23.10.2021 09:47:13
STXE SMALL 200 NR EUR
807.29
$$$
2.6300
0.33%
22.10.2021 17:50
 
Chart
Kursdaten
Kurs 807.29 Eröffnung 807.29
Diff. absolut 2.63 Tages-Hoch 807.29
Diff. % 0.33 % Tages-Tief 807.29
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 804.66 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 23.10.2021 / 09:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 22.24% 826.8 661.5
1 Woche 0.75% 807.3 798.2
1 Monat 0.49% 812.6 770.1
3 Monate 3.20% 826.8 770.1
6 Monate 9.62% 826.8 732.1
1 Jahr 38.84% 826.8 545.8
3 Jahre 53.98% 826.8 404.7
29.03
26.51
3.64
1.13
22.24
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":29.03,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"103601"},"2020":{"performance":3.64,"chartHeight":15.208054286113,"year":2020,"ID_NOTATION":"103601"},"2021":{"performance":22.24,"chartHeight":24.694849019048,"year":2021,"ID_NOTATION":"103601"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.10.2021 09:47:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aalberts Industries 47.64 -0.18% -0.09 82137 47.79 47.62 48.34 39 47.43 47.69 39 -3.85% 30.20%
Aareal Bank 27.02 -0.07% -0.02 110103 27.04 26.96 27.26 72 27.00 27.06 429 -1.82% 37.65%
ABENGOA S.A.B EO-,00 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 0.00%
Ackermans & van Haar 150.10 0.60% 0.90 1163 149.40 149.10 150.30 12 149.90 150.20 82 0.91% 21.54%
Air France-KLM 3.92 -2.08% -0.08 411530 4.00 3.91 4.00 580 3.91 3.93 1959 -7.08% -23.89%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ASM International 354.00 2.76% 9.50 86125 350.30 349.20 356.90 24 353.00 353.00 2 5.20% 95.90%
AZIMUT 24.79 0.77% 0.19 101779 24.67 24.62 24.86 212 24.75 24.75 38 5.04% 39.11%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.07 -1.29% -0.01 13295 1.09 1.07 1.09 3607 1.07 1.08 2164 -1.43% 1.71%
B. COM. PORTUGUES 0.16 0.71% 0.00 5338126 0.16 0.15 0.16 13430 0.15 0.20 13078 1.03% 26.82%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.90 1.67% 0.06 104195 3.84 3.84 3.92 319 3.83 3.93 319 1.72% 78.06%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 30.05 -0.10% -0.03 4415 30.05 30.00 30.30 211 30.02 30.12 31 1.18% 16.11%
BillerudKorsnäs 179.65 4.54% 7.80 468840 180.25 175.80 181.85 369 179.55 179.85 344 2.22% 23.13%
Bper Banca 2.05 -0.05% -0.00 653002 2.04 2.03 2.07 2118 2.05 2.05 581 1.08% 37.90%
bpost 7.69 0.26% 0.02 75664 7.69 7.67 7.78 572 7.64 7.70 290 1.72% -8.99%
- - - - - - - - - - - 0.00% 0.00%
Castellum 226.50 0.62% 1.40 231995 225.70 223.30 227.80 70 226.40 226.70 411 0.49% 8.53%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 15.16 2.88% 0.42 590375 14.71 14.66 15.43 32 15.15 15.18 32 4.50% 14.42%
COFINIMMO 140.20 1.23% 1.70 10289 138.80 138.20 140.30 93 140.20 140.40 88 0.97% 14.92%
Covivio 74.24 1.35% 0.99 32936 73.90 73.56 74.73 90 73.94 74.30 11 0.65% -1.34%
- - - - - - - - - - - 0.00% 0.00%
Davide Campari-Milan 12.95 0.29% 0.04 826317 12.96 12.90 13.03 8147 12.90 12.90 38 0.31% 38.15%
Demant 307.60 0.69% 2.10 85220 306.15 304.10 309.80 5 307.00 307.00 5 6.05% 27.40%
DEUTSCHE EUROSHOP 17.32 0.76% 0.13 187616 17.18 17.08 17.54 26 17.28 17.33 264 -1.25% -5.82%
DEUTSCHE LUFTHANSA 5.48 -1.14% -0.06 2455680 5.54 5.40 5.54 10298 5.47 5.47 10298 -8.40% -29.17%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dürr 38.50 0.63% 0.24 37419 38.10 38.04 38.84 56 38.42 38.54 49 0.63% 14.31%
Elekta B 99.70 1.88% 1.84 495123 98.85 98.60 102.10 150 99.58 99.86 529 1.46% -9.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 81.40 0.06% 0.05 114420 81.55 81.25 82.20 150 81.35 81.60 36 -1.63% 45.62%
Eurofins Scientific 103.30 -0.56% -0.58 358593 104.84 102.20 105.94 2461 102.90 102.90 6 -4.91% 49.60%
Evonik Industries 28.16 0.30% 0.09 287934 28.20 28.12 28.47 289 28.14 28.47 64 2.31% 4.82%
Exor NV 75.18 0.83% 0.62 29268 74.46 74.46 75.68 894 75.06 75.06 5 1.13% 13.19%
Faurecia 42.74 0.42% 0.18 442146 42.89 42.38 43.84 18 42.48 42.86 245 -2.20% 1.98%
- - - - - - - - - - - 0.00% 0.00%
FLSMIDTH & CO 245.00 0.78% 1.90 53578 243.55 242.95 247.30 1440 242.50 247.50 1440 2.04% 4.93%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 169.93 1.03% 1.73 19055 167.95 167.60 170.70 15 169.85 170.10 20 -2.13% 2.07%
FRAPORT 60.86 -0.98% -0.60 65176 61.48 60.08 61.54 14 60.76 60.90 14 -3.47% 24.15%
- - - - - - - - - - - 0.00% 0.00%
freenet 22.40 0.61% 0.14 50215 22.30 22.22 22.41 534 22.38 22.42 572 -0.53% 30.19%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB PRF 42.61 0.21% 0.09 21848 42.61 42.54 43.02 266 42.58 42.66 254 1.16% -8.54%
- - - - - - - - - - - 0.00% 0.00%
Genmab 2994.00 1.46% 43.00 15836 2960.50 2956.00 2994.00 30 2991.00 2991.00 30 5.35% 21.41%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 77.65 0.62% 0.47 72616 77.62 76.75 78.35 27 77.65 77.70 160 -2.94% -12.04%
Gjensidige Forsikr 210.20 0.72% 1.50 107339 209.60 207.70 211.00 65 208.80 211.20 84 5.99% 10.17%
GLANBIA 13.84 0.51% 0.07 16628 13.87 13.82 13.94 40 13.70 13.95 3428 0.51% 32.69%
GN Store Nord 422.70 1.49% 6.20 72270 418.00 415.50 425.50 835 418.10 427.00 835 1.76% -13.54%
- - - - - - - - - - - 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 102.15 -2.90% -3.05 416532 104.15 99.50 113.75 86 102.10 102.25 196 -1.49% 15.69%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 37.47 0.81% 0.30 279367 37.05 36.84 38.08 269 37.40 37.40 269 -5.04% -11.71%
HUSQVARNA B 114.00 -2.65% -3.10 748681 116.90 113.85 116.95 696 113.85 114.00 159 6.34% 6.54%
ICA Gruppen 414.35 -0.80% -3.35 197229 416.00 412.80 418.05 50 413.80 414.90 23 1.78% 0.67%
Icade SA 69.25 1.84% 1.25 40498 68.25 67.40 69.90 7 69.20 69.80 38 2.14% 11.07%
- - - - - - - - - - - 0.00% 0.00%
Imerys 37.46 1.57% 0.58 16244 36.81 36.76 37.52 38 37.42 37.50 50 0.86% -3.15%
Immofinanz 20.48 -0.44% -0.09 71933 20.75 20.36 20.75 164 20.46 20.50 172 -3.71% 19.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 247.60 -3.13% -8.00 295300 257.20 239.85 257.20 46 247.60 247.90 339 1.35% 13.94%
ISS 132.05 -1.89% -2.55 132488 133.62 131.75 134.05 2671 130.75 133.55 2671 1.44% 24.75%
JCDECAUX 22.56 -0.70% -0.16 71193 22.77 22.46 22.90 407 22.52 22.64 46 2.08% 21.62%
Jeronimo Martins 19.14 0.10% 0.02 199580 19.20 19.14 19.40 75 19.07 19.27 75 -0.79% 37.83%
JM 354.60 0.08% 0.30 29131 354.05 351.40 356.20 27 354.30 355.30 20 4.08% 21.77%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 321.80 0.78% 2.50 37179 318.70 318.70 324.70 1097 318.30 323.50 596 2.19% 36.30%
Kesko B 29.50 -0.67% -0.20 148207 29.99 29.20 29.99 24 29.43 29.43 24 -7.06% 39.81%
Kingspan Group 96.04 2.08% 1.96 55240 93.98 93.62 96.70 8 95.06 96.12 51 4.50% 64.31%
KION GROUP 88.66 0.18% 0.16 67652 88.39 87.96 89.18 24 88.26 88.68 18 3.45% 23.16%
Komercni Banka 876.00 0.00% 0.00 - 876.00 876.00 876.00 550 834.50 851.00 550 -2.37% 44.79%
Koninklijke Vopak 35.00 0.11% 0.04 78267 34.92 34.72 35.23 86 34.99 35.04 238 -3.10% -18.51%
Lagardère 22.67 -0.22% -0.05 14412 22.72 22.66 22.76 82 22.58 22.72 18 -0.13% 11.02%
- - - - - - - - - - - 0.00% 0.00%
Leoni 12.48 -2.19% -0.28 4121 12.71 12.47 12.74 44 12.42 28.20 453 -4.00% 87.25%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.82 1.62% 0.03 718233 1.79 1.78 1.82 767 1.81 1.82 896 1.15% 14.04%
MEDIASET 4.67 -1.97% -0.09 138400 4.76 4.65 4.78 665 4.67 4.72 126 -1.08% 9.76%
Mediaset 2.53 -0.90% -0.02 162715 2.56 2.53 2.57 1958 2.51 2.58 1958 2.31% 21.00%
Merlin Properties SO 9.32 -0.12% -0.01 363056 9.37 9.32 9.40 643 9.29 9.35 643 -1.71% 21.21%
- - - - - - - - - - - 0.00% 0.00%
MorphoSys 38.78 -3.17% -1.27 47832 39.64 38.73 40.36 14 38.68 39.51 14 -1.20% -57.79%
Mowi 245.50 1.07% 2.60 206515 244.45 241.65 245.80 153 244.60 247.00 53 5.55% 28.47%
- - - - - - - - - - - 0.00% 0.00%
NCC AB B 144.10 0.28% 0.40 18157 143.55 142.60 145.00 632 144.00 144.30 591 1.62% -3.81%
Neles 12.59 1.25% 0.15 58693 12.43 12.39 12.67 781 12.57 12.63 58 2.69% 15.78%
Neste Corp 50.58 -0.47% -0.24 216108 50.85 50.16 51.26 38 50.50 50.50 38 3.80% -15.08%
NN Group 46.08 1.43% 0.65 159547 45.53 45.45 46.17 27 46.07 46.10 27 0.21% 29.11%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCI N.V. 25.10 1.09% 0.27 90116 24.98 24.80 25.30 333 25.06 25.16 165 -1.91% 60.18%
Orion B 36.69 0.80% 0.29 116112 36.32 35.93 36.79 9 36.75 36.75 9 2.57% -2.08%
Orpea 89.19 -0.21% -0.19 141728 89.78 87.92 90.18 11 88.96 89.26 11 0.42% -17.30%
OUTOKUMPU 5.20 0.35% 0.02 364202 5.19 5.17 5.27 550 5.20 5.20 550 -5.11% 60.93%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.85 -0.39% -0.01 1469621 3.86 3.84 3.87 2208 3.84 3.85 387 -0.65% 37.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Quadient 21.16 0.28% 0.06 28798 21.13 21.10 21.54 216 21.12 21.20 230 0.57% 34.01%
Raiffeisenbank Bank 24.86 0.73% 0.18 105860 24.78 24.68 25.10 1 24.86 24.92 1 1.64% 47.36%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rheinmetall 84.36 0.64% 0.54 46727 83.95 83.68 84.62 2 84.34 84.38 23 -2.45% -3.80%
- - - - - - - - - - - 0.00% 0.00%
RTL Group 49.88 -0.98% -0.49 6898 50.45 49.82 50.45 240 49.80 49.88 66 1.59% 26.60%
Rubis 28.43 -1.52% -0.44 62838 28.89 28.40 28.95 4 28.44 28.47 234 -2.69% -24.85%
Rémy Cointreau 177.30 2.07% 3.60 53820 175.45 175.30 177.65 47 177.20 177.40 47 0.97% 16.95%
Saipem 2.23 0.72% 0.02 930977 2.22 2.21 2.24 28668 2.23 2.23 6 1.55% 0.41%
SBM Offshore 14.38 0.07% 0.01 199324 14.40 14.30 14.47 299 14.37 14.38 1 -0.10% -6.60%
SEB 123.00 0.57% 0.70 30214 122.90 122.20 123.80 103 123.00 123.20 11 2.33% -8.77%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 22.01 -0.14% -0.03 233806 22.16 21.93 22.48 272 21.93 22.04 56 5.51% -33.64%
Societe BIC 49.96 2.34% 1.14 69281 48.94 48.82 50.10 42 49.84 49.98 173 2.17% 7.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 79.57 0.95% 0.75 335722 79.24 78.60 79.90 535 79.54 79.66 584 3.02% -9.43%
- - - - - - - - - - - 0.00% 0.00%
Swedish Orphan Bio 233.80 -0.19% -0.45 92996 234.00 233.20 234.80 110 233.60 234.00 100 -0.47% 40.08%
Sydbank 227.00 0.09% 0.20 29941 226.60 225.80 228.20 1554 224.80 229.60 1554 2.34% 69.91%
- - - - - - - - - - - 0.00% 0.00%
Telefonica Deutschla 2.30 -0.41% -0.01 630285 2.33 2.30 2.33 5200 2.30 2.31 1109 -2.33% 1.19%
Telenet Group Holdin 33.68 1.84% 0.61 26747 33.16 33.15 33.72 234 33.66 33.72 120 3.50% -3.77%
TGS ASA 83.79 -0.53% -0.45 68418 83.00 82.44 84.80 96 83.44 83.96 72 -1.09% -36.76%
Topdanmark 342.80 0.06% 0.20 32987 343.40 335.80 349.40 917 339.20 346.40 706 -0.92% 29.26%
Tryg A/S 153.85 0.49% 0.75 63503 153.15 152.90 154.30 2293 152.30 155.45 2293 0.49% 3.01%
Téléperformance 362.40 1.31% 4.70 37144 358.60 356.70 363.15 10 362.30 362.80 6 2.43% 32.99%
TF1 8.46 0.12% 0.01 81695 8.47 8.40 8.51 710 8.46 8.47 812 0.36% 29.06%
- - - - - - - - - - - 0.00% 0.00%
UnipolSai Assicurazi 2.49 -0.16% -0.00 70966 2.49 2.49 2.51 5670 2.48 2.52 2458 -0.08% 14.09%
Vallourec 7.32 0.00% 0.00 273894 7.26 7.14 7.39 319 7.31 7.33 388 -5.06% -21.54%
- - - - - - - - - - - 0.00% 0.00%
VISCOFAN 56.15 -0.97% -0.55 10151 56.85 55.90 56.85 72 56.05 56.15 98 0.63% -3.52%
Wereldhave 13.52 5.38% 0.69 22385 13.10 13.10 13.65 672 13.49 13.53 697 4.24% 26.12%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 6.92 -0.07% -0.01 33916 6.92 6.91 6.93 527 6.91 6.92 1318 -0.07% 21.32%
Colruyt 42.39 0.59% 0.25 36405 42.23 42.21 42.51 33 42.32 42.40 41 1.61% -12.89%