Registrieren Sie sich, um Meldungen für Instrumente,
Wirtschaftsevents und Inhalte von Autoren zu erhalten, denen Sie folgen
Kostenlose Registrierung Sie haben bereits ein Benutzerkonto? Anmelden
Kurse
Alle Finanzinstrumente
- Alle Finanzinstrumente
- Indizes
- Aktien
- ETFs
- Fonds
- Rohstoffe
- Währungen
- Krypto
- Anleihen
- Zertifikate
Versuchen Sie es noch einmal mit einem anderen Suchbegriff
🚨 Volatile Märkte? Keine Sorge! Wir haben die Perlen für Ihr Portfolio!
Jetzt Aktien finden
STOXX Europe Small 200 EUR NR (SCXR)
Einem Portfolio hinzufügen/entfernen
Portfolio hinzufügen
713,04
0,00
0,00%
- Volumen: -
- Eröffnung: 713,04
- Tagesspanne: 713,04 - 713,04
STOXX Europe Small 200 EUR NR
713,04
0,00
0,00%
- Allgemein
- Chart
- Nachrichten & Analysen
- Technisch
- Forum
- Übersicht
- Komponenten
- Historische Daten
- Verbundene Instrumente
STOXX Europe Small 200 EUR NR Komponenten
Diese Seite beinhaltet aktuelle Kurse für die STOXX Europe Small 200 EUR NR Index Komponenten. Diese Tabelle weist sowohl den Aktiennamen, den letzten Stand als auch die Tages Höchst-, Tiefststände und Veränderungen jeder Komponente auf.
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| A2A | 1,856 | 1,888 | 1,854 | -0,018 | -0,96% | 12,95M | 30/04 | ||
| Aalberts Industries | 44,92 | 45,20 | 44,76 | -0,08 | -0,18% | 132,57K | 30/04 | ||
| Ackermans en van Haaren | 161,50 | 163,20 | 161,50 | -0,50 | -0,31% | 33,37K | 30/04 | ||
| Air France KLM SA | 9,64 | 9,82 | 9,55 | -0,43 | -4,29% | 2,29M | 30/04 | ||
| ams OSRAM AG | 1,12 | 1,13 | 1,09 | -0,00 | -0,31% | 5,30M | 30/04 | ||
| Antofagasta | 2.168,00 | 2.226,00 | 2.166,00 | -42,00 | -1,90% | 2,54M | 01/05 | ||
| ASM International NV | 595,20 | 605,20 | 592,60 | -1,20 | -0,20% | 118,71K | 30/04 | ||
| Azimut | 24,770 | 24,860 | 24,620 | +0,020 | +0,08% | 446,27K | 30/04 | ||
| B&M European Value Retail SA | 519,40 | 520,60 | 513,60 | +0,40 | +0,08% | 1,14M | 01/05 | ||
| Balfour Beatty | 368,00 | 372,60 | 359,20 | +4,20 | +1,15% | 883,85K | 01/05 | ||
| Banco Bpm | 6,184 | 6,234 | 6,132 | +0,020 | +0,32% | 12,12M | 30/04 | ||
| Barry Callebaut | 1.484,0 | 1.493,0 | 1.394,0 | +99,0 | +7,15% | 36,91K | 30/04 | ||
| BB Biotech | 41,35 | 41,50 | 40,90 | +0,10 | +0,24% | 56,42K | 30/04 | ||
| Beazley | 659,00 | 664,50 | 650,00 | -4,00 | -0,60% | 834,94K | 01/05 | ||
| Bilfinger SE | 43,700 | 44,900 | 43,700 | -1,050 | -2,35% | 32,96K | 30/04 | ||
| BillerudKorsnas AB | 92,35 | 95,30 | 92,20 | -2,65 | -2,79% | 227,31K | 30/04 | ||
| Bollore | 6,10 | 6,18 | 6,08 | -0,04 | -0,57% | 1,03M | 30/04 | ||
| Bper Banca | 4,891 | 4,948 | 4,792 | +0,073 | +1,52% | 14,61M | 30/04 | ||
| bpost NV | 3,70 | 3,79 | 3,69 | -0,07 | -1,73% | 167,73K | 30/04 | ||
| Britvic | 883,50 | 887,50 | 878,00 | -1,00 | -0,11% | 387,19K | 01/05 | ||
| Campari | 9,4200 | 9,4600 | 9,3040 | +0,0520 | +0,56% | 2,70M | 30/04 | ||
| Casino Guichard Perrachon SA | 0,0287 | 0,0295 | 0,0281 | -0,0002 | -0,69% | 11,45M | 30/04 | ||
| Castellum AB | 129,05 | 129,52 | 129,05 | +0,00 | +0,00% | 0 | 26/04 | ||
| Cellnex Telecom | 31,05 | 31,85 | 31,05 | -0,69 | -2,17% | 1,38M | 30/04 | ||
| Centamin | 120,90 | 121,20 | 119,20 | -0,30 | -0,25% | 2,56M | 01/05 | ||
| Close Brothers | 457,80 | 464,40 | 447,00 | +2,40 | +0,53% | 277,92K | 01/05 | ||
| Cofinimmo | 62,30 | 63,55 | 62,05 | -1,00 | -1,58% | 107,83K | 30/04 | ||
| Covestro | 46,980 | 48,000 | 46,130 | -0,570 | -1,20% | 1,24M | 30/04 | ||
| Covivio | 46,86 | 47,66 | 46,74 | -0,46 | -0,97% | 129,96K | 30/04 | ||
| Dassault Avia | 201,20 | 204,00 | 201,00 | -1,60 | -0,79% | 32,06K | 30/04 | ||
| Demant | 321,0 | 336,4 | 320,4 | -15,4 | -4,58% | 318,56K | 01/05 | ||
| Deutsche Euroshop AG | 18,900 | 18,960 | 18,780 | -0,020 | -0,11% | 10,58K | 30/04 | ||
| DKSH Holding | 59,90 | 60,50 | 59,90 | -0,30 | -0,50% | 57,59K | 30/04 | ||
| Domino’s Pizza | 322,60 | 326,80 | 319,60 | -3,20 | -0,98% | 948,89K | 01/05 | ||
| Dorma Kaba Holding | 490,50 | 495,50 | 487,50 | -2,00 | -0,41% | 3,14K | 30/04 | ||
| Drax Group | 515,50 | 520,50 | 510,50 | -2,50 | -0,48% | 424,71K | 01/05 | ||
| Dürr AG | 24,100 | 24,900 | 23,980 | -0,180 | -0,74% | 206,62K | 30/04 | ||
| EasyJet | 536,20 | 539,60 | 533,00 | -2,40 | -0,45% | 1,19M | 01/05 | ||
| Elekta | 75,85 | 75,85 | 75,85 | +0,00 | +0,00% | 0 | 24/04 | ||
| Elior Group | 2,58 | 2,63 | 2,53 | +0,05 | +1,89% | 843,97K | 30/04 | ||
| Ems Chemie Hld | 737,00 | 745,00 | 733,00 | -1,00 | -0,14% | 19,04K | 30/04 | ||
| Entain | 785,00 | 795,80 | 777,20 | -1,60 | -0,20% | 584,54K | 01/05 | ||
| Essentra | 176,40 | 178,32 | 176,00 | -0,20 | -0,11% | 443,76K | 01/05 | ||
| Etablissementen Franz Colruyt | 43,42 | 44,10 | 43,42 | -0,26 | -0,60% | 117,38K | 30/04 | ||
| Eurazeo | 84,80 | 86,30 | 84,55 | -1,20 | -1,40% | 86,21K | 30/04 | ||
| Eurofins Scientific SE | 57,60 | 58,62 | 56,98 | -1,10 | -1,87% | 303,29K | 30/04 | ||
| Euronext | 84,65 | 84,75 | 84,30 | +0,05 | +0,06% | 166,59K | 30/04 | ||
| Eutelsat Communications SA | 3,79 | 3,84 | 3,74 | -0,01 | -0,21% | 144,09K | 30/04 | ||
| Fabege | 100,50 | 100,50 | 100,50 | +0,00 | +0,00% | 0 | 27/03 | ||
| Fastighets AB Balder | 70,92 | 70,92 | 68,62 | +1,46 | +2,10% | 689,25K | 30/04 | ||
| Fingerprint Cards | 0,51 | 0,57 | 0,51 | -0,05 | -9,65% | 14,19M | 30/04 | ||
| FirstGroup | 165,40 | 167,20 | 161,40 | +3,20 | +1,97% | 736,59K | 01/05 | ||
| Flughafen Zurich | 184,20 | 189,00 | 184,20 | -4,70 | -2,49% | 65,45K | 30/04 | ||
| Forvia | 15,00 | 15,69 | 14,88 | -0,02 | -0,13% | 2,00M | 30/04 | ||
| Fraport AG | 47,080 | 47,620 | 46,580 | -0,420 | -0,88% | 378,45K | 30/04 | ||
| Freenet AG | 26,040 | 27,060 | 25,960 | -1,020 | -3,77% | 624,07K | 30/04 | ||
| Fuchs Petrolub AG VZO Pref | 43,820 | 43,940 | 41,020 | +0,480 | +1,11% | 149,58K | 30/04 | ||
| GAM Holding | 0,285 | 0,285 | 0,265 | +0,021 | +7,95% | 87,50K | 30/04 | ||
| Georg Fischer | 64,50 | 65,20 | 64,50 | -0,45 | -0,69% | 118,44K | 30/04 | ||
| Gerresheimer AG | 98,45 | 98,45 | 98,07 | 0,00 | 0,00% | 0 | 19/04 | ||
| Gjensidige Forsikring ASA | 178,70 | 178,70 | 175,00 | +1,40 | +0,79% | 527,77K | 30/04 | ||
| Glanbia PLC | 17,87 | 18,00 | 17,76 | +0,14 | +0,79% | 237,72K | 30/04 | ||
| Gn Store Nord | 186,4 | 191,8 | 186,4 | -4,2 | -2,20% | 433,90K | 01/05 | ||
| Grafton | 938,40 | 955,90 | 924,40 | -8,20 | -0,87% | 102,10K | 01/05 | ||
| Great Portland Estates | 390,50 | 393,50 | 388,00 | -1,50 | -0,38% | 88,01K | 01/05 | ||
| Groupe SEB | 111,20 | 112,80 | 110,60 | -1,20 | -1,07% | 63,34K | 30/04 | ||
| Hays | 91,20 | 92,80 | 90,00 | -0,85 | -0,92% | 1,09M | 01/05 | ||
| Helvetia | 120,30 | 121,30 | 119,70 | +0,70 | +0,59% | 92,54K | 30/04 | ||
| Hexpol B | 126,1 | 126,1 | 125,0 | +0,5 | +0,40% | 77,13K | 30/04 | ||
| Hiscox | 1.217,00 | 1.229,00 | 1.207,00 | -13,00 | -1,06% | 1,56M | 01/05 | ||
| HOCHTIEF AG | 98,80 | 99,50 | 98,55 | -0,25 | -0,25% | 38,60K | 29/04 | ||
| Husqvarna B | 84,35 | 85,00 | 84,35 | 0,00 | 0,00% | 0 | 25/04 | ||
| Icade | 25,00 | 25,64 | 25,00 | -0,58 | -2,27% | 108,89K | 30/04 | ||
| IMCD NV | 142,25 | 144,60 | 141,95 | -1,85 | -1,28% | 93,79K | 30/04 | ||
| Imerys | 30,28 | 31,02 | 30,12 | -0,76 | -2,45% | 73,94K | 30/04 | ||
| Immofinanz | 23,250 | 23,500 | 22,850 | +0,300 | +1,31% | 379,44K | 30/04 | ||
| Indivior PLC | 1.428,00 | 1.486,00 | 1.403,00 | -14,00 | -0,97% | 234,62K | 01/05 | ||
| Intermediate Capital | 2.080,00 | 2.114,00 | 2.062,00 | -20,00 | -0,95% | 2,05M | 01/05 | ||
| Intrum Justitia | 25,20 | 25,20 | 25,20 | 0,00 | 0,00% | 0 | 13/03 | ||
| Ipsen | 114,10 | 114,80 | 111,40 | +1,60 | +1,42% | 76,93K | 30/04 | ||
| IWG | 188,70 | 189,60 | 185,50 | +2,80 | +1,51% | 374,82K | 01/05 | ||
| JC Decaux SA | 19,62 | 19,99 | 19,62 | -0,26 | -1,31% | 76,02K | 30/04 | ||
| Jeronimo Martins | 19,35 | 19,57 | 19,22 | -0,14 | -0,72% | 1,17M | 30/04 | ||
| JM AB | 181,75 | 181,75 | 181,75 | 0,00 | 0,00% | 0 | 26/04 | ||
| Jupiter FM | 77,80 | 79,20 | 77,10 | +0,30 | +0,39% | 957,92K | 01/05 | ||
| Jyske Bank | 573,0 | 576,0 | 565,5 | +4,5 | +0,79% | 64,93K | 01/05 | ||
| Kesko | 16,07 | 16,21 | 16,06 | -0,09 | -0,56% | 518,32K | 30/04 | ||
| Kindred Group | 123,8 | 123,8 | 123,2 | +0,1 | +0,08% | 28,05K | 30/04 | ||
| Kingspan | 84,05 | 85,15 | 83,00 | +0,35 | +0,42% | 286,49K | 30/04 | ||
| Kion Group AG | 43,38 | 44,20 | 43,31 | -0,88 | -1,99% | 258,49K | 30/04 | ||
| Komercni Banka | 869,50 | 869,50 | 862,50 | +4,50 | +0,52% | 360,65K | 30/04 | ||
| Lagardere SCA | 21,05 | 21,15 | 20,10 | +0,85 | +4,21% | 90,89K | 30/04 | ||
| Logitech | 72,06 | 80,30 | 68,50 | -0,72 | -0,99% | 3,07M | 30/04 | ||
| Lufthansa | 6,714 | 6,844 | 6,624 | -0,028 | -0,42% | 6,17M | 30/04 | ||
| Lundbergforetagen | 547,00 | 547,00 | 544,00 | 0,00 | 0,00% | 0 | 29/04 | ||
| Man Group | 258,80 | 260,40 | 253,20 | +1,20 | +0,47% | 1,73M | 01/05 | ||
| Mapfre | 2,262 | 2,280 | 2,256 | -0,018 | -0,79% | 2,86M | 30/04 | ||
| Melrose Industries | 621,20 | 637,20 | 618,60 | -10,60 | -1,68% | 3,93M | 01/05 | ||
| Merlin Properties SA | 10,610 | 10,730 | 10,590 | -0,050 | -0,47% | 708,04K | 30/04 | ||
| MFE MEDIAFOREUROPE NV B | 3,772 | 3,894 | 3,740 | -0,118 | -3,03% | 430,49K | 30/04 | ||
| Moncler SpA | 64,12 | 65,62 | 63,84 | -0,40 | -0,62% | 695,01K | 30/04 | ||
| Moneysupermarket.Com | 218,40 | 219,00 | 214,20 | +3,00 | +1,39% | 1,00M | 01/05 | ||
| NCC B | 134,35 | 134,35 | 134,35 | 0,00 | 0,00% | 0 | 30/04 | ||
| Nibe Industrier B | 51,7 | 52,2 | 51,0 | -0,4 | -0,84% | 1,55M | 30/04 | ||
| OC Oerlikon Corp | 3,99 | 4,07 | 3,98 | -0,02 | -0,50% | 243,80K | 30/04 | ||
| Ocado | 343,10 | 355,40 | 341,60 | -10,00 | -2,83% | 1,43M | 01/05 | ||
| Ontex Group | 9,46 | 9,55 | 9,41 | -0,01 | -0,11% | 125,30K | 30/04 | ||
| Orion B | 35,79 | 36,38 | 35,63 | -0,54 | -1,49% | 241,24K | 30/04 | ||
| Orpea | 12,8000 | 14,1000 | 12,6000 | -0,8000 | -5,88% | 528,67K | 30/04 | ||
| Orron Energy AB | 7,34 | 7,46 | 7,29 | -0,13 | -1,77% | 407,17K | 30/04 | ||
| Pagegroup | 444,60 | 449,40 | 444,20 | -1,60 | -0,36% | 150,15K | 01/05 | ||
| Petrofac | 10,50 | 15,82 | 8,28 | 0,00 | 0,00% | 0 | 30/04 | ||
| Phoenix | 485,20 | 495,00 | 483,80 | -4,60 | -0,94% | 1,54M | 01/05 | ||
| Plastic Omnium | 11,48 | 11,69 | 11,38 | -0,07 | -0,61% | 240,24K | 30/04 | ||
| Playtech | 504,00 | 541,00 | 501,00 | -26,00 | -4,91% | 270,79K | 01/05 | ||
| Poste Italiane | 11,920 | 11,975 | 11,880 | -0,025 | -0,21% | 1,67M | 30/04 | ||
| PostNL | 1,265 | 1,305 | 1,260 | +0,001 | +0,08% | 2,47M | 30/04 | ||
| PSP Swiss Property | 113,90 | 114,80 | 113,60 | -1,40 | -1,21% | 148,89K | 30/04 | ||
| Qinetiq | 348,40 | 349,60 | 343,40 | +4,80 | +1,40% | 644,75K | 01/05 | ||
| Raiffeisen Bank | 17,380 | 18,150 | 17,190 | -0,710 | -3,92% | 849,95K | 30/04 | ||
| Recordati | 50,05 | 50,20 | 49,24 | +0,63 | +1,27% | 184,79K | 30/04 | ||
| Rheinmetall AG | 517,200 | 525,400 | 513,600 | -7,800 | -1,49% | 202,22K | 30/04 | ||
| Rotork | 323,00 | 325,20 | 320,00 | -0,40 | -0,12% | 572,87K | 01/05 | ||
| RTL Group | 28,950 | 29,400 | 28,850 | -0,400 | -1,36% | 109,17K | 30/04 | ||
| Rubis | 32,50 | 32,80 | 32,38 | -0,12 | -0,37% | 172,54K | 30/04 | ||
| Saab AB | 923,70 | 923,70 | 919,60 | +0,00 | +0,00% | 0 | 26/04 | ||
| Saga | 108,00 | 108,20 | 105,00 | +2,60 | +2,47% | 335,47K | 01/05 | ||
| Saipem | 2,1640 | 2,2250 | 2,1520 | -0,0500 | -2,26% | 19,52M | 30/04 | ||
| Sartorius AG VZO | 282,30 | 290,60 | 281,50 | -9,50 | -3,26% | 67,69K | 30/04 | ||
| SBM Offshore | 13,95 | 14,32 | 13,95 | -0,37 | -2,58% | 412,07K | 30/04 | ||
| Schaeffler Pref | 5,48 | 5,70 | 5,48 | -0,21 | -3,61% | 792,97K | 30/04 | ||
| Schibsted A | 317,80 | 320,40 | 306,40 | +5,00 | +1,60% | 295,01K | 30/04 | ||
| Shaftesbury Capital | 135,60 | 136,80 | 132,10 | +0,90 | +0,67% | 2,42M | 01/05 | ||
| Spectris | 3.272,0 | 3.382,0 | 3.262,0 | -58,0 | -1,74% | 192,61K | 01/05 | ||
| Spirax-Sarco Engineering | 8.875,0 | 9.000,0 | 8.830,0 | +30,0 | +0,34% | 299,63K | 01/05 | ||
| Straumann Holding AG | 123,00 | 130,60 | 121,90 | -15,80 | -11,38% | 1,24M | 30/04 | ||
| Subsea 7 | 180,20 | 184,00 | 179,80 | -1,20 | -0,66% | 327,01K | 30/04 | ||
| Swedish Orphan Biovitrum | 285,40 | 287,80 | 282,80 | +2,00 | +0,71% | 163,47K | 30/04 | ||
| Sydbank | 360,2 | 366,8 | 351,8 | +3,6 | +1,01% | 128,78K | 01/05 | ||
| Tele2 AB | 103,10 | 105,00 | 102,90 | -1,90 | -1,81% | 1,22M | 30/04 | ||
| Telefónica Deutschland GmbH | 2,430 | 2,430 | 2,346 | +0,000 | +0,00% | 0 | 18/04 | ||
| Temenos Group AG | 57,50 | 58,40 | 56,45 | +0,90 | +1,59% | 360,62K | 30/04 | ||
| Topdanmark A/S | 289,0 | 291,6 | 286,8 | -2,6 | -0,89% | 72,40K | 01/05 | ||
| Trygvesta | 138,7 | 139,7 | 138,2 | +0,2 | +0,14% | 276,88K | 01/05 | ||
| Tullow Oil | 37,00 | 37,90 | 35,74 | +0,70 | +1,93% | 5,16M | 01/05 | ||
| Ubisoft Entertainment SA | 22,17 | 22,37 | 22,00 | +0,05 | +0,23% | 562,27K | 30/04 | ||
| Uniper SE | 52,480 | 53,380 | 51,480 | -0,100 | -0,19% | 3,68K | 30/04 | ||
| UnipolSai Assicurazioni | 2,686 | 2,696 | 2,678 | +0,006 | +0,22% | 3,07M | 30/04 | ||
| Vantiva | 0,1390 | 0,1470 | 0,1390 | 0,0000 | 0,00% | 57,64K | 30/04 | ||
| Victrex | 1.260,0 | 1.296,0 | 1.254,0 | -6,0 | -0,47% | 103,40K | 01/05 | ||
| Virgin Money UK | 214,20 | 214,80 | 213,40 | +0,40 | +0,19% | 758,18K | 01/05 | ||
| Viscofan | 59,700 | 60,900 | 59,600 | -1,100 | -1,81% | 75,28K | 30/04 | ||
| Vistry Group | 1.201,00 | 1.235,00 | 1.195,00 | +3,00 | +0,25% | 607,95K | 01/05 | ||
| Voestalpine | 25,120 | 25,540 | 25,060 | -0,320 | -1,26% | 217,59K | 30/04 | ||
| Vopak | 37,32 | 37,64 | 37,20 | -0,10 | -0,27% | 161,29K | 30/04 | ||
| Weir Group | 2.026,00 | 2.040,00 | 2.004,00 | -24,00 | -1,17% | 1,15M | 01/05 | ||
| Wereldhave NV | 13,06 | 13,20 | 13,04 | -0,06 | -0,46% | 100,13K | 30/04 | ||
| WH Smith | 1.101,0 | 1.106,0 | 1.075,0 | +4,0 | +0,37% | 272,44K | 01/05 | ||
| Wienerberger AG | 33,560 | 34,040 | 33,560 | -0,400 | -1,18% | 666,97K | 30/04 |
Meine Sentiments
Wie ist Ihre Einschätzung zu STOXX Europe Small 200 EUR NR?
Mitglieder denken:
oder
Stimmen Sie ab, um die Ergebnisse der Mitglieder zu sehen!
Was denken Sie über STOXX Europe Small 200 EUR NR
Sind Sie sicher, dass Sie diesen Chart löschen möchten?
Löschen Abbrechen
Angehängten Chart durch einen neuen Chart ersetzen?
Ersetzen Abbrechen
Community-Richtlinien
Chart zum Kommentar hinzufügen
Sperre bestätigen
Sind Sie sicher, dass Sie %USER_NAME% sperren möchten?
Dadurch werden Sie und %USER_NAME% nicht mehr in der Lage sein, Beiträge des jeweils anderen auf Investing.com zu sehen.
%USER_NAME% wurde erfolgreich zu Ihrer Sperrliste hinzugefügt.
Da Sie diese Person entsperrt haben, müssen Sie 48 Stunden warten, bevor Sie sie wieder sperren können.
Diesen Kommentar melden
Sagen Sie uns Ihre Meinung zu diesem Kommentar
Kommentar markiert
Vielen Dank!
Ihre Meldung wurde zur Überprüfung an unsere Moderatoren geschickt