18.01.2022 11:58:20
STXE MID 200 PR.EUR
572.92
EUR
-7.5700
-1.30%
18.01.2022 11:43
 
Chart
Kursdaten
Kurs 572.92 Eröffnung 579.55
Diff. absolut -7.57 Tages-Hoch 579.55
Diff. % -1.30 % Tages-Tief 571.79
Volumen - Umsatz -
Schlusskurs vom 17.01.2022 580.49 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.01.2022 / 11:43
Währung EUR Aktualisierungsstand 18.01.2022 / 11:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -1.19% 597.9 575.3
1 Woche 0.65% 585.5 576.5
1 Monat 2.32% 597.9 553.9
3 Monate 0.06% 597.9 553.9
6 Monate 2.07% 597.9 553.2
1 Jahr 13.61% 597.9 492.8
3 Jahre 33.13% 597.9 316.2
1.13
16.23
18.92
SMI
-1.28
SMI
SMI
-1.19
-1.88
2020
2021
2022
{"2020":{"performance":-1.28,"chartHeight":9.5553719378366,"year":2020,"ID_NOTATION":"103591"},"2021":{"performance":16.23,"chartHeight":22.630135421074,"year":2021,"ID_NOTATION":"103591"},"2022":{"performance":-1.19,"chartHeight":9.1800812703503,"year":2022,"ID_NOTATION":"103591"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-1.88,"chartHeight":11.534147317333,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.09,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.86,"chartHeight":11.479092867011,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.31,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.01.2022 11:58:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
- - - - - - - - - - - 0.00% 0.00%
Accor S.A. 31.79 -1.30% -0.42 69143 32.01 31.51 32.01 868 31.79 31.80 192 4.43% 13.10%
ACS ACTIVIDADES DE C 23.77 -1.33% -0.32 109552 23.88 23.66 23.97 780 23.75 23.78 711 -0.58% 2.38%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 144.90 -1.46% -2.15 93651 146.55 144.65 146.70 3 144.85 144.95 54 0.44% 6.17%
AGEAS/NV 44.74 -1.35% -0.61 135220 45.39 44.62 45.40 56 44.72 44.75 233 -7.81% -0.56%
ALFA LAVAL 319.90 -3.06% -10.10 141968 326.90 318.50 326.90 144 319.80 320.00 296 -2.80% -9.61%
Alstom 33.82 -0.32% -0.11 66776 34.02 33.52 34.10 24 33.82 33.83 3 2.85% 8.82%
Andritz 47.86 -1.12% -0.54 19844 48.00 47.44 48.50 72 47.86 47.90 31 8.91% 6.94%
- - - - - - - - - - - 0.00% 0.00%
Arkema 133.30 -1.00% -1.35 37387 134.55 132.93 134.90 24 133.25 133.35 91 4.30% 8.33%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 17.05 -1.04% -0.18 77369 17.16 16.98 17.16 22 17.05 17.05 1 4.24% -1.26%
ATOS 33.45 0.42% 0.14 88021 33.15 32.74 33.46 277 33.45 33.47 295 3.72% -11.17%
Aéroports de Paris 126.45 -0.75% -0.95 8045 126.45 125.50 127.08 58 126.40 126.50 20 3.89% 12.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 5.91 0.03% 0.00 270986 5.87 5.83 5.92 11 5.91 5.92 4 7.84% 18.30%
BANKINTER 5.26 1.51% 0.08 499671 5.14 5.14 5.26 969 5.26 5.26 422 7.75% 15.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 376.50 -0.89% -3.40 102439 379.20 374.85 381.70 59 376.40 376.70 319 4.25% 8.67%
Bolloré 4.80 -1.48% -0.07 1232567 4.85 4.80 4.85 567 4.79 4.80 6 0.66% -0.98%
Brenntag 78.16 -1.73% -1.38 51231 79.07 78.08 79.12 84 78.12 78.16 45 5.18% -0.10%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.55 -1.11% -0.31 151241 27.75 27.43 27.89 437 27.54 27.56 2 1.20% -4.67%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1100.50 -2.57% -29.00 42859 1121.00 1100.00 1124.00 114 1100.00 1101.00 191 -0.66% -0.35%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 23.42 -0.55% -0.13 12889 23.55 22.95 23.55 12 23.39 23.43 16 -0.21% 2.21%
CECONOMY 3.87 -1.07% -0.04 15998 3.91 3.83 3.92 176 3.87 3.88 216 0.85% 2.86%
CEZ 811.50 0.12% 1.00 1683 811.50 811.00 811.50 600 804.50 820.50 600 -1.22% -1.22%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 531.80 -0.26% -1.40 35953 540.60 526.20 541.40 78 531.60 532.00 337 4.88% 3.45%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.44 -1.23% -0.18 365765 14.47 14.38 14.52 1405 14.43 14.44 218 4.62% -1.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 45.05 -2.48% -1.15 337913 45.88 44.94 45.90 390 45.04 45.05 82 -1.37% -11.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 35.94 -0.83% -0.30 19704 36.09 35.81 36.14 57 35.93 35.97 75 -0.41% -2.16%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.02 - - - - - - 100311 0.02 0.02 100311 -1.66% 12.66%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1357.50 -1.59% -22.00 91885 1377.25 1342.50 1377.25 268 1357.50 1358.00 96 -0.54% -10.19%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 41.19 -0.99% -0.41 42894 41.60 41.12 42.03 50 41.18 41.19 10 -3.82% 2.87%
Eiffage 94.56 0.06% 0.06 32935 94.42 94.08 95.06 83 94.54 94.58 71 3.20% 4.51%
E.D.F. 8.51 0.59% 0.05 726260 8.43 8.41 8.60 589 8.50 8.51 296 -16.94% -17.98%
Electrolux B 204.60 -1.47% -3.05 169749 206.55 203.70 208.70 11 204.40 204.50 200 -2.28% -5.01%
Elisa A 52.69 -0.88% -0.47 24642 52.36 52.36 52.82 41 52.66 52.70 578 0.34% -1.95%
ENAGAS 20.05 -0.10% -0.02 101720 19.88 19.86 20.08 1713 20.04 20.06 1066 0.98% -1.76%
Endesa 19.39 -0.26% -0.05 89982 19.39 19.34 19.48 329 19.38 19.39 323 0.70% -3.64%
ERSTE GROUP BANK 45.11 1.09% 0.48 130460 44.51 44.47 45.19 139 45.10 45.12 86 4.68% 8.44%
Eutelsat Communicati 10.82 0.19% 0.02 25431 10.80 10.76 10.86 532 10.81 10.82 61 0.75% 0.75%
FERROVIAL 26.46 -0.86% -0.23 60264 26.54 26.39 26.65 88 26.45 26.47 377 -0.60% -3.16%
Galp Energia 9.91 0.90% 0.09 221479 9.89 9.86 10.03 288 9.91 9.92 430 4.33% 14.97%
GEA GROUP 43.19 -1.33% -0.58 40109 43.46 42.94 43.48 139 43.18 43.20 114 -2.08% -9.36%
Gecina 120.80 -0.98% -1.20 18187 121.65 120.72 121.85 20 120.75 120.80 80 -0.29% -1.09%
Getinge B 326.60 -3.37% -11.40 81423 334.10 325.30 334.40 3 326.50 326.70 347 -2.87% -14.26%
Getlink SE 14.02 -1.73% -0.25 107161 14.16 13.99 14.16 746 14.02 14.03 570 -0.71% -1.86%
GRIFOLS CL. A 16.81 1.23% 0.20 107441 16.61 16.55 16.82 232 16.80 16.82 97 0.32% -1.50%
GBL 97.62 -0.37% -0.36 13092 97.52 97.24 97.84 44 97.62 97.70 188 0.14% -0.51%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 174.80 -0.63% -1.10 6752 175.00 174.25 175.40 62 174.80 174.85 30 0.64% 4.95%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 83.60 -1.47% -1.25 12886 84.45 83.60 84.70 22 83.50 83.55 220 2.35% 4.17%
HERMES INTL 1325.00 -1.71% -23.00 12088 1350.00 1316.50 1350.00 19 1325.00 1326.00 15 -1.93% -12.44%
Hexagon B 126.95 -4.98% -6.65 1150598 131.75 126.20 131.80 1402 126.95 127.05 1621 1.98% -6.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 52.52 -0.10% -0.05 79044 53.40 50.94 54.08 207 52.50 52.54 60 6.16% -1.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 286.70 -2.62% -7.70 50087 293.00 286.70 293.00 702 286.80 287.00 344 1.17% 1.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 1.96 -1.26% -0.03 3704476 1.99 1.93 1.99 4891 1.96 1.96 47 1.48% 16.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 18.36 1.16% 0.21 158734 18.05 18.05 18.41 144 18.34 18.37 220 12.24% 19.25%
- - - - - - - - - - - 0.00% 0.00%
Klépierre 22.45 0.13% 0.03 63804 22.25 22.20 22.50 57 22.45 22.48 9 -1.99% 7.27%
BOSKALIS WESTMINSTER 27.04 -0.07% -0.02 17381 27.03 26.70 27.04 90 26.96 27.06 82 3.76% 5.54%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 57.08 -2.76% -1.62 45895 58.86 56.78 58.94 3 57.06 57.08 96 2.10% 8.10%
LEG Immobilien 114.45 -1.42% -1.65 17236 115.70 114.20 115.85 72 114.45 114.50 48 -0.34% -5.11%
Leonardo S.p.A. 6.73 -0.62% -0.04 214825 6.73 6.66 6.75 46 6.74 6.74 502 4.44% 7.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 46.90 -1.99% -0.95 360 47.35 46.80 47.80 9 46.60 47.25 32 5.63% -3.43%
Mediobanca Banca di 10.35 -0.79% -0.08 50118 10.33 10.26 10.36 1114 10.34 10.36 1702 0.43% 3.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 194.35 -2.07% -4.10 67370 197.00 192.70 197.75 12 194.30 194.40 26 2.69% 10.65%
Naturgy Energy Group 29.46 -1.12% -0.34 35177 29.66 29.43 29.83 179 29.46 29.49 189 4.14% 3.72%
NOKIAN TYRES 32.91 -1.07% -0.35 180774 33.33 32.86 33.41 240 32.91 32.93 211 -1.36% 0.09%
Norsk Hydro 73.24 -0.81% -0.60 415013 73.67 73.18 74.08 2811 73.18 73.24 1195 5.25% 6.41%
NOVOZYMES 457.00 -2.12% -9.90 31229 465.50 455.90 465.50 50 456.70 457.10 2 -3.79% -13.41%
OMV 55.12 1.10% 0.60 47708 54.92 54.26 55.14 171 55.10 55.12 177 0.22% 8.91%
Orkla ASA 86.68 -0.60% -0.52 127529 86.80 86.50 86.92 1529 86.68 86.72 550 0.46% -1.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 14.26 -1.01% -0.14 106599 14.35 14.16 14.39 525 14.26 14.27 552 3.19% 2.38%
- - - - - - - - - - - 0.00% 0.00%
Proximus 17.29 0.26% 0.04 107553 17.29 17.19 17.47 7 17.29 17.30 856 -0.72% 0.31%
PRYSMIAN 32.48 -2.87% -0.96 101285 33.30 32.35 33.34 265 32.39 32.42 497 1.44% 0.94%
QIAGEN 42.51 -1.29% -0.56 68626 43.22 42.47 43.28 222 42.52 42.55 105 -1.60% -12.22%
Randstad Holding N.V 61.21 -1.58% -0.98 32320 61.92 60.94 62.02 64 61.20 61.22 87 2.93% 3.24%
RED ELECTRICA 17.75 0.10% 0.02 84529 17.73 17.73 17.84 478 17.75 17.76 14 -0.46% -6.72%
Rexel 20.78 -2.83% -0.60 224989 21.10 20.78 21.20 64 20.75 20.78 434 15.94% 19.50%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 288.80 -3.38% -10.10 73184 298.00 288.70 298.00 107 288.20 288.60 523 -4.17% -12.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 29.62 0.73% 0.21 82418 29.38 29.38 29.99 42 29.62 29.64 349 3.89% 7.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 233.80 -1.64% -3.90 54274 236.10 233.00 236.10 188 233.90 234.00 271 2.06% 1.62%
SKF B 225.70 -2.42% -5.60 437571 228.80 224.80 229.00 1859 225.60 225.80 1162 4.33% 7.71%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 46.94 -1.84% -0.88 25180 47.59 46.88 47.72 266 46.93 46.96 284 -2.48% -1.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 42.88 -1.81% -0.79 147764 43.42 42.63 43.42 50 42.88 42.90 163 2.58% 0.44%
Stora Enso Oyj R 16.66 -0.60% -0.10 184763 16.73 16.53 16.79 330 16.66 16.66 380 1.18% 3.71%
Suez SA 19.84 0.03% 0.01 35466 19.85 19.84 19.85 99153 19.84 19.84 3302 -0.04% 0.13%
Swedish Match 71.96 -1.56% -1.14 330864 73.23 71.78 73.23 712 71.94 71.98 280 -1.38% 1.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 114.35 -2.24% -2.62 43600 116.55 114.25 116.65 218 114.35 114.45 116 -3.07% -10.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.06 1.34% 0.08 252386 6.00 5.99 6.07 1105 6.06 6.07 400 0.20% 13.86%
Tele2 B 128.45 0.90% 1.15 678412 127.35 127.20 128.90 1238 128.35 128.45 1500 0.63% -1.51%
TENARIS 10.60 0.95% 0.10 382258 10.47 10.46 10.63 3125 10.59 10.60 912 7.33% 14.10%
Terna S.p.A. 6.81 -0.41% -0.03 594771 6.81 6.81 6.89 2105 6.81 6.82 873 -0.20% -4.01%
Thales 82.14 0.44% 0.36 61653 81.70 81.43 82.30 109 82.14 82.20 83 3.44% 9.24%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 240.60 -2.16% -5.30 75874 244.80 239.10 244.80 283 240.30 240.60 296 2.59% 3.49%
TUI AG 3.04 -1.36% -0.04 69609 3.06 3.01 3.08 4 3.04 3.04 578 -1.65% 14.17%
TULLOW OIL 0.53 - - - - - - 1 0.58 0.45 3000 0.00% 0.00%
UCB 87.78 -1.47% -1.31 26407 88.90 87.72 88.90 118 87.76 87.80 139 -4.86% -11.11%
Umicore 32.58 -1.66% -0.55 201048 32.91 32.41 32.95 5 32.57 32.59 421 -6.94% -7.04%
UNITED INTERNET 34.14 -0.13% -0.04 137436 34.09 33.96 34.19 98 34.13 34.15 1 -1.63% -2.13%
UPM Kymmene 34.58 0.06% 0.02 145834 34.50 34.39 34.66 242 34.58 34.59 520 1.87% 3.19%
Veolia Environnement 32.31 -0.69% -0.23 171656 32.49 32.22 32.58 1009 32.30 32.33 159 0.74% 0.96%
Vestas Wind Systems 177.25 -4.45% -8.25 578420 184.55 176.15 185.15 687 177.20 177.40 481 3.07% -7.30%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 33.91 -1.34% -0.46 20490 34.32 33.66 34.32 129 33.82 33.92 221 1.12% 7.00%
Vonovia SE 47.38 -1.25% -0.60 329151 47.75 47.26 47.75 183 47.37 47.38 205 2.57% -0.89%
Wärtsilä 12.66 -0.43% -0.06 81250 12.63 12.59 12.70 441 12.65 12.67 339 1.60% 2.66%
- - - - - - - - - - - 0.00% 0.00%
Wendel 101.60 -1.74% -1.80 2844 102.70 101.40 102.70 42 101.50 101.70 52 -1.19% -1.99%
Wolters Kluwer 91.58 -2.43% -2.28 31443 93.28 91.16 93.44 136 91.54 91.60 123 -1.22% -9.31%
Yara Intl. 475.90 -0.47% -2.25 61603 479.70 475.20 483.20 38 475.60 476.10 138 5.75% 7.21%