187 107.95 108.10 651 -1.50% -2.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 74.45 -0.23% -0.17 32070 74.75 73.70 75.15 7 74.20 74.20 7 2.20% 33.18%
Eurofins Scientific 105.02 0.54% 0.56 160544 105.75 104.50 109.64 527 105.00 105.00 42 -1.60% 52.15%
Evonik Industries 28.09 1.06% 0.29 647950 28.16 27.95 28.44 759 28.06 28.06 267 4.58% 4.58%
Exor NV 80.16 -1.58% -1.29 121321 81.26 80.00 81.86 724 80.06 80.06 1 0.50% 20.69%
Faurecia 40.11 0.28% 0.11 397729 39.95 39.16 40.26 432 40.00 40.00 174 4.45% -4.29%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 237.30 0.30% 0.70 70535 236.70 235.40 239.70 106 236.70 237.30 269 2.46% 1.63%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 131.80 1.27% 1.65 72873 129.45 127.95 132.00 556 131.20 131.20 206 7.20% -20.83%
FRAPORT 57.72 -0.48% -0.28 85786 57.10 55.22 58.94 26 57.68 58.26 26 0.31% 17.75%
- - - - - - - - - - - 0.00% 0.00%
freenet 22.61 -0.44% -0.10 77151 22.75 22.59 22.88 50 22.61 22.64 556 -0.26% 31.42%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 41.02 -0.29% -0.12 127332 40.98 40.94 41.48 335 41.02 41.02 162 2.01% -11.96%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2620.00 2.01% 51.50 71249 2580.00 2580.00 2660.00 195 2629.00 2629.00 2 2.87% 6.24%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 81.30 0.06% 0.05 36448 81.05 80.80 82.35 50 81.20 81.30 26 1.88% -7.90%
Gjensidige Forsikr 210.50 0.24% 0.50 92363 210.40 209.40 211.90 727 210.60 210.60 184 1.99% 10.32%
GLANBIA 12.13 0.92% 0.11 99071 12.13 12.04 12.22 131 12.11 12.18 390 1.85% 16.30%
GN Store Nord 379.20 -0.32% -1.20 418906 381.10 375.40 391.50 552 379.40 379.40 105 1.28% -22.44%
- - - - - - - - - - - 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 114.85 0.57% 0.65 232364 113.60 113.55 115.85 473 114.75 115.15 138 3.80% 30.07%
Huhtamäki 38.10 -4.10% -1.63 135765 39.61 37.90 39.80 172 37.98 38.11 44 -1.27% -10.23%
HUSQVARNA B 139.90 -0.50% -0.70 737141 141.00 139.43 142.90 1097 139.85 139.85 534 4.17% 30.75%
ICA Gruppen 534.10 -0.02% -0.10 125435 534.20 534.00 534.40 306 534.00 534.00 54 0.02% 29.76%
Icade SA 63.10 0.72% 0.45 38060 62.80 62.80 64.40 136 63.05 63.20 144 0.64% 1.20%
- - - - - - - - - - - 0.00% 0.00%
Imerys 35.20 -0.68% -0.24 27249 35.36 35.07 35.67 142 35.18 35.24 153 1.50% -9.00%
Immofinanz 22.40 -1.41% -0.32 165336 22.76 22.26 22.76 338 22.40 22.44 100 6.67% 30.31%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 227.80 -0.39% -0.90 66665 228.90 226.00 230.20 5 227.40 227.80 161 0.13% 4.83%
ISS 123.80 -0.60% -0.75 255541 124.65 120.85 125.40 183 123.75 123.90 100 2.95% 16.96%
JCDECAUX 23.18 -0.98% -0.23 58542 23.40 22.86 23.71 35 23.12 23.30 35 -0.94% 24.96%
Jeronimo Martins 19.84 -0.43% -0.09 489091 19.96 19.82 20.29 945 19.85 19.85 361 1.82% 42.87%
JM 407.00 -1.21% -5.00 61243 411.70 406.30 414.60 15 406.70 407.60 12 -1.07% 39.77%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 329.05 -2.42% -8.15 43375 337.30 326.30 339.25 86 327.90 329.30 47 -2.50% 39.37%
Kesko B 28.84 1.80% 0.51 354434 28.40 28.40 29.30 1838 28.85 28.85 349 1.19% 36.68%
Kingspan Group 104.20 -1.37% -1.45 39516 104.65 103.00 106.55 1300 104.05 104.05 185 3.84% 78.27%
KION GROUP 100.02 -0.53% -0.54 117478 99.88 99.24 101.40 260 99.96 99.96 92 1.54% 38.93%
Komercni Banka 877.50 0.00% 0.00 - 877.50 877.50 877.50 550 877.50 895.00 550 3.39% 45.04%
Koninklijke Vopak 30.83 -1.31% -0.41 153925 31.12 30.66 31.23 71 30.82 30.84 4 -5.75% -28.22%
Lagardère 23.10 -0.09% -0.02 10468 23.10 22.88 23.16 252 23.06 23.24 96 -0.43% 13.12%
- - - - - - - - - - - 0.00% 0.00%
Leoni 10.91 0.74% 0.08 10845 10.87 10.62 10.92 91 10.47 10.91 43 1.02% 63.69%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.81 -1.28% -0.02 356684 1.83 1.81 1.84 3310 1.81 1.81 1788 -1.39% 13.82%
MEDIASET 4.18 -1.88% -0.08 176759 4.26 4.14 4.27 808 4.17 4.19 140 -1.65% -1.81%
Merlin Properties SO 9.72 1.08% 0.10 772321 9.58 9.56 9.85 331 9.72 9.73 344 0.56% 26.42%
MFE-MediaForEurope 2.44 - - - - - - 2786 2.40 2.50 2774 -4.39% 16.79%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 34.72 -0.03% -0.01 65879 34.45 34.22 35.55 12 34.45 34.98 12 -3.02% -62.21%
Mowi 208.80 0.77% 1.60 413073 207.00 206.40 210.70 844 207.10 207.10 844 1.70% 9.26%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 157.40 -0.76% -1.20 48430 160.00 156.00 160.70 160 157.30 157.60 51 0.70% 5.07%
Neles 13.66 0.81% 0.11 40008 13.62 13.61 13.74 590 13.65 13.67 36 1.79% 25.67%
Neste Corp 45.35 2.56% 1.13 724467 43.79 43.76 45.80 1312 45.44 45.44 353 5.27% -23.86%
NN Group 45.44 -0.85% -0.39 188746 45.61 44.98 45.80 1078 45.30 45.30 205 1.77% 27.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 23.82 -2.22% -0.54 108955 24.30 23.74 24.56 439 23.78 23.90 108 -1.89% 52.01%
Orion B 34.84 0.65% 0.23 169120 34.70 34.70 35.42 380 34.75 34.75 182 -3.76% -7.02%
Orpea 82.62 -1.10% -0.92 51746 83.59 82.56 84.20 4 82.58 82.64 21 -0.40% -23.39%
OUTOKUMPU 5.39 1.51% 0.08 813607 5.33 5.31 5.44 818 5.38 5.39 462 2.59% 66.81%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.77 -1.87% -0.07 1065330 3.86 3.75 3.86 333 3.77 3.80 333 0.56% 34.70%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 19.20 -4.57% -0.92 68152 19.24 18.06 19.57 287 19.20 19.22 170 -3.08% 21.60%
Raiffeisenbank Bank 25.62 -1.84% -0.48 229962 26.14 25.50 26.36 328 25.60 26.50 25 -3.54% 51.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 83.32 0.24% 0.20 112033 82.64 81.20 83.58 16 83.00 83.36 3 4.75% -4.98%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 46.34 -0.47% -0.22 5796 46.90 46.18 46.90 14 46.22 46.40 14 -0.17% 17.61%
Rubis 25.25 -1.56% -0.40 63127 25.53 25.20 25.77 27 25.20 25.28 194 1.32% -33.27%
Rémy Cointreau 205.50 -2.51% -5.30 39873 211.40 205.40 212.50 87 205.00 205.00 34 0.64% 35.55%
Saipem 1.82 -1.17% -0.02 1329065 1.83 1.79 1.83 6325 1.82 1.82 545 1.26% -18.05%
SBM Offshore 12.81 -1.00% -0.13 138794 12.89 12.61 12.91 628 12.80 12.81 59 0.63% -16.73%
SEB 133.60 -0.93% -1.25 21724 133.20 133.10 134.00 91 133.80 133.80 39 0.68% -0.90%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 21.70 -1.72% -0.38 345983 22.12 21.63 22.42 276 21.61 21.78 276 -4.78% -34.58%
Societe BIC 47.06 -1.07% -0.51 11790 47.49 47.04 47.76 21 46.98 47.10 27 2.13% 1.34%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 64.58 -0.65% -0.42 369940 65.09 63.78 65.54 210 64.46 64.58 200 -0.34% -26.49%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 176.65 3.21% 5.50 730522 172.15 171.35 178.50 77 176.15 177.55 404 -21.94% 5.84%
Sydbank 211.40 -3.34% -7.30 46396 219.50 210.80 219.90 441 211.00 211.40 131 -3.91% 58.23%
Telefonica Deutschla 2.37 -0.21% -0.01 1355831 2.38 2.37 2.39 5341 2.37 2.38 68 -1.04% 4.26%
Telenet Group Holdin 30.74 -0.65% -0.20 49534 30.96 30.54 30.99 34 30.60 32.10 341 -2.20% -12.17%
TGS ASA 86.20 -0.46% -0.40 183283 88.24 84.68 88.24 374 85.82 86.66 374 1.92% -34.94%
Topdanmark 359.80 -1.53% -5.60 45756 367.50 357.80 367.50 182 359.80 360.40 25 0.11% 35.67%
Tryg A/S 165.25 0.39% 0.65 330916 164.38 163.80 165.50 1305 165.10 165.10 459 3.02% 10.64%
Téléperformance 371.60 -1.09% -4.10 42908 374.10 370.70 381.50 171 372.10 372.10 39 2.03% 36.37%
TF1 8.44 -1.77% -0.15 140195 8.57 8.40 8.58 322 8.44 8.47 124 -1.92% 28.76%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.46 -1.40% -0.04 158417 2.49 2.45 2.50 682 2.46 2.48 1395 0.08% 12.44%
Vallourec 8.43 0.54% 0.04 315224 8.37 8.08 8.50 227 8.41 8.43 302 13.77% -9.63%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 55.95 -1.71% -0.97 8929 56.70 55.90 57.00 107 55.70 56.00 48 -0.89% -3.87%
Wereldhave 12.23 0.58% 0.07 37513 12.16 12.00 12.35 131 12.23 12.26 396 0.66% 14.09%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 7.04 0.07% 0.01 82494 7.04 7.04 7.07 293 7.03 7.05 390 0.07% 23.60%
Colruyt 39.67 -2.31% -0.94 79330 40.44 39.63 40.44 170 39.70 39.70 170 -4.11% -18.48%