20.10.2021 21:46:28
STXE SMALL 200 PR.EUR
397.06
EUR
1.1500
0.29%
20.10.2021 17:50
 
Chart
Kursdaten
Kurs 397.06 Eröffnung 395.71
Diff. absolut 1.15 Tages-Hoch 397.33
Diff. % 0.29 % Tages-Tief 394.59
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 395.91 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.10.2021 / 17:50
Währung EUR Aktualisierungsstand 20.10.2021 / 21:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.06% 409.0 325.3
1 Woche 2.38% 397.3 389.4
1 Monat 1.83% 402.0 376.0
3 Monate 5.71% 409.0 376.0
6 Monate 9.05% 409.0 359.9
1 Jahr 34.35% 409.0 271.4
3 Jahre 44.78% 462.1 200.2
26.73
26.51
3.01
1.13
20.06
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.73,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"103599"},"2020":{"performance":3.01,"chartHeight":14.250433720635,"year":2020,"ID_NOTATION":"103599"},"2021":{"performance":20.06,"chartHeight":24.219551837884,"year":2021,"ID_NOTATION":"103599"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.85,"chartHeight":22.981506940091,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.6,"chartHeight":18.37690997721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 21:46:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 48.00 -0.91% -0.44 87414 48.10 47.75 48.18 31 47.96 48.28 39 -1.21% 31.18%
Aareal Bank 27.18 -0.51% -0.14 262589 27.17 26.84 27.46 180 27.12 27.18 180 -1.09% 38.46%
ABENGOA S.A.B EO-,00 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 0.00%
Ackermans & van Haar 150.30 0.20% 0.30 1107 150.00 149.70 150.90 104 149.30 150.50 12 1.42% 21.70%
Air France-KLM 3.97 -0.73% -0.03 1535714 3.96 3.90 4.01 273 3.96 4.02 273 -1.53% -23.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 334.10 -0.80% -2.70 46905 329.20 326.40 338.20 11 333.90 334.00 10 2.36% 84.89%
AZIMUT 24.74 4.32% 1.02 550853 23.71 23.63 24.86 362 24.76 24.76 362 7.80% 38.83%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.07 0.28% 0.00 16366 1.07 1.07 1.07 10803 1.06 1.29 5600 -2.45% 1.99%
B. COM. PORTUGUES 0.16 3.38% 0.01 3864249 0.15 0.15 0.16 8584 0.16 0.16 85845 1.27% 28.59%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.89 0.36% 0.01 66525 3.84 3.82 3.90 300 3.86 3.90 225 4.23% 77.65%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 30.44 0.63% 0.19 10603 30.26 29.98 30.44 217 30.40 30.44 170 5.40% 17.62%
BillerudKorsnäs 174.90 0.23% 0.40 89586 173.70 171.95 175.20 338 174.85 175.10 30 2.82% 19.88%
Bper Banca 2.08 1.47% 0.03 733931 2.05 2.04 2.08 35099 2.08 2.08 2367 2.67% 39.44%
bpost 7.79 5.85% 0.43 236146 7.36 7.34 7.82 2 7.78 7.79 312 2.10% -7.87%
- - - - - - - - - - - 0.00% 0.00%
Castellum 221.00 -2.26% -5.10 379737 226.60 217.10 226.60 40 220.70 221.40 128 -0.54% 5.89%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 14.59 0.29% 0.04 149064 14.48 14.39 14.64 63 14.59 14.62 63 1.00% 10.11%
COFINIMMO 138.40 0.36% 0.50 5794 137.75 137.75 139.00 90 138.30 138.50 89 1.54% 13.44%
Covivio 73.12 -0.19% -0.14 38346 73.02 72.54 73.44 37 73.06 73.20 55 0.99% -2.83%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 12.95 0.90% 0.12 1169504 12.80 12.78 12.98 16326 12.93 12.93 3 3.25% 38.21%
Demant 299.50 2.78% 8.10 285577 293.90 290.30 303.50 162 299.10 299.70 3 -0.53% 24.04%
DEUTSCHE EUROSHOP 17.33 -0.32% -0.06 48618 17.31 16.96 17.37 3 17.33 17.35 251 0.29% -5.76%
DEUTSCHE LUFTHANSA 5.50 -4.55% -0.26 5016221 5.78 5.40 5.78 21 5.50 5.50 962 -3.80% -28.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 38.14 -0.26% -0.10 21458 38.23 37.76 38.42 27 38.10 38.18 21 0.24% 13.24%
Elekta B 96.84 -0.47% -0.46 436819 97.38 95.88 98.04 76 96.26 97.04 76 -1.51% -12.52%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 81.65 -0.43% -0.35 76325 81.95 81.65 82.10 34 81.45 81.75 34 -1.21% 46.06%
Eurofins Scientific 112.05 0.55% 0.61 194756 111.17 110.38 113.11 14 111.98 112.08 18 2.76% 62.27%
Evonik Industries 28.34 0.05% 0.01 725853 28.20 28.02 28.42 245 27.21 28.35 93 3.58% 5.53%
Exor NV 74.60 0.27% 0.20 77036 73.98 73.72 74.78 2167 74.70 74.70 12 2.98% 12.32%
Faurecia 41.92 -0.85% -0.36 654240 42.28 39.95 42.42 7 41.87 41.95 38 -4.03% 0.02%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 242.00 1.09% 2.60 44086 239.40 239.20 242.60 241 241.90 242.20 243 4.09% 3.64%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 169.65 -0.62% -1.05 16365 170.30 168.40 171.30 50 169.85 170.05 11 -0.35% 1.91%
FRAPORT 62.60 -0.48% -0.30 110528 63.07 61.90 63.58 27 62.56 63.44 15 0.51% 27.70%
- - - - - - - - - - - 0.00% 0.00%
freenet 22.42 0.58% 0.13 44804 22.25 22.23 22.45 557 22.41 22.57 248 1.17% 30.31%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 42.88 0.70% 0.30 143251 42.73 42.30 43.05 60 42.78 42.92 234 3.38% -7.96%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2930.00 0.48% 14.00 16763 2910.00 2906.00 2962.00 120 2899.00 2945.00 65 4.27% 18.82%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 77.80 -1.39% -1.10 31479 78.92 77.50 79.05 19 77.55 77.90 19 -4.36% -11.87%
Gjensidige Forsikr 207.20 2.63% 5.30 308503 205.65 204.30 209.00 100 207.10 207.60 363 4.88% 8.60%
GLANBIA 13.58 0.44% 0.06 87747 13.38 13.38 13.61 3490 13.45 13.68 3490 -1.34% 30.20%
GN Store Nord 420.60 1.00% 4.15 133471 414.70 408.50 424.30 758 416.20 425.00 837 1.77% -13.97%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexpol B 104.95 1.21% 1.25 304665 102.20 102.10 104.95 120 104.80 105.10 130 3.14% 18.86%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 39.49 -0.03% -0.01 73648 39.63 38.93 39.65 15 39.43 39.53 50 0.33% -6.95%
HUSQVARNA B 116.70 8.43% 9.07 1764896 110.97 105.00 117.70 364 116.70 117.95 2601 10.51% 9.07%
ICA Gruppen 410.20 1.23% 5.00 183257 404.90 402.60 411.70 25 409.30 410.30 25 2.07% -0.34%
Icade SA 67.35 -0.37% -0.25 21728 67.40 66.60 67.78 108 67.35 67.45 88 -0.07% 8.02%
- - - - - - - - - - - 0.00% 0.00%
Imerys 37.42 -1.11% -0.42 38128 37.75 37.16 37.86 186 37.40 37.62 50 -3.21% -3.26%
Immofinanz 21.57 -0.32% -0.07 17402 21.50 21.43 21.62 173 21.54 21.58 172 3.30% 25.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 247.90 0.77% 1.90 81238 244.70 244.00 248.20 36 247.60 248.10 27 2.35% 14.08%
ISS 131.00 -0.53% -0.70 272817 131.53 129.62 131.65 2104 129.65 132.30 2687 2.66% 23.76%
JCDECAUX 22.58 1.99% 0.44 43791 22.20 22.10 22.66 56 22.18 22.58 394 4.06% 21.73%
Jeronimo Martins 19.09 0.34% 0.07 444869 18.94 18.94 19.25 72 19.09 19.18 72 2.17% 37.40%
JM 355.80 1.54% 5.40 75202 346.80 346.10 356.80 29 355.30 355.80 120 5.17% 22.18%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 317.50 -0.94% -3.00 39958 318.10 314.90 320.20 86 316.70 318.40 86 6.87% 34.48%
Kesko B 29.85 -0.37% -0.11 156385 29.97 29.77 30.18 310 29.92 29.92 310 0.64% 41.47%
Kingspan Group 95.78 3.01% 2.80 42879 92.68 92.60 95.80 1767 95.22 95.22 177 7.04% 63.87%
KION GROUP 87.99 1.23% 1.07 83153 86.60 86.42 88.24 31 87.96 88.04 9 6.91% 22.23%
Komercni Banka 876.00 -0.06% -0.50 147 876.00 876.00 876.00 550 865.50 876.00 3500 -2.37% 44.79%
Koninklijke Vopak 34.21 -5.01% -1.80 184868 36.05 34.02 36.06 44 34.19 34.26 41 -3.17% -20.35%
Lagardère 22.66 -0.04% -0.01 25731 22.71 22.61 22.72 31 22.64 22.68 148 -0.83% 10.97%
- - - - - - - - - - - 0.00% 0.00%
Leoni 12.65 1.93% 0.24 7631 12.44 12.28 12.68 1060 12.51 12.65 150 -3.88% 89.80%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.82 1.34% 0.02 425112 1.79 1.79 1.82 3305 1.81 1.82 3305 0.73% 14.04%
MEDIASET 4.70 0.09% 0.00 157692 4.65 4.62 4.72 688 4.69 4.71 270 -0.34% 10.56%
Mediaset 2.52 0.88% 0.02 189577 2.49 2.47 2.52 931 2.47 2.56 931 3.11% 20.38%
Merlin Properties SO 9.28 -0.88% -0.08 192748 9.33 9.22 9.38 369 9.27 9.28 369 -1.37% 20.61%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 38.43 -0.74% -0.28 36006 38.42 38.33 39.36 28 38.18 38.59 28 -3.49% -58.17%
Mowi 239.40 2.92% 6.80 368502 234.90 234.60 239.55 99 239.20 240.20 148 5.84% 25.27%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 145.50 0.90% 1.30 54726 144.10 143.00 146.10 72 144.80 145.60 588 3.34% -2.87%
Neles 12.45 0.52% 0.07 25060 12.33 12.27 12.45 2132 12.24 12.46 63 2.22% 14.54%
Neste Corp 51.28 3.20% 1.59 640958 49.70 49.48 51.62 347 51.20 51.20 347 6.86% -13.90%
NN Group 45.85 -0.02% -0.01 134540 45.78 45.66 46.03 28 45.83 45.85 2 0.57% 28.47%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 25.54 2.74% 0.68 199720 24.82 24.68 25.54 316 25.48 25.62 152 0.83% 62.99%
Orion B 36.68 0.36% 0.13 220949 36.52 36.19 37.67 173 36.60 36.73 21 3.94% -2.11%
Orpea 88.78 -0.52% -0.46 83942 89.38 88.72 90.50 10 88.56 89.14 10 -3.21% -17.68%
OUTOKUMPU 5.35 -2.87% -0.16 1233636 5.50 5.30 5.51 1476 5.35 5.36 1428 -1.58% 65.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.86 0.36% 0.01 890013 3.83 3.82 3.86 150 3.85 4.43 1500 -3.19% 37.85%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 21.08 0.19% 0.04 13770 21.08 20.80 21.14 226 21.02 21.08 115 -2.23% 33.50%
Raiffeisenbank Bank 24.84 1.22% 0.30 119465 24.56 24.48 24.97 685 24.88 24.88 685 4.55% 47.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 84.54 -0.33% -0.28 47299 84.90 83.52 84.90 21 84.50 85.08 28 -1.49% -3.59%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 50.35 0.40% 0.20 16919 50.70 49.88 50.70 41 50.25 50.40 238 3.47% 27.79%
Rubis 29.11 0.38% 0.11 119337 28.92 28.79 29.21 4 29.10 29.13 237 0.73% -23.07%
Rémy Cointreau 174.20 1.19% 2.05 21203 171.70 171.40 174.20 49 174.00 174.30 15 1.22% 14.91%
Saipem 2.23 1.64% 0.04 2230325 2.19 2.16 2.25 56791 2.23 2.23 1644 2.95% 0.45%
SBM Offshore 14.56 1.62% 0.23 263002 14.31 14.12 14.60 478 14.55 14.57 240 0.47% -5.41%
SEB 120.80 -0.33% -0.40 17574 120.80 120.10 121.65 102 120.70 120.90 6 1.17% -10.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 21.85 5.91% 1.22 457623 20.57 20.47 22.10 170 21.84 21.94 274 3.60% -34.13%
Societe BIC 48.80 -0.29% -0.14 19592 48.94 48.50 49.04 21 48.70 48.84 181 0.12% 5.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 78.22 1.72% 1.32 421502 77.06 74.92 78.26 8280 78.42 79.20 5892 6.10% -10.96%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 233.40 -0.13% -0.30 108507 233.20 232.40 233.70 194 233.30 234.60 1039 -0.49% 39.84%
Sydbank 222.40 0.91% 2.00 40271 220.80 220.60 223.20 400 222.20 222.60 398 7.75% 66.47%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.32 0.32% 0.01 758469 2.31 2.30 2.33 1530 2.32 2.34 1530 -0.47% 1.89%
Telenet Group Holdin 32.75 0.28% 0.09 8337 32.59 32.46 32.80 241 32.74 32.80 56 0.03% -6.43%
TGS ASA 83.96 2.24% 1.84 198118 82.62 80.38 84.16 242 83.88 84.14 89 -1.27% -36.63%
Topdanmark 351.60 -0.11% -0.40 17438 350.70 350.00 352.80 16 350.80 352.20 17 3.41% 32.58%
Tryg A/S 152.95 0.16% 0.25 101481 152.05 151.90 152.95 2302 151.30 154.45 2302 2.86% 2.41%
Téléperformance 354.65 0.04% 0.15 29307 353.50 351.90 355.40 10 354.60 355.10 6 3.25% 30.15%
TF1 8.46 -0.18% -0.01 152796 8.46 8.34 8.47 925 8.44 8.46 106 1.44% 28.99%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.52 0.48% 0.01 73421 2.50 2.50 2.52 1310 2.52 2.52 1310 1.66% 15.10%
Vallourec 7.61 3.61% 0.27 431351 7.29 7.15 7.62 140 7.60 7.61 337 4.50% -18.43%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 55.77 -1.15% -0.65 28649 56.12 55.62 56.70 106 55.75 56.05 107 -0.22% -4.17%
Wereldhave 12.86 0.55% 0.07 17204 12.73 12.52 12.91 730 12.84 12.87 723 2.06% 19.96%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 6.92 -0.07% -0.01 250355 6.92 6.91 6.93 500 6.91 6.92 70 -0.29% 21.40%
Colruyt 41.71 -0.36% -0.15 53219 41.96 41.52 42.01 4 41.67 41.94 32 -0.60% -14.28%