27.10.2021 11:53:46
STXE SMALL 200 PR.USD
344.70
$$$
1.5100
0.44%
26.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.10.2021 343.19 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 26.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 27.10.2021 / 11:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.74% 360.2 298.8
1 Woche 0.71% 344.7 343.2
1 Monat -0.00% 344.7 325.6
3 Monate 0.72% 360.2 325.6
6 Monate 3.80% 360.2 325.6
1 Jahr 37.37% 360.2 236.9
3 Jahre 54.28% 360.2 164.3
24.75
26.51
11.51
1.13
14.74
13.48
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.75,"chartHeight":24.605168255813,"year":2019,"ID_NOTATION":"103600"},"2020":{"performance":11.51,"chartHeight":20.69547232483,"year":2020,"ID_NOTATION":"103600"},"2021":{"performance":14.74,"chartHeight":21.95859453073,"year":2021,"ID_NOTATION":"103600"}}
{"2019":{"performance":26.51,"chartHeight":24.656491768892,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.8429528441557,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.48,"chartHeight":21.502275923775,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.656491768892,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.802224657665,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.9,"chartHeight":23.228091727525,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.396704757656,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.060176555939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.83,"chartHeight":22.635726272322,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.093425798482,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":22.995931451038,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.03,"chartHeight":17.394182543007,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.656491768892,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.858449876599,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.86,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 27.10.2021 11:53:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 47.98 0.40% 0.19 8223 47.95 47.88 48.13 30 47.94 47.99 17 -1.34% 30.61%
Aareal Bank 26.94 -1.10% -0.30 31889 27.02 26.94 27.18 1403 26.92 26.96 344 -0.29% 38.77%
ABENGOA S.A.B EO-,00 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 0.00%
Ackermans & van Haar 149.60 -0.27% -0.40 453 150.10 149.40 150.50 37 149.50 149.70 16 0.00% 21.46%
Air France-KLM 3.93 -0.41% -0.02 230870 3.91 3.88 3.98 800 3.92 3.93 734 -1.38% -23.51%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 378.70 7.37% 26.00 44910 361.10 358.00 379.40 36 378.60 378.90 22 4.72% 95.19%
AZIMUT 25.16 -0.02% -0.01 46230 25.11 25.08 25.19 125 25.16 25.17 959 6.11% 41.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.05 -0.61% -0.01 24 1.05 1.05 1.05 2827 1.05 1.06 2826 -1.26% 0.43%
B. COM. PORTUGUES 0.15 -2.36% -0.00 258581 0.16 0.15 0.16 221 0.15 0.15 17057 1.82% 26.66%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.93 -1.01% -0.04 17927 3.95 3.93 3.98 935 3.93 3.94 501 2.42% 81.30%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 30.66 1.25% 0.38 11515 30.36 30.18 31.22 52 30.64 30.70 39 0.10% 17.00%
BillerudKorsnäs 179.05 0.03% 0.05 12902 178.40 177.55 179.88 43 178.85 179.20 213 2.58% 22.69%
Bper Banca 2.02 -1.87% -0.04 115991 2.04 2.01 2.04 3664 2.02 2.02 3990 0.37% 37.93%
bpost 7.72 -0.32% -0.03 66894 7.73 7.67 7.82 755 7.71 7.73 100 5.30% -8.34%
- - - - - - - - - - - 0.00% 0.00%
Castellum 229.15 1.21% 2.75 43946 226.60 226.20 230.10 381 229.10 229.20 139 0.13% 8.48%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 16.05 - - - - - - 317 16.02 16.07 88 10.33% 21.13%
COFINIMMO 141.60 0.57% 0.80 2322 141.20 141.10 142.10 1 141.40 141.70 47 2.10% 15.41%
Covivio 74.60 0.97% 0.72 6890 73.66 73.66 75.24 56 74.54 74.68 45 0.85% -1.82%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 12.50 0.93% 0.12 252924 12.45 12.32 12.58 567 12.50 12.51 1312 -3.51% 32.18%
Demant 309.30 0.72% 2.20 27087 307.20 306.20 309.80 57 308.80 309.20 108 5.39% 27.19%
DEUTSCHE EUROSHOP 17.79 0.71% 0.12 4948 17.64 17.64 17.94 39 17.74 17.80 70 1.58% -3.97%
DEUTSCHE LUFTHANSA 5.63 -0.02% -0.00 395645 5.61 5.58 5.68 366 5.63 5.63 500 -2.26% -27.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 39.02 0.57% 0.22 8633 38.78 38.78 39.16 6 39.00 39.04 155 1.46% 15.20%
Elekta B 100.90 0.70% 0.70 85301 100.30 100.00 101.10 75 100.80 100.95 535 2.98% -9.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 81.25 -0.49% -0.40 14826 81.72 81.15 81.90 134 81.20 81.35 85 -0.43% 46.06%
Eurofins Scientific 104.28 1.52% 1.56 65804 102.40 102.40 105.18 47 104.28 104.32 21 -7.82% 48.76%
Evonik Industries 28.20 -0.41% -0.12 65332 28.23 28.08 28.39 516 28.19 28.21 412 -0.05% 5.42%
Exor NV 78.46 -1.75% -1.40 28072 79.25 78.44 79.40 18 78.46 78.48 136 7.34% 20.23%
Faurecia 42.53 -1.18% -0.51 56549 42.94 42.41 43.27 42 42.51 42.55 50 1.80% 2.70%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 242.30 -0.78% -1.90 6179 244.00 241.80 246.00 69 242.20 243.10 110 2.01% 4.58%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 172.10 -0.78% -1.35 3295 172.20 171.97 174.10 8 171.95 172.15 10 1.61% 4.19%
FRAPORT 61.06 -1.20% -0.74 33698 61.36 60.84 61.70 11 61.02 61.10 75 -1.75% 26.07%
- - - - - - - - - - - 0.00% 0.00%
freenet 22.57 0.27% 0.06 38982 22.48 22.46 22.61 393 22.56 22.57 225 0.99% 30.83%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 42.98 0.23% 0.10 8461 42.62 42.60 43.12 96 42.96 43.00 155 0.70% -7.96%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2916.00 -1.22% -36.00 8674 2937.00 2904.00 2971.00 10 2916.00 2917.00 6 1.23% 19.71%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 80.40 -0.59% -0.47 13449 80.47 80.40 81.60 92 80.40 80.45 24 2.50% -8.38%
Gjensidige Forsikr 209.95 -0.21% -0.45 22726 210.70 208.85 210.80 111 209.90 210.00 155 4.21% 10.27%
GLANBIA 13.83 -1.04% -0.14 143932 13.91 13.83 13.98 319 13.82 13.86 358 3.37% 33.99%
GN Store Nord 425.60 0.61% 2.60 21429 424.50 419.70 427.50 150 425.50 425.70 48 1.57% -13.48%
- - - - - - - - - - - 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 101.30 1.95% 1.94 70032 99.50 99.43 101.70 295 101.25 101.40 60 -4.19% 12.53%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 37.04 0.03% 0.01 9483 37.28 36.94 37.29 188 37.03 37.05 95 -6.25% -12.75%
HUSQVARNA B 118.60 0.89% 1.05 223944 116.80 115.50 119.10 585 118.55 118.65 309 9.22% 9.86%
ICA Gruppen 430.85 -0.67% -2.90 67524 428.70 427.70 435.40 22 430.70 431.00 35 7.05% 5.38%
Icade SA 68.12 -0.04% -0.03 4193 68.35 68.10 68.92 63 68.00 68.15 31 0.81% 9.30%
- - - - - - - - - - - 0.00% 0.00%
Imerys 37.70 -1.00% -0.38 1730 37.94 37.70 38.32 28 37.66 37.70 111 0.63% -1.55%
Immofinanz 20.65 0.15% 0.03 15950 20.75 20.59 20.82 88 20.64 20.66 11 -4.54% 19.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 249.50 -1.77% -4.50 8880 253.90 249.50 254.70 59 249.20 249.60 43 3.25% 16.89%
ISS 129.55 -0.04% -0.05 191569 129.50 128.00 129.95 61 129.50 129.60 171 -1.59% 22.44%
JCDECAUX 21.98 0.27% 0.06 8806 21.90 21.90 22.13 17 21.98 22.00 62 -0.99% 18.17%
Jeronimo Martins 19.13 -0.86% -0.17 55547 19.30 19.11 19.43 512 19.12 19.15 115 1.45% 38.91%
JM 360.75 0.80% 2.85 3020 359.50 357.65 362.10 30 360.50 361.10 19 2.14% 22.91%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 315.40 -1.33% -4.25 16158 317.60 315.15 319.20 42 315.40 315.70 46 -0.27% 35.39%
Kesko B 29.98 0.84% 0.25 40264 29.82 29.78 30.35 192 29.97 30.01 159 -0.77% 40.90%
Kingspan Group 95.78 -0.06% -0.06 19626 97.54 95.42 97.54 35 95.76 95.86 9 3.08% 63.97%
KION GROUP 92.05 -1.32% -1.23 29873 93.60 91.96 94.04 51 92.02 92.10 25 7.32% 29.57%
Komercni Banka 865.00 0.52% 4.50 1008 865.00 865.00 865.00 550 856.50 873.50 550 -1.83% 42.23%
Koninklijke Vopak 34.39 -2.52% -0.89 66751 35.07 34.38 35.07 55 34.37 34.39 273 -2.04% -17.86%
Lagardère 22.66 0.00% 0.00 8855 22.64 22.62 22.68 1268 22.66 22.68 67 -0.04% 10.97%
- - - - - - - - - - - 0.00% 0.00%
Leoni 12.66 0.36% 0.04 4807 12.63 12.61 12.90 83 12.65 12.68 106 1.65% 89.27%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.81 -0.09% -0.00 249704 1.82 1.81 1.82 491 1.81 1.81 1103 1.23% 13.91%
MEDIASET 4.52 -1.31% -0.06 6968 4.59 4.52 4.60 6 4.51 4.52 253 -2.51% 7.69%
Mediaset 2.44 -1.46% -0.04 137035 2.48 2.44 2.48 1958 2.43 2.44 1432 -0.80% 18.37%
Merlin Properties SO 9.34 -0.21% -0.02 39419 9.43 9.34 9.45 4 9.34 9.35 100 0.03% 21.72%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 39.97 -1.70% -0.69 20872 40.62 39.85 40.82 166 39.94 39.98 47 5.02% -55.75%
Mowi 247.70 0.00% 0.00 83340 247.65 247.10 250.90 447 247.60 247.80 2 6.49% 29.62%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 147.50 0.72% 1.05 13865 146.70 146.20 148.20 466 147.30 147.70 592 1.56% -2.24%
Neles 12.73 -0.16% -0.02 41732 12.77 12.59 12.89 118 12.71 12.72 800 2.95% 17.30%
Neste Corp 49.09 -4.05% -2.07 176495 52.00 48.78 52.16 100 48.95 49.11 15 2.96% -14.10%
NN Group 46.24 -0.41% -0.19 24700 46.50 46.23 46.54 1 46.23 46.24 3 1.24% 30.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 25.02 -1.57% -0.40 73482 25.40 24.90 25.70 186 25.00 25.04 77 2.25% 62.22%
Orion B 37.63 0.37% 0.14 33641 37.70 37.50 37.91 91 37.63 37.64 237 2.57% 0.05%
Orpea 91.72 -0.46% -0.42 27359 92.12 91.24 92.54 110 91.68 91.76 88 3.25% -14.57%
OUTOKUMPU 5.34 -1.55% -0.08 277736 5.38 5.34 5.43 1957 5.34 5.35 479 -1.56% 67.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.93 0.23% 0.01 705915 3.92 3.88 3.94 463 3.93 3.93 1 2.11% 40.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 20.70 0.98% 0.20 4701 20.49 20.48 20.75 164 20.68 20.72 368 -2.57% 29.83%
Raiffeisenbank Bank 25.22 -0.94% -0.24 53332 25.69 25.18 25.69 545 25.20 25.24 375 3.66% 50.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 83.32 -0.49% -0.41 12426 83.40 83.10 83.76 18 83.28 83.30 39 -1.29% -4.52%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 49.09 -0.26% -0.13 1975 48.90 48.90 49.22 41 49.04 49.10 2 -1.85% 24.92%
Rubis 28.22 0.04% 0.01 28327 28.16 27.86 28.35 1 28.22 28.24 8 -2.72% -25.45%
Rémy Cointreau 177.60 0.62% 1.10 5675 176.70 176.10 177.70 57 177.50 177.70 24 2.53% 16.42%
Saipem 2.17 -1.85% -0.04 309428 2.21 2.17 2.21 2899 2.17 2.17 931 0.82% -0.36%
SBM Offshore 14.11 -1.47% -0.21 21527 14.29 14.11 14.31 139 14.06 14.10 14 -0.07% -6.99%
SEB 137.60 12.14% 14.90 41833 139.30 135.40 143.90 10 137.60 137.80 66 1.24% -8.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 22.07 -1.30% -0.29 67039 22.25 21.94 22.28 119 22.06 22.08 800 8.39% -32.59%
Societe BIC 52.40 4.49% 2.25 16157 53.00 51.60 54.00 43 52.30 52.45 36 2.47% 7.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 77.96 -0.76% -0.60 137982 77.92 77.42 78.36 891 77.94 78.08 348 2.16% -10.57%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 233.50 -0.21% -0.50 238345 234.00 233.05 234.40 3747 233.50 233.60 961 0.13% 40.20%
Sydbank 218.00 -2.64% -5.91 18592 228.20 217.00 228.60 100 217.40 218.20 219 4.17% 71.86%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.30 -0.58% -0.01 343612 2.29 2.27 2.31 1302 2.30 2.30 7667 -0.11% 1.45%
Telenet Group Holdin 33.52 -0.18% -0.06 4442 33.64 33.49 33.74 67 33.48 33.52 43 2.82% -4.06%
TGS ASA 79.28 -0.71% -0.57 83885 79.57 78.50 79.74 489 79.16 79.28 269 -2.76% -39.74%
Topdanmark 339.00 -2.08% -7.20 6666 346.00 338.80 346.00 118 338.80 339.60 162 -1.65% 30.54%
Tryg A/S 153.30 -0.49% -0.75 43482 154.45 152.97 154.45 206 153.25 153.50 371 0.88% 3.15%
Téléperformance 358.40 -0.25% -0.90 7081 359.30 357.80 360.40 30 358.30 358.40 5 1.35% 31.85%
TF1 8.62 1.00% 0.09 44920 8.57 8.54 8.65 585 8.61 8.65 368 0.71% 30.13%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.50 -0.71% -0.02 31102 2.50 2.50 2.51 2500 2.50 2.50 2500 0.56% 15.19%
Vallourec 7.33 -3.24% -0.24 64751 7.51 7.32 7.55 5 7.33 7.34 197 3.13% -18.80%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 55.80 0.09% 0.05 1979 55.55 55.55 55.90 119 55.75 55.85 56 -1.20% -4.21%
Wereldhave 13.58 -0.44% -0.06 2062 13.68 13.58 13.76 2 13.56 13.58 59 6.65% 27.24%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 6.92 0.14% 0.01 188091 6.91 6.91 6.92 154805 6.90 6.92 29100 -0.22% 21.23%
Colruyt 42.85 -0.33% -0.14 20995 42.78 42.46 42.90 174 42.85 42.87 130 2.70% -11.65%