18.01.2022 11:53:18
STXE MID 200 PR.USD
491.64
$$$
1.7600
0.36%
17.01.2022 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.01.2022 489.88 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 18.01.2022 / 11:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -0.92% 502.2 484.9
1 Woche 1.39% 496.9 489.9
1 Monat 3.49% 502.2 469.0
3 Monate -1.69% 507.1 468.6
6 Monate -1.44% 524.6 468.6
1 Jahr 7.14% 524.6 450.7
3 Jahre 33.41% 524.6 258.7
7.02
1.13
7.64
18.92
SMI
SMI
SMI
-0.92
-1.88
2020
2021
2022
{"2020":{"performance":7.02,"chartHeight":18.315989893731,"year":2020,"ID_NOTATION":"103592"},"2021":{"performance":7.64,"chartHeight":18.751648948983,"year":2021,"ID_NOTATION":"103592"},"2022":{"performance":-0.92,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"103592"}}
{"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 11:53:17
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. 31.75 -1.43% -0.46 67884 32.01 31.51 32.01 171 31.74 31.76 320 4.43% 13.10%
ACS ACTIVIDADES DE C 23.72 -1.54% -0.37 107512 23.88 23.66 23.97 555 23.71 23.73 562 -0.58% 2.38%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 145.00 -1.39% -2.05 93325 146.55 144.65 146.70 90 145.00 145.10 24 0.44% 6.17%
AGEAS/NV 44.73 -1.37% -0.62 132011 45.39 44.62 45.40 117 44.71 44.74 174 -7.81% -0.56%
ALFA LAVAL 320.55 -2.86% -9.45 140371 326.90 318.50 326.90 203 320.40 320.60 400 -2.80% -9.61%
Alstom 33.84 -0.28% -0.10 64880 34.02 33.52 34.10 151 33.83 33.86 104 2.85% 8.82%
Andritz 47.90 -1.03% -0.50 19475 48.00 47.44 48.50 58 47.86 47.94 8 8.91% 6.94%
- - - - - - - - - - - 0.00% 0.00%
Arkema 133.40 -0.93% -1.25 36974 134.55 132.93 134.90 109 133.35 133.45 50 4.30% 8.33%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 17.07 -0.93% -0.16 77213 17.16 16.98 17.16 415 17.06 17.07 553 4.24% -1.26%
ATOS 33.43 0.36% 0.12 86184 33.15 32.74 33.43 248 33.42 33.44 117 3.72% -11.17%
Aéroports de Paris 126.40 -0.78% -1.00 7924 126.45 125.50 127.08 10 126.35 126.45 67 3.89% 12.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 5.89 -0.34% -0.02 265113 5.87 5.83 5.92 732 5.89 5.89 996 7.84% 18.30%
BANKINTER 5.25 1.35% 0.07 484835 5.14 5.14 5.26 724 5.25 5.25 1118 7.75% 15.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 377.60 -0.61% -2.30 100590 379.20 374.85 381.70 169 377.50 377.70 634 4.25% 8.67%
Bolloré 4.80 -1.42% -0.07 1228214 4.85 4.80 4.85 1120 4.80 4.80 153 0.66% -0.98%
Brenntag 78.32 -1.53% -1.22 49376 79.07 78.08 79.12 172 78.28 78.32 164 5.18% -0.10%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.59 -0.99% -0.28 145292 27.75 27.43 27.89 535 27.58 27.59 413 1.20% -4.67%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1102.50 -2.39% -27.00 42466 1121.00 1101.50 1124.00 138 1102.00 1103.00 191 -0.66% -0.35%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 23.42 -0.55% -0.13 12798 23.55 22.95 23.55 12 23.39 23.42 50 -0.21% 2.21%
CECONOMY 3.87 -1.05% -0.04 15169 3.91 3.83 3.92 28 3.87 3.88 388 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 532.60 -0.11% -0.60 34306 540.60 526.20 541.40 151 532.20 532.60 187 4.88% 3.45%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.46 -1.06% -0.15 360664 14.47 14.38 14.52 1052 14.46 14.46 828 4.62% -1.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 45.15 -2.26% -1.04 331619 45.88 44.94 45.90 131 45.15 45.16 259 -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 2 35.92 35.98 132 -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 91286 1377.25 1342.50 1377.25 78 1357.50 1358.00 43 -0.54% -10.19%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 41.25 -0.84% -0.35 41609 41.60 41.12 42.03 264 41.23 41.26 101 -3.82% 2.87%
Eiffage 94.52 0.02% 0.02 32359 94.42 94.08 95.06 210 94.54 94.58 60 3.20% 4.51%
E.D.F. 8.54 0.95% 0.08 716016 8.43 8.41 8.60 857 8.53 8.54 268 -16.94% -17.98%
Electrolux B 204.70 -1.42% -2.95 167611 206.55 203.70 208.70 439 204.60 204.80 840 -2.28% -5.01%
Elisa A 52.78 -0.71% -0.38 23811 52.36 52.36 52.82 68 52.76 52.78 153 0.34% -1.95%
ENAGAS 20.08 0.05% 0.01 98299 19.88 19.86 20.08 813 20.07 20.09 400 0.98% -1.76%
Endesa 19.41 -0.15% -0.03 81930 19.39 19.34 19.48 1119 19.41 19.41 824 0.70% -3.64%
ERSTE GROUP BANK 45.15 1.18% 0.53 122393 44.51 44.47 45.15 100 45.12 45.15 2 4.68% 8.44%
Eutelsat Communicati 10.82 0.23% 0.03 24851 10.80 10.76 10.86 837 10.82 10.84 210 0.75% 0.75%
FERROVIAL 26.48 -0.77% -0.20 58295 26.54 26.39 26.65 221 26.48 26.49 814 -0.60% -3.16%
Galp Energia 9.91 0.90% 0.09 215758 9.89 9.86 10.03 2 9.91 9.91 330 4.33% 14.97%
GEA GROUP 43.32 -1.03% -0.45 39625 43.46 42.94 43.48 20 43.33 43.35 156 -2.08% -9.36%
Gecina 120.85 -0.94% -1.15 17849 121.65 120.75 121.85 43 120.85 120.90 69 -0.29% -1.09%
Getinge B 327.60 -3.08% -10.40 79026 334.10 325.30 334.40 276 327.40 327.70 160 -2.87% -14.26%
Getlink SE 14.00 -1.87% -0.27 104411 14.16 13.99 14.16 434 13.99 14.01 583 -0.71% -1.86%
GRIFOLS CL. A 16.82 1.26% 0.21 102948 16.61 16.55 16.82 1307 16.80 16.82 257 0.32% -1.50%
GBL 97.70 -0.29% -0.28 12844 97.52 97.24 97.84 68 97.66 97.70 24 0.14% -0.51%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 174.90 -0.57% -1.00 6627 175.00 174.25 175.40 73 174.85 174.95 53 0.64% 4.95%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 83.70 -1.36% -1.15 12715 84.45 83.60 84.70 168 83.65 83.75 97 2.35% 4.17%
HERMES INTL 1327.00 -1.56% -21.00 11939 1350.00 1316.50 1350.00 15 1326.50 1327.50 6 -1.93% -12.44%
Hexagon B 127.30 -4.72% -6.30 1054572 131.75 126.20 131.80 1075 127.30 127.35 882 1.98% -6.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 52.52 -0.10% -0.05 77199 53.40 50.94 54.08 101 52.52 52.56 203 6.16% -1.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 287.50 -2.34% -6.90 48792 293.00 286.80 293.00 495 287.40 287.80 939 1.17% 1.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 1.96 -1.19% -0.02 3687909 1.99 1.93 1.99 1000 1.96 1.96 4028 1.48% 16.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 18.34 1.07% 0.20 154310 18.05 18.05 18.41 161 18.34 18.37 94 12.24% 19.25%
- - - - - - - - - - - 0.00% 0.00%
Klépierre 22.43 0.04% 0.01 62998 22.25 22.20 22.50 196 22.44 22.46 209 -1.99% 7.27%
BOSKALIS WESTMINSTER 26.98 -0.30% -0.08 17325 27.03 26.70 27.03 196 26.94 27.04 157 3.76% 5.54%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 57.14 -2.66% -1.56 45211 58.86 56.78 58.94 94 57.12 57.16 215 2.10% 8.10%
LEG Immobilien 114.60 -1.29% -1.50 16967 115.70 114.20 115.85 33 114.60 114.65 48 -0.34% -5.11%
Leonardo S.p.A. 6.73 -0.63% -0.04 213288 6.73 6.66 6.75 924 6.73 6.74 898 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 32 46.80 47.25 32 5.63% -3.43%
Mediobanca Banca di 10.35 -0.77% -0.08 49674 10.33 10.26 10.36 828 10.35 10.36 526 0.43% 3.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 194.45 -2.02% -4.00 66466 197.00 192.70 197.75 2 194.45 194.60 99 2.69% 10.65%
Naturgy Energy Group 29.50 -1.01% -0.30 34500 29.66 29.43 29.83 306 29.50 29.51 373 4.14% 3.72%
NOKIAN TYRES 32.93 -0.99% -0.33 180485 33.33 32.86 33.41 160 32.91 32.95 160 -1.36% 0.09%
Norsk Hydro 73.40 -0.60% -0.44 401445 73.67 73.18 74.08 504 73.38 73.42 4 5.25% 6.41%
NOVOZYMES 457.95 -1.92% -8.95 30918 465.50 455.90 465.50 50 457.70 458.20 84 -3.79% -13.41%
OMV 54.98 0.84% 0.46 46935 54.92 54.26 55.14 150 55.04 55.12 12 0.22% 8.91%
Orkla ASA 86.78 -0.48% -0.42 124820 86.80 86.50 86.92 100 86.76 86.80 772 0.46% -1.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 14.27 -0.90% -0.13 104278 14.35 14.16 14.39 533 14.27 14.28 458 3.19% 2.38%
- - - - - - - - - - - 0.00% 0.00%
Proximus 17.29 0.26% 0.04 105664 17.29 17.19 17.47 728 17.29 17.30 727 -0.72% 0.31%
PRYSMIAN 32.55 -2.66% -0.89 100821 33.30 32.35 33.34 105 32.53 32.56 965 1.44% 0.94%
QIAGEN 42.60 -1.07% -0.46 67835 43.22 42.47 43.28 105 42.58 42.61 105 -1.60% -12.22%
Randstad Holding N.V 61.22 -1.56% -0.97 31819 61.92 60.94 62.02 164 61.20 61.26 111 2.93% 3.24%
RED ELECTRICA 17.80 0.35% 0.06 81631 17.73 17.73 17.84 462 17.80 17.80 669 -0.46% -6.72%
Rexel 20.90 -2.27% -0.48 221458 21.10 20.78 21.20 112 20.88 20.90 510 15.94% 19.50%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 289.70 -3.08% -9.20 72244 298.00 288.70 298.00 163 289.60 289.80 427 -4.17% -12.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 29.64 0.77% 0.23 79586 29.38 29.38 29.99 166 29.63 29.64 166 3.89% 7.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 234.20 -1.47% -3.50 52849 236.10 233.00 236.10 579 234.10 234.30 651 2.06% 1.62%
SKF B 225.90 -2.33% -5.40 435903 228.80 224.80 229.00 764 225.80 226.00 962 4.33% 7.71%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 46.99 -1.74% -0.83 24347 47.59 46.88 47.72 228 46.97 47.00 50 -2.48% -1.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 42.97 -1.63% -0.71 146671 43.42 42.63 43.42 1 42.96 42.98 295 2.58% 0.44%
Stora Enso Oyj R 16.72 -0.24% -0.04 172512 16.73 16.53 16.79 272 16.72 16.73 343 1.18% 3.71%
Suez SA 19.84 0.03% 0.01 31863 19.85 19.84 19.85 99964 19.84 19.84 4607 -0.04% 0.13%
Swedish Match 72.06 -1.42% -1.04 324655 73.23 71.78 73.23 306 72.06 72.10 580 -1.38% 1.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 114.65 -1.99% -2.33 42653 116.55 114.25 116.65 78 114.60 114.70 116 -3.07% -10.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.06 1.37% 0.08 240401 6.00 5.99 6.07 15 6.06 6.07 1194 0.20% 13.86%
Tele2 B 128.45 0.90% 1.15 672749 127.35 127.20 128.90 278 128.45 128.50 571 0.63% -1.51%
TENARIS 10.57 0.76% 0.08 370046 10.47 10.46 10.63 1692 10.57 10.58 1026 7.33% 14.10%
Terna S.p.A. 6.82 -0.35% -0.02 581639 6.81 6.81 6.89 6002 6.82 6.82 1305 -0.20% -4.01%
Thales 82.04 0.32% 0.26 60876 81.70 81.43 82.30 68 82.04 82.10 162 3.44% 9.24%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 241.00 -1.99% -4.90 75512 244.80 239.10 244.80 126 240.70 241.00 150 2.59% 3.49%
TUI AG 3.03 -1.49% -0.05 69542 3.06 3.01 3.08 67 3.04 3.04 578 -1.65% 14.17%
TULLOW OIL 0.53 - - - - - - 1 0.58 0.45 3000 0.00% 0.00%
UCB 87.85 -1.39% -1.24 25798 88.90 87.72 88.90 8 87.84 87.88 54 -4.86% -11.11%
Umicore 32.65 -1.45% -0.48 197506 32.91 32.41 32.95 51 32.64 32.67 87 -6.94% -7.04%
UNITED INTERNET 34.18 -0.01% -0.01 137012 34.09 33.96 34.19 86 34.17 34.19 163 -1.63% -2.13%
UPM Kymmene 34.62 0.19% 0.07 141806 34.50 34.39 34.66 745 34.62 34.64 370 1.87% 3.19%
Veolia Environnement 32.44 -0.31% -0.10 166714 32.49 32.22 32.58 619 32.44 32.46 221 0.74% 0.96%
Vestas Wind Systems 177.60 -4.26% -7.90 551332 184.55 176.15 185.15 202 177.45 177.55 82 3.07% -7.30%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 33.92 -1.31% -0.45 20486 34.32 33.66 34.32 100 33.92 33.98 338 1.12% 7.00%
Vonovia SE 47.44 -1.13% -0.54 323826 47.75 47.26 47.75 258 47.44 47.45 275 2.57% -0.89%
Wärtsilä 12.67 -0.39% -0.05 78657 12.63 12.59 12.70 100 12.67 12.68 100 1.60% 2.66%
- - - - - - - - - - - 0.00% 0.00%
Wendel 101.70 -1.64% -1.70 2780 102.70 101.40 102.70 47 101.60 101.80 56 -1.19% -1.99%
Wolters Kluwer 91.70 -2.30% -2.16 30870 93.28 91.16 93.44 23 91.66 91.72 161 -1.22% -9.31%
Yara Intl. 477.30 -0.18% -0.85 58858 479.70 475.20 483.20 241 477.20 477.40 28 5.75% 7.21%