18.01.2022 11:46:29
STXE MID 200 RE.EUR
1205.39
EUR
7.5200
0.63%
17.01.2022 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.01.2022 1197.87 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2022 / 17:50
Währung EUR Aktualisierungsstand 18.01.2022 / 11:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -1.15% 1238.3 1197.4
1 Woche 0.67% 1213.2 1197.9
1 Monat 2.37% 1238.3 1160.9
3 Monate 0.30% 1238.3 1160.9
6 Monate 2.68% 1238.3 1147.6
1 Jahr 15.87% 1238.3 1017.1
3 Jahre 41.97% 1238.3 648.8
1.13
18.45
18.92
SMI
-0.25
SMI
SMI
-1.15
-1.88
2020
2021
2022
{"2020":{"performance":-0.25,"chartHeight":8.2846493095293,"year":2020,"ID_NOTATION":"103593"},"2021":{"performance":18.45,"chartHeight":23.290065695962,"year":2021,"ID_NOTATION":"103593"},"2022":{"performance":-1.15,"chartHeight":9.0040797830203,"year":2022,"ID_NOTATION":"103593"}}
{"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 11:46:28
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. 31.77 -1.37% -0.44 66027 32.01 31.51 32.01 36 31.76 31.78 86 4.43% 13.10%
ACS ACTIVIDADES DE C 23.71 -1.58% -0.38 103102 23.88 23.66 23.97 831 23.70 23.72 759 -0.58% 2.38%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 145.10 -1.33% -1.95 92744 146.55 144.65 146.70 21 145.05 145.15 154 0.44% 6.17%
AGEAS/NV 45.17 -0.39% -0.17 122924 45.39 44.62 45.40 55 45.17 45.19 129 -7.81% -0.56%
ALFA LAVAL 321.00 -2.73% -9.00 136079 326.90 318.50 326.90 221 320.80 321.00 352 -2.80% -9.61%
Alstom 33.83 -0.29% -0.10 61466 34.02 33.52 34.10 61 33.82 33.84 181 2.85% 8.82%
Andritz 47.98 -0.87% -0.42 18202 48.00 47.44 48.50 151 47.94 48.00 183 8.91% 6.94%
- - - - - - - - - - - 0.00% 0.00%
Arkema 133.65 -0.74% -1.00 36423 134.55 132.93 134.90 86 133.60 133.70 55 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 74795 17.16 16.98 17.16 191 17.06 17.07 479 4.24% -1.26%
ATOS 33.36 0.15% 0.05 82334 33.15 32.74 33.43 13 33.32 33.34 31 3.72% -11.17%
Aéroports de Paris 126.40 -0.78% -1.00 7514 126.45 125.50 127.08 54 126.35 126.45 52 3.89% 12.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 5.90 -0.27% -0.02 261751 5.87 5.83 5.92 522 5.89 5.90 200 7.84% 18.30%
BANKINTER 5.24 1.20% 0.06 475320 5.14 5.14 5.26 1789 5.24 5.24 576 7.75% 15.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 377.60 -0.61% -2.30 93540 379.20 374.85 381.70 159 377.50 377.70 173 4.25% 8.67%
Bolloré 4.80 -1.31% -0.06 1228153 4.85 4.80 4.85 6 4.80 4.81 1215 0.66% -0.98%
Brenntag 78.42 -1.41% -1.12 47380 79.07 78.08 79.12 72 78.42 78.46 277 5.18% -0.10%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.57 -1.04% -0.29 143166 27.75 27.43 27.89 307 27.56 27.58 152 1.20% -4.67%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1103.00 -2.35% -26.50 40939 1121.00 1102.75 1124.00 90 1102.50 1103.50 176 -0.66% -0.35%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 23.44 -0.47% -0.11 12780 23.55 22.95 23.55 18 23.40 23.45 15 -0.21% 2.21%
CECONOMY 3.87 -1.10% -0.04 14961 3.91 3.83 3.92 229 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 534.40 0.23% 1.20 31417 540.60 526.20 541.40 114 534.20 534.60 189 4.88% 3.45%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.47 -0.99% -0.14 351739 14.47 14.38 14.52 965 14.47 14.47 28 4.62% -1.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 45.15 -2.26% -1.04 324050 45.88 44.94 45.90 302 45.15 45.17 66 -1.37% -11.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 36.02 -0.61% -0.22 19000 36.09 35.81 36.14 206 35.98 36.04 89 -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 1356.50 -1.67% -23.00 90074 1377.25 1342.50 1377.25 8 1356.50 1357.00 60 -0.54% -10.19%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 41.21 -0.94% -0.39 40870 41.60 41.12 42.03 63 41.18 41.22 16 -3.82% 2.87%
Eiffage 94.54 0.04% 0.04 31008 94.42 94.08 95.06 43 94.54 94.58 88 3.20% 4.51%
E.D.F. 8.57 1.30% 0.11 686587 8.43 8.41 8.60 148 8.56 8.57 928 -16.94% -17.98%
Electrolux B 204.70 -1.42% -2.95 164970 206.55 203.70 208.70 23 204.70 204.80 197 -2.28% -5.01%
Elisa A 52.72 -0.83% -0.44 22826 52.36 52.36 52.82 71 52.72 52.74 127 0.34% -1.95%
ENAGAS 20.06 -0.07% -0.01 95380 19.88 19.86 20.07 728 20.04 20.05 141 0.98% -1.76%
Endesa 19.40 -0.21% -0.04 80079 19.39 19.34 19.48 375 19.41 19.41 4 0.70% -3.64%
ERSTE GROUP BANK 44.98 0.80% 0.35 118930 44.51 44.47 45.00 4 44.98 45.00 145 4.68% 8.44%
Eutelsat Communicati 10.82 0.23% 0.03 24583 10.80 10.76 10.86 55 10.82 10.84 210 0.75% 0.75%
FERROVIAL 26.46 -0.84% -0.23 57067 26.54 26.39 26.65 476 26.46 26.48 297 -0.60% -3.16%
Galp Energia 9.90 0.81% 0.08 208745 9.89 9.86 10.03 105 9.90 9.91 330 4.33% 14.97%
GEA GROUP 43.33 -1.01% -0.44 38478 43.46 42.94 43.48 139 43.32 43.35 18 -2.08% -9.36%
Gecina 120.80 -0.98% -1.20 17366 121.65 120.75 121.85 127 120.75 120.85 97 -0.29% -1.09%
Getinge B 327.20 -3.20% -10.80 76993 334.10 325.30 334.40 126 327.20 327.40 24 -2.87% -14.26%
Getlink SE 14.00 -1.87% -0.27 101291 14.16 13.99 14.16 41 14.00 14.01 20 -0.71% -1.86%
GRIFOLS CL. A 16.80 1.14% 0.19 100771 16.61 16.55 16.81 512 16.79 16.80 10 0.32% -1.50%
GBL 97.74 -0.24% -0.24 12495 97.52 97.24 97.84 51 97.72 97.76 31 0.14% -0.51%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 175.15 -0.43% -0.75 6242 175.00 174.25 175.40 50 175.15 175.20 31 0.64% 4.95%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 83.85 -1.18% -1.00 12110 84.45 83.60 84.70 99 83.85 83.90 100 2.35% 4.17%
HERMES INTL 1328.50 -1.45% -19.50 11721 1350.00 1316.50 1350.00 7 1328.50 1329.00 13 -1.93% -12.44%
Hexagon B 127.50 -4.57% -6.10 1028137 131.75 126.20 131.80 834 127.45 127.50 316 1.98% -6.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 52.60 0.06% 0.03 77026 53.40 50.94 54.08 12 52.58 52.64 63 6.16% -1.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 288.20 -2.11% -6.20 47618 293.00 286.80 293.00 1012 287.80 288.20 744 1.17% 1.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 1.96 -0.92% -0.02 3632905 1.99 1.93 1.99 2500 1.96 1.97 42 1.48% 16.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 18.36 1.13% 0.20 132103 18.05 18.05 18.41 167 18.36 18.39 94 12.24% 19.25%
- - - - - - - - - - - 0.00% 0.00%
Klépierre 22.42 0.00% 0.00 61311 22.25 22.20 22.50 102 22.41 22.42 41 -1.99% 7.27%
BOSKALIS WESTMINSTER 26.96 -0.37% -0.10 4925 27.03 26.70 27.03 204 26.86 26.94 206 3.76% 5.54%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 57.38 -2.25% -1.32 44148 58.86 56.78 58.94 48 57.34 57.40 82 2.10% 8.10%
LEG Immobilien 114.60 -1.29% -1.50 16427 115.70 114.20 115.85 86 114.60 114.65 21 -0.34% -5.11%
Leonardo S.p.A. 6.73 -0.71% -0.05 200614 6.73 6.66 6.75 898 6.72 6.73 898 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 9 46.80 47.25 32 5.63% -3.43%
Mediobanca Banca di 10.35 -0.77% -0.08 48003 10.33 10.26 10.36 743 10.35 10.36 902 0.43% 3.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 194.40 -2.04% -4.05 64555 197.00 192.70 197.75 49 194.40 194.45 28 2.69% 10.65%
Naturgy Energy Group 29.47 -1.11% -0.33 33780 29.66 29.43 29.83 410 29.46 29.48 148 4.14% 3.72%
NOKIAN TYRES 32.93 -0.99% -0.33 177443 33.33 32.86 33.41 248 32.92 32.95 150 -1.36% 0.09%
Norsk Hydro 73.44 -0.54% -0.40 386658 73.67 73.18 74.08 400 73.42 73.46 396 5.25% 6.41%
NOVOZYMES 457.85 -1.94% -9.05 27287 465.50 455.90 465.50 121 457.60 458.00 43 -3.79% -13.41%
OMV 55.00 0.88% 0.48 46240 54.92 54.26 55.14 14 55.00 55.06 134 0.22% 8.91%
Orkla ASA 86.84 -0.41% -0.36 106367 86.80 86.50 86.92 274 86.82 86.86 795 0.46% -1.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 14.29 -0.73% -0.10 99178 14.35 14.16 14.39 105 14.29 14.29 543 3.19% 2.38%
- - - - - - - - - - - 0.00% 0.00%
Proximus 17.31 0.38% 0.07 104273 17.29 17.19 17.47 64 17.30 17.32 362 -0.72% 0.31%
PRYSMIAN 32.52 -2.75% -0.92 94397 33.30 32.35 33.34 326 32.49 32.52 1204 1.44% 0.94%
QIAGEN 42.59 -1.09% -0.47 66979 43.22 42.47 43.28 105 42.57 42.59 205 -1.60% -12.22%
Randstad Holding N.V 61.26 -1.50% -0.93 29813 61.92 60.94 62.02 131 61.24 61.28 124 2.93% 3.24%
RED ELECTRICA 17.80 0.38% 0.07 77682 17.73 17.73 17.84 250 17.80 17.81 280 -0.46% -6.72%
Rexel 20.97 -1.94% -0.41 217530 21.10 20.78 21.20 309 20.96 20.98 491 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 71096 298.00 288.70 298.00 85 289.60 289.80 386 -4.17% -12.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 29.73 1.09% 0.32 76397 29.38 29.38 29.99 599 29.72 29.74 175 3.89% 7.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 234.35 -1.41% -3.35 51588 236.10 233.00 236.10 211 234.30 234.40 471 2.06% 1.62%
SKF B 226.30 -2.16% -5.00 431249 228.80 224.80 229.00 330 226.20 226.30 86 4.33% 7.71%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 47.02 -1.67% -0.80 22724 47.59 46.88 47.72 47 47.00 47.05 164 -2.48% -1.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 43.00 -1.55% -0.68 143360 43.42 42.63 43.42 1 43.03 43.04 80 2.58% 0.44%
Stora Enso Oyj R 16.74 -0.13% -0.02 168350 16.73 16.53 16.79 601 16.73 16.75 769 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 72.16 -1.29% -0.94 319473 73.23 71.78 73.23 280 72.14 72.18 907 -1.38% 1.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 114.65 -1.99% -2.33 41218 116.55 114.25 116.65 46 114.60 114.70 323 -3.07% -10.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.05 1.07% 0.06 223180 6.00 5.99 6.06 400 6.04 6.05 400 0.20% 13.86%
Tele2 B 128.50 0.94% 1.20 667695 127.35 127.20 128.90 511 128.50 128.55 662 0.63% -1.51%
TENARIS 10.55 0.55% 0.06 363027 10.47 10.46 10.63 231 10.55 10.56 1542 7.33% 14.10%
Terna S.p.A. 6.82 -0.35% -0.02 579838 6.81 6.81 6.89 5178 6.82 6.82 1667 -0.20% -4.01%
Thales 82.04 0.32% 0.26 60032 81.70 81.43 82.30 54 82.02 82.08 77 3.44% 9.24%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 241.50 -1.79% -4.40 73393 244.80 239.10 244.80 72 241.30 241.50 39 2.59% 3.49%
TUI AG 3.04 -1.23% -0.04 69488 3.06 3.01 3.08 71 3.04 3.05 578 -1.65% 14.17%
TULLOW OIL 0.53 - - - - - - 1 0.58 0.45 3000 0.00% 0.00%
UCB 87.92 -1.31% -1.17 24556 88.90 87.72 88.90 28 87.88 87.94 24 -4.86% -11.11%
Umicore 32.71 -1.27% -0.42 148096 32.91 32.41 32.95 64 32.70 32.72 10 -6.94% -7.04%
UNITED INTERNET 34.17 -0.04% -0.01 136342 34.09 33.96 34.19 50 34.16 34.18 162 -1.63% -2.13%
UPM Kymmene 34.62 0.17% 0.06 138480 34.50 34.39 34.66 667 34.61 34.62 1 1.87% 3.19%
Veolia Environnement 32.37 -0.52% -0.17 160065 32.49 32.22 32.58 138 32.36 32.38 834 0.74% 0.96%
Vestas Wind Systems 176.50 -4.85% -9.00 521439 184.55 176.15 185.15 198 176.50 176.60 508 3.07% -7.30%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 33.95 -1.22% -0.42 19613 34.32 33.66 34.32 179 33.94 34.00 492 1.12% 7.00%
Vonovia SE 47.49 -1.02% -0.49 317850 47.75 47.26 47.75 51 47.49 47.50 206 2.57% -0.89%
Wärtsilä 12.66 -0.47% -0.06 77965 12.63 12.59 12.70 100 12.65 12.67 300 1.60% 2.66%
- - - - - - - - - - - 0.00% 0.00%
Wendel 101.60 -1.74% -1.80 2623 102.70 101.40 102.70 104 101.50 101.70 76 -1.19% -1.99%
Wolters Kluwer 91.60 -2.41% -2.26 29886 93.28 91.16 93.44 50 91.60 91.64 157 -1.22% -9.31%
Yara Intl. 476.90 -0.26% -1.25 57127 479.70 475.20 483.20 68 476.90 477.20 202 5.75% 7.21%