30.07.2021 22:52:45
STXE MID 200 PR.EUR
580.33
EUR
-3.4700
-0.59%
30.07.2021 17:50
 
Chart
Kursdaten
Kurs 580.33 Eröffnung 581.42
Diff. absolut -3.47 Tages-Hoch 582.01
Diff. % -0.59 % Tages-Tief 577.94
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 583.80 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.07.2021 / 17:50
Währung EUR Aktualisierungsstand 30.07.2021 / 22:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.40% 584.2 492.8
1 Woche 0.14% 584.2 574.2
1 Monat 2.53% 584.2 553.2
3 Monate 5.27% 584.2 540.6
6 Monate 16.19% 584.2 501.3
1 Jahr 35.64% 584.2 414.4
3 Jahre 17.13% 584.2 316.2
23.69
26.51
1.13
15.4
13.2
SMI
-1.28
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.69,"chartHeight":25.021429930397,"year":2019,"ID_NOTATION":"103591"},"2020":{"performance":-1.28,"chartHeight":9.7282057440179,"year":2020,"ID_NOTATION":"103591"},"2021":{"performance":15.4,"chartHeight":22.764358457044,"year":2021,"ID_NOTATION":"103591"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.63,"chartHeight":22.495548317896,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 30.07.2021 22:52:44
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. 29.96 -0.43% -0.13 413541 29.82 29.41 30.23 264 29.92 29.96 280 0.37% 0.98%
ACS ACTIVIDADES DE C 22.29 -1.09% -0.24 226735 22.32 22.06 22.50 269 22.21 22.37 269 1.07% -18.79%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 134.40 -2.18% -3.00 93454 136.65 133.75 138.15 44 133.85 134.85 44 -0.67% -5.49%
AGEAS/NV 44.63 -1.36% -0.61 84604 45.16 44.57 45.16 68 44.35 44.65 60 -0.93% 2.26%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 359.80 0.39% 1.40 286889 356.80 354.80 361.20 3 359.60 359.80 100 2.24% 58.71%
Alstom 34.93 -1.83% -0.65 705737 35.38 34.90 35.45 216 34.96 34.96 32 -5.67% -25.33%
Andritz 46.70 -2.26% -1.08 50539 47.50 46.20 47.56 46 46.66 46.74 73 -0.74% 26.22%
- - - - - - - - - - - 0.00% 0.00%
Arkema 107.65 1.08% 1.15 118383 106.38 104.95 107.95 76 107.50 107.65 3 4.72% 14.55%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 15.30 0.13% 0.02 490814 15.18 15.18 15.40 6611 15.30 15.30 4 0.74% 4.49%
ATOS 40.39 -2.16% -0.89 541148 40.93 40.06 40.99 82 40.38 40.40 82 -1.00% -46.23%
Aéroports de Paris 101.97 -1.95% -2.02 55767 102.75 101.30 104.62 73 101.90 102.10 96 -3.52% -3.43%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.47 0.29% 0.01 1327595 4.46 4.42 4.50 10153 4.45 4.50 12476 5.15% 35.52%
BANKINTER 4.59 -0.87% -0.04 653095 4.58 4.54 4.62 209 4.59 4.61 1305 2.34% 3.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 336.10 -1.75% -6.00 166478 338.10 335.20 339.30 6465 335.50 335.50 195 4.92% 14.83%
Bolloré 4.73 0.74% 0.04 414058 4.68 4.67 4.76 1124 4.73 4.74 1113 2.47% 39.56%
Brenntag 84.18 0.10% 0.08 104592 83.56 83.31 84.60 13 84.10 84.24 55 0.11% 30.33%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.93 -0.46% -0.13 325824 27.95 27.83 28.04 61 27.92 27.93 16 1.88% 27.98%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1161.00 -1.44% -17.00 67724 1171.50 1160.25 1174.00 301 1149.00 1167.00 152 -0.98% 18.59%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 23.79 -1.00% -0.24 146427 24.11 23.73 24.52 62 23.76 23.82 84 -0.88% -5.18%
CECONOMY 4.05 -1.10% -0.04 119564 4.07 4.00 4.10 763 4.05 4.06 415 -0.56% -29.42%
CEZ 598.75 0.25% 1.50 8274 598.25 598.25 599.25 1200 592.50 604.00 1200 -0.42% 609.42%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 565.40 1.87% 10.40 100404 550.80 550.60 565.40 892 564.00 564.00 892 2.37% -10.03%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.12 0.14% 0.02 2393378 13.96 13.71 14.32 28120 14.06 14.06 250 2.84% 35.72%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 46.52 0.74% 0.34 402293 45.61 45.56 46.73 1724 46.52 46.52 1724 4.33% 39.74%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 52.51 -0.06% -0.03 2254006 52.56 52.50 52.62 500 52.56 52.60 65 3.10% 20.32%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.03 -8.97% -0.00 342964 0.03 0.03 0.03 8433 0.03 0.03 38125 10.92% -48.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV Panalpina 1530.50 1.83% 27.50 88907 1493.00 1485.50 1535.50 287 1528.00 1528.00 3 -0.29% 49.46%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 49.11 -0.06% -0.03 115477 48.95 48.82 49.61 32 49.07 49.12 42 -3.36% 5.32%
Eiffage 86.26 -1.44% -1.26 136659 87.40 86.01 87.87 70 85.04 86.28 29 0.26% 9.16%
E.D.F. 10.28 -1.86% -0.20 807560 10.44 10.26 10.59 725 10.26 10.35 2100 -5.47% -20.37%
Electrolux B 226.40 -0.61% -1.40 237624 227.00 222.95 227.70 354 226.20 226.50 100 -0.22% 17.92%
Elisa A 54.26 0.54% 0.29 69453 53.88 53.85 54.47 29 54.22 54.28 152 0.11% 20.00%
ENAGAS 19.32 0.03% 0.01 250066 19.23 19.21 19.33 214 19.30 19.32 176 2.41% 7.87%
Endesa 20.55 -1.08% -0.23 348275 20.75 20.54 20.75 291 20.46 20.55 107 -3.82% -8.24%
ERSTE GROUP BANK 32.98 1.90% 0.61 522664 32.48 32.37 33.08 1200 32.88 33.05 1200 4.30% 29.56%
Eutelsat Communicati 9.18 -7.62% -0.76 969142 9.97 9.10 9.97 24 9.18 9.19 6 -9.25% -0.61%
FERROVIAL 25.04 -1.07% -0.27 320687 25.18 24.90 25.42 327 25.02 25.05 307 1.50% 10.31%
Galp Energia 8.24 -2.23% -0.19 531666 8.46 8.22 8.46 338 8.24 8.33 338 -1.21% -5.79%
GEA GROUP 37.42 0.56% 0.21 213946 36.96 36.93 37.96 3221 37.39 37.39 3221 4.35% 26.25%
Gecina 134.15 0.19% 0.25 28375 133.15 132.72 134.85 57 134.15 134.30 58 0.22% 6.13%
Getinge B 374.40 1.60% 5.90 158242 365.90 361.70 375.00 31 374.40 374.70 38 3.57% 94.37%
Getlink SE 13.58 -0.82% -0.11 294675 13.55 13.40 13.66 593 13.56 13.59 298 2.51% -5.03%
GRIFOLS CL. A 21.41 -0.16% -0.04 216424 21.45 21.19 21.72 67 21.40 21.49 280 2.78% -10.79%
GBL 97.93 -0.82% -0.81 58535 98.00 97.88 98.46 5664 98.10 98.10 5 0.45% 18.30%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 142.25 -1.08% -1.55 63087 143.03 141.95 143.95 84 142.15 142.30 87 -0.25% 7.72%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 83.00 -1.95% -1.65 27651 84.15 82.65 84.53 46 82.25 83.00 41 -1.48% 7.30%
HERMES INTL 1288.00 0.29% 3.75 25830 1289.75 1283.00 1311.50 374 1289.00 1289.00 374 -0.08% 45.87%
Hexagon B 142.65 1.03% 1.45 995780 140.35 139.20 142.75 3991 141.70 142.85 573 2.11% 32.29%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 50.51 -0.34% -0.17 21735 50.56 50.42 50.92 206 50.46 50.54 211 -0.14% 83.74%
Iliad 182.00 60.78% 68.80 825458 182.45 181.95 182.50 558 182.00 182.20 14 54.01% 8.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 343.60 -0.75% -2.60 56449 344.20 342.40 345.00 344 343.80 344.20 265 -0.12% 24.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 1.97 -7.46% -0.16 3932043 2.07 1.97 2.09 3798 1.97 1.98 3037 0.30% 9.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 12.08 -0.86% -0.10 125761 12.09 11.89 12.20 695 12.07 12.12 86 -0.31% 54.59%
Kinnevik AB 'B' 376.40 -1.00% -3.80 199276 380.00 373.60 380.00 1517 372.70 376.60 72 0.00% 79.41%
Klépierre 20.44 -2.48% -0.52 274828 20.72 20.28 20.88 112 20.43 20.44 88 -4.53% 11.21%
BOSKALIS WESTMINSTER 26.48 -1.38% -0.37 16814 26.68 26.46 26.72 519 26.32 26.50 201 0.53% 17.17%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 61.20 0.03% 0.02 81812 60.66 60.50 61.58 136 61.06 61.06 136 2.27% -3.01%
LEG Immobilien 133.75 1.40% 1.85 29006 131.80 131.25 133.93 60 133.65 133.85 24 0.45% 5.41%
Leonardo S.p.A. 6.67 1.55% 0.10 1501155 6.65 6.64 6.76 11069 6.64 6.64 47 4.28% 12.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 63.20 -1.40% -0.90 1889 62.30 62.30 63.60 488 62.80 63.60 515 -7.06% 255.06%
Mediobanca Banca di 9.90 -0.43% -0.04 735080 9.90 9.88 9.99 25375 9.89 9.89 49 -0.07% 30.47%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 211.20 -0.49% -1.05 30798 208.80 206.70 212.60 37 211.00 211.40 37 1.73% -1.65%
Naturgy Energy Group 21.80 -0.14% -0.03 241792 21.80 21.77 21.98 275 21.72 21.82 364 -3.28% 14.35%
NOKIAN TYRES 35.55 0.42% 0.15 82137 35.17 35.03 35.60 37 35.36 35.74 37 1.31% 23.05%
Norsk Hydro 58.78 -1.28% -0.76 2362493 59.03 58.18 59.17 4715 57.74 60.06 4396 5.04% 47.61%
NOVOZYMES 493.70 0.88% 4.30 155534 488.80 487.00 493.70 389 491.00 496.20 385 3.11% 40.98%
OMV 45.43 -3.91% -1.85 150432 46.98 45.35 47.16 11863 45.52 45.52 3852 -0.81% 36.84%
Orkla ASA 80.62 0.55% 0.44 501691 79.82 79.62 80.94 810 80.58 85.36 2982 -0.62% -7.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 16.11 -1.45% -0.24 197079 16.11 15.95 16.23 92 16.02 16.27 196 -4.70% 17.47%
- - - - - - - - - - - 0.00% 0.00%
Proximus 17.36 1.57% 0.27 311418 17.09 17.09 17.97 475 17.34 17.37 490 1.95% 7.31%
PRYSMIAN 30.20 0.40% 0.12 223455 29.91 29.88 30.36 7869 30.22 30.22 16 1.39% 3.85%
QIAGEN 45.25 2.79% 1.23 407404 43.86 43.70 45.55 565 45.20 45.31 17 2.54% 4.90%
Randstad Holding N.V 61.12 -0.97% -0.60 93761 61.44 61.06 61.65 425 60.72 68.28 339 -7.20% 14.16%
RED ELECTRICA 16.67 -0.89% -0.15 759797 16.63 16.29 16.68 359 16.61 16.73 359 1.99% -1.04%
Rexel 17.77 0.40% 0.07 573689 17.70 17.61 17.95 154 17.73 17.77 116 0.03% 36.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 469.90 0.92% 4.30 48327 462.70 457.80 471.10 40 469.70 470.30 18 -0.23% 28.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 23.63 -3.12% -0.76 303167 24.29 23.62 24.32 288 23.60 23.66 290 -3.39% -11.17%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 243.20 -0.61% -1.50 301910 241.90 240.55 243.70 141 243.20 243.80 279 -6.21% 15.37%
SKF B 229.50 -0.74% -1.70 339280 228.80 227.30 230.30 199 229.50 229.80 348 0.09% 7.09%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 47.55 0.22% 0.10 103365 46.96 46.74 47.64 1173 47.09 47.60 1173 0.88% 24.72%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 34.57 -1.30% -0.46 633071 34.74 34.27 35.05 941 30.73 34.55 200 4.13% 13.53%
Stora Enso Oyj R 16.69 -1.21% -0.20 357884 16.75 16.63 16.82 50 16.46 16.93 100 0.60% 6.25%
Suez SA 19.66 -0.15% -0.03 68171 19.68 19.65 19.68 179 19.66 19.66 38 -0.10% 21.25%
Swedish Match 77.16 1.02% 0.78 1195655 76.15 75.67 77.16 105254 77.08 77.08 105254 -1.81% 20.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 124.33 1.28% 1.57 113021 122.15 121.85 124.40 63 124.15 124.40 31 1.16% 13.82%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.11 -3.14% -0.20 494767 6.23 6.05 6.25 500 6.09 6.11 255 3.77% -21.18%
Tele2 B 126.60 0.40% 0.50 660126 125.95 125.70 126.90 637 126.50 126.60 128 -0.55% 16.47%
TENARIS 8.58 -2.28% -0.20 792961 8.70 8.55 8.78 4195 8.58 8.58 43 0.42% 30.52%
Terna S.p.A. 6.70 -0.33% -0.02 2260892 6.70 6.63 6.78 7130 6.70 6.70 1 -0.03% 6.77%
Thales 88.38 -2.77% -2.52 105174 90.04 88.38 90.24 26 88.30 88.40 37 -1.12% 17.65%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 212.70 1.09% 2.30 416546 209.90 208.40 212.80 108 212.70 213.00 122 0.57% 16.36%
TUI AG 3.95 -4.38% -0.18 136958 4.02 3.91 4.05 300 3.90 3.98 300 4.66% 23.93%
TULLOW OIL 0.53 0.00% 0.00 - 0.53 0.53 0.53 1000 0.57 0.85 250 0.00% 0.00%
UCB 91.26 -0.37% -0.34 96627 90.80 90.04 91.60 42 91.24 91.94 14 1.02% 7.36%
Umicore 52.34 -0.72% -0.38 337265 52.88 51.04 54.46 5095 52.28 52.28 1483 -2.97% 33.18%
UNITED INTERNET 35.01 -0.13% -0.04 32196 35.01 34.60 35.04 6541 34.90 34.90 106 -1.39% 0.72%
UPM-KYMMENE 34.44 -0.38% -0.13 460907 34.46 34.32 34.60 112 34.25 34.48 82 -0.03% 12.62%
Veolia Environnement 27.64 -1.46% -0.41 635007 27.72 27.30 27.84 252 27.50 27.64 122 5.26% 38.27%
Vestas Wind Systems 232.00 0.61% 1.40 669626 227.20 225.60 234.10 7678 231.20 231.20 92 -1.11% -19.81%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 37.32 -1.74% -0.66 118078 37.58 37.12 37.76 400 37.32 37.50 80 4.25% 27.20%
Vonovia SE 56.22 0.07% 0.04 285498 55.71 55.70 56.53 122 56.18 56.18 122 -2.29% -5.48%
Wärtsilä 12.70 -0.43% -0.06 154208 12.65 12.61 12.79 532 12.69 12.69 532 -0.12% 55.29%
- - - - - - - - - - - 0.00% 0.00%
Wendel 118.95 0.21% 0.25 26357 118.05 118.05 120.45 101 118.90 119.10 26 6.21% 21.44%
Wolters Kluwer 96.14 0.02% 0.02 158956 95.30 95.30 96.38 38 96.12 96.16 35 1.26% 38.37%
Yara Intl. 465.30 0.17% 0.80 192722 462.00 458.30 466.70 14 459.80 470.40 296 -0.91% 30.34%