20.10.2021 03:57:33
STXE MID 200 RE.USD
1036.34
$$$
7.6500
0.74%
19.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 1028.69 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2021 / 03:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.40% 1084.9 917.8
1 Woche 2.86% 1036.3 1016.5
1 Monat -0.72% 1054.5 996.1
3 Monate 2.99% 1084.9 996.1
6 Monate 0.94% 1084.9 996.1
1 Jahr 29.67% 1084.9 736.1
3 Jahre 38.87% 1084.9 518.5
25.05
26.51
8.97
1.13
11.4
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.05,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"103594"},"2020":{"performance":8.97,"chartHeight":20.007679509615,"year":2020,"ID_NOTATION":"103594"},"2021":{"performance":11.4,"chartHeight":21.268785609583,"year":2021,"ID_NOTATION":"103594"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 03:57:32
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. 30.77 -1.06% -0.33 211245 31.06 30.67 31.10 271 30.74 30.78 39 -0.19% 3.71%
ACS ACTIVIDADES DE C 22.65 0.71% 0.16 232790 22.51 22.40 22.68 158 22.48 22.66 105 0.82% -17.46%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 143.85 -0.17% -0.25 46512 145.00 143.20 145.25 41 143.35 144.35 41 -0.64% 1.16%
AGEAS/NV 41.14 1.06% 0.43 83544 40.64 40.58 41.25 37 40.96 41.15 32 0.12% -5.75%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 337.10 1.97% 6.50 215845 332.55 331.90 337.10 142 336.90 337.20 257 4.14% 48.70%
Alstom 31.66 0.89% 0.28 386050 31.52 31.38 31.81 43 31.65 31.67 109 3.48% -32.32%
Andritz 47.52 1.28% 0.60 73171 47.20 47.09 47.62 67 47.48 47.62 900 1.67% 28.43%
- - - - - - - - - - - 0.00% 0.00%
Arkema 114.70 -0.22% -0.25 65203 114.85 114.20 116.05 1 114.65 114.80 21 2.89% 22.05%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.05 0.42% 0.07 322052 15.98 15.88 16.05 11221 16.01 16.01 202 0.79% 9.56%
ATOS 44.69 -0.69% -0.31 148558 45.23 44.61 45.33 16 44.68 44.99 21 0.22% -40.51%
Aéroports de Paris 116.42 0.93% 1.07 20661 115.25 114.55 116.80 70 116.35 116.60 71 3.05% 10.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 5.25 -0.68% -0.04 657606 5.28 5.24 5.32 4500 4.80 5.55 2500 4.85% 59.12%
BANKINTER 5.09 1.47% 0.07 676204 5.04 5.02 5.11 852 5.09 5.09 725 -2.55% 15.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 327.30 -0.37% -1.20 442319 331.75 326.70 333.50 110 327.20 327.60 40 8.81% 11.82%
Bolloré 5.20 1.02% 0.05 807273 5.15 5.14 5.21 2423 5.20 5.20 1 2.11% 53.23%
Brenntag 82.36 0.00% 0.00 46740 82.50 82.15 82.88 10 82.32 82.40 23 2.46% 27.51%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.23 0.37% 0.10 103544 27.20 27.11 27.25 297 27.21 27.24 294 2.23% 24.79%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1059.50 -0.09% -1.00 38506 1067.50 1055.00 1067.50 319 1056.50 1056.50 54 -0.61% 8.22%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 21.34 -0.51% -0.11 54220 21.48 21.33 21.66 447 21.31 21.35 3 -1.11% -14.95%
CECONOMY 3.82 2.41% 0.09 100523 3.81 3.76 3.86 143 3.82 3.83 108 6.76% -33.47%
CEZ 817.50 0.00% 0.00 - 817.50 817.50 817.50 1200 743.50 758.00 1200 0.00% 868.60%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 496.00 -0.62% -3.10 220365 501.50 486.35 506.60 58 494.20 497.50 58 -3.16% -21.07%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.47 0.42% 0.06 693291 14.46 14.26 14.49 28532 14.46 14.46 3 2.33% 39.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 46.51 0.65% 0.30 272793 46.50 45.96 46.69 50 46.50 46.52 85 6.41% 39.69%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 52.98 0.04% 0.02 201535 52.98 52.96 53.00 7500 52.96 52.98 3147 0.04% 21.24%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.02 -1.84% -0.00 785231 0.02 0.02 0.02 121048 0.01 0.03 200000 3.23% -69.04%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1523.00 1.20% 18.00 74301 1508.00 1503.00 1523.00 9 1522.00 1523.50 17 2.94% 48.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 49.29 2.05% 0.99 267234 48.56 48.55 49.67 46 49.14 49.30 40 6.16% 5.70%
Eiffage 87.68 0.64% 0.56 45483 87.10 86.62 87.71 12 87.64 88.58 70 1.62% 10.96%
E.D.F. 12.86 2.76% 0.34 1108225 12.56 12.56 12.96 161 12.36 13.01 400 3.38% -0.43%
Electrolux B 193.95 2.40% 4.55 559730 191.50 189.85 194.85 427 193.90 194.20 420 4.88% 1.02%
Elisa A 53.90 -3.06% -1.70 135253 55.42 53.53 55.50 64 53.86 53.92 35 -1.64% 19.21%
ENAGAS 19.47 0.10% 0.02 428356 19.44 19.22 19.53 307 19.41 19.50 68 -0.33% 8.68%
Endesa 19.00 1.85% 0.34 1385769 18.98 18.82 19.16 315 18.93 19.06 315 4.80% -15.14%
ERSTE GROUP BANK 38.74 0.16% 0.06 207291 38.76 38.63 39.24 1100 38.70 38.85 200 -2.39% 52.16%
Eutelsat Communicati 12.40 -0.96% -0.12 170949 12.49 12.39 12.53 1013 12.41 12.43 1005 -1.55% 34.25%
FERROVIAL 26.66 1.18% 0.31 208479 26.30 26.22 26.66 741 26.58 26.58 34 2.22% 17.44%
Galp Energia 9.95 0.95% 0.09 365643 9.88 9.85 10.01 202 9.94 10.01 115 -0.10% 13.67%
GEA GROUP 40.58 0.55% 0.22 72804 40.48 40.23 40.65 33 40.56 40.64 44 2.22% 36.91%
Gecina 120.65 0.71% 0.85 21065 120.00 119.47 120.80 71 120.60 120.65 20 2.66% -4.55%
Getinge B 370.50 0.46% 1.70 253904 370.70 363.30 372.20 58 370.20 370.60 99 5.20% 92.34%
Getlink SE 13.57 0.26% 0.04 172320 13.56 13.46 13.62 586 13.55 13.60 131 0.56% -5.10%
GRIFOLS CL. A 19.94 -1.52% -0.31 544407 20.12 19.73 20.13 300 19.87 19.95 54 1.14% -16.91%
GBL 98.98 1.08% 1.06 36078 97.96 97.86 99.04 60 98.28 99.10 45 2.59% 19.57%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 154.30 1.11% 1.70 34507 153.53 151.80 154.85 77 154.20 154.40 12 0.72% 16.85%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 76.10 -0.39% -0.30 35255 76.65 75.85 76.70 160 76.00 76.15 160 1.23% -1.62%
HERMES INTL 1283.00 0.83% 10.50 9655 1278.00 1272.00 1286.00 7 1248.00 1288.50 5 4.22% 45.30%
Hexagon B 135.97 -0.53% -0.72 1816950 136.85 135.20 137.10 266 135.95 136.00 382 5.73% 26.10%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 52.22 0.19% 0.10 83352 52.72 52.02 53.30 162 52.14 52.24 156 0.97% 89.96%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 283.40 1.07% 3.00 55453 281.60 279.40 283.60 160 283.00 283.60 305 2.31% 3.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 1.97 -5.38% -0.11 7048381 2.05 1.95 2.05 1000 1.95 2.18 1508 -5.04% 9.69%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 13.70 -3.44% -0.49 166242 14.21 13.63 14.27 160 13.68 13.71 160 -4.93% 75.33%
Kinnevik AB 'B' 316.25 0.08% 0.25 224521 319.00 314.80 321.35 24 316.00 316.45 110 2.82% 50.74%
Klépierre 19.48 4.25% 0.80 393941 18.68 18.68 19.57 452 19.46 19.60 50 -0.28% 5.98%
BOSKALIS WESTMINSTER 25.86 0.39% 0.10 27218 25.74 25.68 25.95 93 25.84 25.88 396 -1.37% 14.42%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 58.44 0.90% 0.52 185404 58.01 57.80 58.64 15 58.42 58.50 147 3.62% -7.39%
LEG Immobilien 132.55 0.30% 0.40 67797 132.05 131.50 132.57 11 132.50 132.60 40 5.66% 4.47%
Leonardo S.p.A. 6.60 -0.97% -0.07 1035842 6.69 6.56 6.69 749 6.61 6.61 16 -8.40% 11.37%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 50.10 0.55% 0.28 2242 51.60 49.80 51.95 13 49.85 50.40 29 9.39% 181.46%
Mediobanca Banca di 10.21 0.34% 0.04 501070 10.19 10.12 10.23 27937 10.19 10.19 6 2.36% 34.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 185.60 -1.01% -1.90 111326 187.50 184.35 187.82 20 185.55 185.70 9 -2.73% -13.57%
Naturgy Energy Group 22.39 -2.55% -0.58 1107107 22.73 22.21 22.80 57 22.44 22.44 57 1.66% 17.47%
NOKIAN TYRES 31.66 0.54% 0.17 111718 31.67 31.52 31.94 50 31.47 31.69 35 2.29% 9.59%
Norsk Hydro 71.10 -0.50% -0.36 3534846 72.10 70.98 72.82 700 71.10 71.44 523 5.90% 78.55%
NOVOZYMES 447.60 0.25% 1.10 124400 444.50 442.70 448.40 27 445.50 448.90 64 3.66% 27.81%
OMV 54.20 -0.70% -0.38 90387 54.42 53.88 54.76 161 53.50 55.02 132 1.84% 63.25%
Orkla ASA 77.54 -0.64% -0.50 305628 78.22 77.52 78.22 3592 77.48 77.88 3264 -0.54% -10.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 14.87 5.52% 0.78 1149320 14.11 14.09 14.96 71 14.87 15.03 71 2.36% 8.48%
- - - - - - - - - - - 0.00% 0.00%
Proximus 17.11 -2.00% -0.35 122001 17.46 17.09 17.47 144 17.10 17.21 192 -2.19% 5.81%
PRYSMIAN 31.85 0.66% 0.21 316707 31.69 31.43 32.10 4047 31.76 31.76 3 3.95% 9.53%
QIAGEN 45.14 0.76% 0.34 133290 44.91 44.62 45.18 623 45.10 45.10 623 1.94% 4.65%
Randstad Holding N.V 59.51 -2.51% -1.53 278371 61.29 58.86 61.49 60 59.50 59.52 2 -3.24% 11.15%
RED ELECTRICA 17.64 0.61% 0.11 835315 17.64 17.52 17.68 358 17.63 17.70 340 -0.75% 4.73%
Rexel 18.18 0.50% 0.09 341212 18.16 18.07 18.23 52 18.16 18.19 446 1.39% 39.59%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 450.05 1.09% 4.85 49792 448.50 446.40 451.70 17 446.90 451.70 72 6.37% 22.90%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 24.35 2.14% 0.51 238462 23.84 23.67 24.39 33 24.34 24.37 282 2.35% -8.46%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 225.20 2.97% 6.50 210069 221.50 221.50 225.35 167 225.20 225.40 182 3.16% 6.83%
SKF B 218.90 1.06% 2.30 642368 216.00 211.90 218.90 386 218.70 219.00 9 0.64% 2.15%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 42.99 -0.78% -0.34 243149 43.24 42.43 43.50 67 42.99 43.08 50 -2.96% 12.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 37.05 0.97% 0.35 368693 37.00 36.57 37.08 189 35.45 37.10 300 4.88% 21.67%
Stora Enso Oyj R 14.63 2.99% 0.42 1083368 14.25 14.21 14.63 150 14.54 14.65 300 4.13% -6.83%
Suez SA 19.73 0.03% 0.01 1874157 19.74 19.73 19.75 31 19.73 19.74 4000 0.08% 21.68%
Swedish Match 78.60 -0.51% -0.40 924186 78.90 78.28 79.32 1019 78.54 78.66 141 2.69% 23.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 114.45 0.13% 0.15 69409 114.75 113.70 115.17 33 114.40 114.50 30 1.87% 4.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.72 -0.41% -0.03 578949 6.68 6.57 6.77 382 6.71 6.74 382 1.08% -13.29%
Tele2 B 123.55 -4.52% -5.85 1942287 129.05 122.58 129.05 610 123.35 123.50 270 -1.63% 13.66%
TENARIS 9.94 1.30% 0.13 617222 9.83 9.79 9.97 7592 9.94 9.94 20 2.97% 51.13%
Terna S.p.A. 6.28 0.10% 0.01 996458 6.29 6.25 6.30 15629 6.28 6.28 16 0.87% -0.02%
Thales 81.40 -1.64% -1.36 82669 82.68 81.36 82.78 43 81.38 81.44 42 -2.54% 8.36%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 188.90 -1.02% -1.95 142799 190.70 188.45 190.95 281 188.85 189.15 26 0.35% 3.34%
TUI AG 2.90 -4.36% -0.13 1379364 3.03 2.88 3.03 1244 2.89 2.90 666 -9.37% 12.24%
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 99.32 0.58% 0.57 90637 98.61 97.26 99.48 24 99.24 99.96 24 1.41% 16.85%
Umicore 50.72 -0.04% -0.02 248815 50.72 49.81 50.88 20 50.68 50.80 26 -0.76% 29.06%
UNITED INTERNET 31.88 -0.44% -0.14 42464 32.10 31.79 32.11 54 31.85 31.90 187 -0.33% -8.27%
UPM-KYMMENE 31.04 1.97% 0.60 514069 30.50 30.50 31.07 116 30.85 31.10 182 2.54% 1.50%
Veolia Environnement 27.78 2.47% 0.67 2301781 27.20 27.05 27.89 294 27.83 28.18 416 4.36% 44.13%
Vestas Wind Systems 251.20 0.12% 0.30 671787 250.50 245.60 252.80 114 250.30 252.20 114 6.69% -13.17%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 32.48 -1.04% -0.34 108550 33.05 32.22 33.06 143 32.44 34.18 453 2.53% 10.70%
Vonovia SE 54.34 0.93% 0.50 613176 54.02 53.70 54.37 350 54.30 54.42 206 4.78% -8.64%
Wärtsilä 10.64 -0.33% -0.04 207612 10.68 10.60 10.77 50 10.55 10.73 277 0.28% 30.11%
- - - - - - - - - - - 0.00% 0.00%
Wendel 118.40 1.81% 2.10 7418 117.15 116.20 118.75 109 118.30 118.80 38 -0.29% 20.88%
Wolters Kluwer 92.22 0.46% 0.42 154398 92.11 91.42 92.26 36 92.20 92.32 36 2.86% 32.73%
Yara Intl. 427.60 -0.30% -1.30 394068 432.00 425.50 437.60 23 425.30 427.90 46 -0.05% 19.78%