18.01.2022 11:41:55
STXE MID 200 RE.USD
1020.89
$$$
3.6500
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 1017.24 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 18.01.2022 / 11:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -0.89% 1042.6 1006.7
1 Woche 1.41% 1031.7 1017.2
1 Monat 3.54% 1042.6 973.4
3 Monate -1.45% 1050.8 971.9
6 Monate -0.85% 1084.9 971.9
1 Jahr 9.26% 1084.9 917.8
3 Jahre 42.27% 1084.9 518.5
8.97
1.13
9.77
18.92
SMI
SMI
SMI
-0.89
-1.88
2020
2021
2022
{"2020":{"performance":8.97,"chartHeight":19.577768050567,"year":2020,"ID_NOTATION":"103594"},"2021":{"performance":9.77,"chartHeight":20.017526633228,"year":2021,"ID_NOTATION":"103594"},"2022":{"performance":-0.89,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"103594"}}
{"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 11:41:54
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 62199 32.01 31.51 32.01 244 31.76 31.78 101 4.43% 13.10%
ACS ACTIVIDADES DE C 23.72 -1.54% -0.37 97506 23.88 23.66 23.97 516 23.71 23.73 185 -0.58% 2.38%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 145.10 -1.33% -1.95 92574 146.55 144.65 146.70 41 145.05 145.15 43 0.44% 6.17%
AGEAS/NV 45.21 -0.31% -0.14 117962 45.39 44.62 45.40 224 45.21 45.22 3 -7.81% -0.56%
ALFA LAVAL 321.50 -2.58% -8.50 133603 326.90 318.50 326.90 427 321.40 321.60 396 -2.80% -9.61%
Alstom 33.79 -0.41% -0.14 58474 34.02 33.52 34.10 91 33.78 33.80 12 2.85% 8.82%
Andritz 47.93 -0.97% -0.47 17932 48.00 47.44 48.50 168 47.90 47.96 207 8.91% 6.94%
- - - - - - - - - - - 0.00% 0.00%
Arkema 133.55 -0.82% -1.10 35938 134.55 132.93 134.90 50 133.45 133.55 109 4.30% 8.33%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 17.05 -0.99% -0.17 73916 17.16 16.98 17.16 328 17.05 17.07 565 4.24% -1.26%
ATOS 33.33 0.05% 0.01 79928 33.15 32.74 33.43 48 33.31 33.33 57 3.72% -11.17%
Aéroports de Paris 126.40 -0.78% -1.00 7460 126.45 125.50 127.08 16 126.35 126.45 8 3.89% 12.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 5.90 -0.14% -0.01 256580 5.87 5.83 5.92 829 5.90 5.91 522 7.84% 18.30%
BANKINTER 5.24 1.12% 0.06 471526 5.14 5.14 5.26 1380 5.24 5.24 111 7.75% 15.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 377.40 -0.66% -2.50 90827 379.20 374.85 381.70 21 377.40 377.60 149 4.25% 8.67%
Bolloré 4.81 -1.23% -0.06 774427 4.85 4.80 4.85 455 4.80 4.81 239 0.66% -0.98%
Brenntag 78.40 -1.43% -1.14 45803 79.07 78.08 79.12 84 78.38 78.42 100 5.18% -0.10%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.57 -1.04% -0.29 139807 27.75 27.43 27.89 1687 27.56 27.57 792 1.20% -4.67%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1104.75 -2.19% -24.75 40034 1121.00 1102.75 1124.00 80 1104.50 1105.00 75 -0.66% -0.35%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 23.38 -0.72% -0.17 11507 23.55 22.95 23.55 67 23.37 23.41 28 -0.21% 2.21%
CECONOMY 3.87 -1.15% -0.04 13264 3.91 3.83 3.92 152 3.86 3.87 700 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 535.00 0.34% 1.80 28948 540.60 526.20 541.40 52 535.00 535.80 38 4.88% 3.45%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.47 -0.99% -0.14 349860 14.47 14.38 14.52 1475 14.46 14.47 501 4.62% -1.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 45.20 -2.14% -0.99 318819 45.88 44.94 45.90 147 45.19 45.20 3 -1.37% -11.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 35.89 -0.97% -0.35 13837 36.09 35.81 36.14 124 35.88 35.94 24 -0.41% -2.16%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.02 - - - - - - 500000 0.02 0.02 500000 -1.66% 12.66%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1360.00 -1.41% -19.50 87643 1377.25 1342.50 1377.25 74 1359.50 1360.50 83 -0.54% -10.19%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 41.19 -0.99% -0.41 39166 41.60 41.12 42.03 85 41.18 41.19 19 -3.82% 2.87%
Eiffage 94.46 -0.04% -0.04 24245 94.42 94.08 95.06 147 94.44 94.48 48 3.20% 4.51%
E.D.F. 8.55 1.14% 0.10 673821 8.43 8.41 8.60 142 8.55 8.56 168 -16.94% -17.98%
Electrolux B 204.85 -1.35% -2.80 156822 206.55 203.70 208.70 449 204.70 204.90 222 -2.28% -5.01%
Elisa A 52.64 -0.98% -0.52 22306 52.36 52.36 52.82 231 52.64 52.66 75 0.34% -1.95%
ENAGAS 20.07 0.00% 0.00 93269 19.88 19.86 20.07 1308 20.05 20.07 573 0.98% -1.76%
Endesa 19.41 -0.18% -0.04 76604 19.39 19.34 19.48 1065 19.39 19.41 630 0.70% -3.64%
ERSTE GROUP BANK 44.99 0.82% 0.36 117922 44.51 44.47 45.00 164 44.98 45.01 1 4.68% 8.44%
Eutelsat Communicati 10.81 0.09% 0.01 23676 10.80 10.76 10.86 270 10.81 10.83 381 0.75% 0.75%
FERROVIAL 26.47 -0.82% -0.22 56130 26.54 26.39 26.65 51 26.46 26.48 313 -0.60% -3.16%
Galp Energia 9.90 0.83% 0.08 196076 9.89 9.86 10.03 867 9.90 9.90 330 4.33% 14.97%
GEA GROUP 43.34 -0.98% -0.43 37218 43.46 42.94 43.48 58 43.34 43.36 67 -2.08% -9.36%
Gecina 120.85 -0.94% -1.15 16300 121.65 120.75 121.85 86 120.80 120.85 63 -0.29% -1.09%
Getinge B 328.60 -2.78% -9.40 73262 334.10 325.30 334.40 284 328.10 328.40 275 -2.87% -14.26%
Getlink SE 14.02 -1.77% -0.25 101222 14.16 13.99 14.16 83 14.01 14.02 309 -0.71% -1.86%
GRIFOLS CL. A 16.77 1.02% 0.17 98431 16.61 16.55 16.79 216 16.77 16.77 237 0.32% -1.50%
GBL 97.84 -0.14% -0.14 11831 97.52 97.24 97.84 75 97.82 97.88 143 0.14% -0.51%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 175.00 -0.51% -0.90 6095 175.00 174.25 175.40 71 174.95 175.00 40 0.64% 4.95%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 83.83 -1.21% -1.02 11715 84.45 83.60 84.70 251 83.80 83.85 55 2.35% 4.17%
HERMES INTL 1329.75 -1.35% -18.25 11560 1350.00 1316.50 1350.00 6 1329.00 1330.00 22 -1.93% -12.44%
Hexagon B 127.45 -4.60% -6.15 1000219 131.75 126.20 131.80 1235 127.40 127.50 1795 1.98% -6.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 52.64 0.13% 0.07 76651 53.40 50.94 54.08 25 52.58 52.64 106 6.16% -1.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 288.00 -2.17% -6.40 46299 293.00 286.80 293.00 909 288.00 288.20 137 1.17% 1.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 1.96 -0.97% -0.02 3618497 1.99 1.93 1.99 1500 1.96 1.96 59 1.48% 16.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 18.33 0.99% 0.18 131092 18.05 18.05 18.41 8 18.32 18.34 42 12.24% 19.25%
- - - - - - - - - - - 0.00% 0.00%
Klépierre 22.38 -0.18% -0.04 59984 22.25 22.20 22.50 201 22.37 22.39 84 -1.99% 7.27%
BOSKALIS WESTMINSTER 26.96 -0.37% -0.10 4925 27.03 26.70 27.03 200 26.88 26.96 84 3.76% 5.54%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 57.32 -2.35% -1.38 43250 58.86 56.78 58.94 222 57.30 57.34 108 2.10% 8.10%
LEG Immobilien 114.70 -1.21% -1.40 16400 115.70 114.20 115.85 79 114.60 114.70 148 -0.34% -5.11%
Leonardo S.p.A. 6.72 -0.80% -0.05 194319 6.73 6.66 6.75 147 6.72 6.72 403 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 46.65 47.10 32 5.63% -3.43%
Mediobanca Banca di 10.35 -0.77% -0.08 45982 10.33 10.26 10.35 1337 10.35 10.36 204 0.43% 3.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 193.95 -2.27% -4.50 62598 197.00 192.70 197.75 20 193.90 194.05 77 2.69% 10.65%
Naturgy Energy Group 29.56 -0.81% -0.24 30429 29.66 29.43 29.83 89 29.54 29.57 423 4.14% 3.72%
NOKIAN TYRES 32.93 -0.99% -0.33 175323 33.33 32.86 33.41 122 32.93 32.94 228 -1.36% 0.09%
Norsk Hydro 73.46 -0.51% -0.38 381490 73.67 73.18 74.08 888 73.44 73.50 1159 5.25% 6.41%
NOVOZYMES 458.65 -1.77% -8.25 25488 465.50 455.90 465.50 116 458.40 458.80 4 -3.79% -13.41%
OMV 55.04 0.95% 0.52 45447 54.92 54.26 55.14 106 55.00 55.04 125 0.22% 8.91%
Orkla ASA 86.82 -0.44% -0.38 105359 86.80 86.50 86.92 6481 86.80 86.84 504 0.46% -1.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 14.30 -0.69% -0.10 98362 14.35 14.16 14.39 455 14.29 14.30 394 3.19% 2.38%
- - - - - - - - - - - 0.00% 0.00%
Proximus 17.29 0.23% 0.04 101587 17.29 17.19 17.47 588 17.28 17.30 896 -0.72% 0.31%
PRYSMIAN 32.57 -2.60% -0.87 92871 33.30 32.35 33.34 160 32.55 32.58 559 1.44% 0.94%
QIAGEN 42.58 -1.11% -0.48 65838 43.22 42.47 43.28 205 42.62 42.64 105 -1.60% -12.22%
Randstad Holding N.V 61.30 -1.43% -0.89 29125 61.92 60.94 62.02 77 61.30 61.32 77 2.93% 3.24%
RED ELECTRICA 17.81 0.41% 0.07 76178 17.73 17.73 17.84 570 17.80 17.81 743 -0.46% -6.72%
Rexel 20.96 -1.99% -0.42 215658 21.10 20.78 21.20 43 20.96 20.98 85 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 70353 298.00 288.70 298.00 171 289.50 289.90 127 -4.17% -12.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 29.70 0.97% 0.28 74595 29.38 29.38 29.99 126 29.69 29.72 306 3.89% 7.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 234.20 -1.47% -3.50 50982 236.10 233.00 236.10 298 234.20 234.30 744 2.06% 1.62%
SKF B 226.70 -1.99% -4.60 423142 228.80 224.80 229.00 829 226.60 226.80 856 4.33% 7.71%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 47.04 -1.63% -0.78 21762 47.59 46.88 47.72 345 47.02 47.05 17 -2.48% -1.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 42.99 -1.56% -0.68 139856 43.42 42.63 43.42 1 42.99 43.00 154 2.58% 0.44%
Stora Enso Oyj R 16.75 -0.09% -0.01 150339 16.73 16.53 16.79 206 16.74 16.75 493 1.18% 3.71%
Suez SA 19.84 0.03% 0.01 31863 19.85 19.84 19.85 99964 19.84 19.84 1948 -0.04% 0.13%
Swedish Match 72.22 -1.20% -0.88 313960 73.23 71.78 73.23 1610 72.22 72.26 306 -1.38% 1.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 114.70 -1.94% -2.27 37570 116.55 114.25 116.65 399 114.65 114.75 333 -3.07% -10.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.05 1.07% 0.06 220995 6.00 5.99 6.06 653 6.03 6.05 539 0.20% 13.86%
Tele2 B 128.45 0.90% 1.15 652516 127.35 127.20 128.90 542 128.40 128.45 3104 0.63% -1.51%
TENARIS 10.54 0.48% 0.05 358527 10.47 10.46 10.63 1420 10.54 10.55 1213 7.33% 14.10%
Terna S.p.A. 6.82 -0.29% -0.02 565890 6.81 6.81 6.89 5410 6.82 6.82 1963 -0.20% -4.01%
Thales 81.98 0.24% 0.20 59237 81.70 81.43 82.30 29 81.96 82.00 124 3.44% 9.24%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 240.90 -2.03% -5.00 72088 244.80 239.10 244.80 326 241.10 241.30 25 2.59% 3.49%
TUI AG 3.04 -1.23% -0.04 69336 3.06 3.01 3.08 578 3.04 3.04 1349 -1.65% 14.17%
TULLOW OIL 0.53 - - - - - - 1 0.58 0.45 3000 0.00% 0.00%
UCB 88.03 -1.19% -1.06 24246 88.90 87.72 88.90 9 88.02 88.04 65 -4.86% -11.11%
Umicore 32.70 -1.30% -0.43 145796 32.91 32.41 32.95 160 32.69 32.71 70 -6.94% -7.04%
UNITED INTERNET 34.16 -0.07% -0.03 135874 34.09 33.96 34.18 68 34.15 34.18 211 -1.63% -2.13%
UPM Kymmene 34.63 0.20% 0.07 136093 34.50 34.39 34.65 764 34.62 34.64 510 1.87% 3.19%
Veolia Environnement 32.35 -0.58% -0.19 155592 32.49 32.22 32.58 405 32.35 32.36 587 0.74% 0.96%
Vestas Wind Systems 177.60 -4.26% -7.90 499856 184.55 176.15 185.15 191 177.50 177.65 431 3.07% -7.30%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 33.94 -1.25% -0.43 19141 34.32 33.66 34.32 375 33.92 33.98 128 1.12% 7.00%
Vonovia SE 47.40 -1.21% -0.58 309325 47.75 47.26 47.75 1091 47.39 47.41 55 2.57% -0.89%
Wärtsilä 12.69 -0.28% -0.04 75293 12.63 12.59 12.70 100 12.68 12.69 176 1.60% 2.66%
- - - - - - - - - - - 0.00% 0.00%
Wendel 101.70 -1.64% -1.70 2493 102.70 101.40 102.70 90 101.60 101.80 74 -1.19% -1.99%
Wolters Kluwer 91.58 -2.43% -2.28 29366 93.28 91.16 93.44 118 91.58 91.62 39 -1.22% -9.31%
Yara Intl. 476.60 -0.32% -1.55 56067 479.70 475.20 483.20 129 476.50 476.90 185 5.75% 7.21%