Registreer u om meldingen in te stellen voor instrumenten, economische gebeurtenissen en artikelen van de auteurs die u volgt.
Gratis registreren Heeft u al een account? Inloggen
Noteringen
Alle soorten instrumenten
- Alle soorten instrumenten
- Indexen
- Aandelen
- ETF's
- Fondsen
- Grondst.
- Valuta's
- Crypto
- Obligaties
- Certificaten
Probeer een andere zoekopdracht
Nieuw! 💥 Krijg ProPicks om te zien welke strategie de S&P 500 met 1,183% heeft overtroffen KORTING van 40% benutten
STOXX Europe Small 200 EUR Price (SCXP)
Toevoegen/Verwijderen van een Portfolio
Voeg toe aan Portfolio
332,88
-0,44
-0,13%
- Volume: -
- Open: 333,04
- Dagbereik: 332,77 - 333,43
STOXX Europe Small 200 EUR Price
332,88
-0,44
-0,13%
- Overzicht
- Indexen Componenten
- Historische Data
STOXX Europe Small 200 EUR Price Componenten
Deze pagina bevat real-time streaming koersen van de STOXX Europe Small 200 EUR Price Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| A2A | 1,882 | 1,903 | 1,856 | +0,026 | +1,40% | 18,24M | 02/05 | ||
| Aalberts | 44,50 | 44,88 | 44,38 | -0,42 | -0,94% | 92,80K | 02/05 | ||
| Ackermans&v.H. | 162,20 | 163,40 | 161,70 | +0,70 | +0,43% | 21,99K | 02/05 | ||
| Air France KLM | 9,99 | 10,07 | 9,65 | +0,35 | +3,61% | 2,24M | 02/05 | ||
| ams OSRAM AG | 1,14 | 1,17 | 1,12 | +0,02 | +2,02% | 6,86M | 02/05 | ||
| Antofagasta | 2.132,00 | 2.196,00 | 2.086,00 | -36,00 | -1,66% | 1,62M | 02/05 | ||
| ASMI | 581,80 | 595,20 | 575,20 | -13,40 | -2,25% | 144,22K | 02/05 | ||
| Azimut | 24,720 | 24,960 | 24,670 | -0,050 | -0,20% | 545,16K | 02/05 | ||
| B&M European Value Retail SA | 517,00 | 522,40 | 514,40 | -2,40 | -0,46% | 5,76M | 02/05 | ||
| Balfour Beatty | 373,20 | 374,40 | 367,60 | +5,20 | +1,41% | 756,97K | 02/05 | ||
| Banco Bpm | 6,298 | 6,314 | 6,202 | +0,114 | +1,84% | 14,06M | 02/05 | ||
| Barry Callebaut | 1.511,0 | 1.528,0 | 1.490,0 | +27,0 | +1,82% | 33,66K | 02/05 | ||
| BB Biotech AG | 42,20 | 42,20 | 41,55 | +0,85 | +2,06% | 73,55K | 02/05 | ||
| Beazley | 639,50 | 663,50 | 631,50 | -19,50 | -2,96% | 5,51M | 02/05 | ||
| Bilfinger SE | 43,850 | 44,100 | 42,900 | +0,150 | +0,34% | 46,06K | 02/05 | ||
| BillerudKorsnas AB | 91,90 | 92,65 | 91,30 | -0,45 | -0,49% | 167,67K | 02/05 | ||
| Bollore | 6,08 | 6,10 | 5,99 | -0,02 | -0,33% | 985,42K | 02/05 | ||
| Bper Banca | 4,931 | 4,972 | 4,897 | +0,040 | +0,82% | 15,24M | 02/05 | ||
| bpost NV | 3,65 | 3,72 | 3,65 | -0,05 | -1,22% | 203,96K | 02/05 | ||
| Britvic | 884,50 | 890,50 | 862,00 | +1,00 | +0,11% | 372,60K | 02/05 | ||
| Campari | 9,3680 | 9,4840 | 9,3480 | -0,0520 | -0,55% | 2,35M | 02/05 | ||
| Casino Guichard | 0,0304 | 0,0304 | 0,0288 | +0,0017 | +5,92% | 16,81M | 02/05 | ||
| Castellum AB | 129,05 | 129,52 | 129,05 | +0,00 | +0,00% | 0 | 26/04 | ||
| Cellnex Telecom | 31,90 | 32,00 | 31,05 | +0,85 | +2,74% | 1,66M | 02/05 | ||
| Centamin | 121,50 | 122,60 | 119,72 | +0,60 | +0,50% | 3,07M | 02/05 | ||
| Close Brothers | 479,40 | 479,40 | 457,20 | +21,60 | +4,72% | 356,38K | 02/05 | ||
| Cofinimmo | 63,40 | 63,70 | 62,40 | +1,10 | +1,77% | 101,74K | 02/05 | ||
| Covestro | 47,220 | 47,500 | 46,080 | +0,240 | +0,51% | 703,84K | 02/05 | ||
| Covivio | 47,18 | 47,56 | 46,74 | +0,32 | +0,68% | 177,15K | 02/05 | ||
| Dassault Avia | 200,20 | 202,20 | 198,90 | -1,00 | -0,50% | 41,22K | 02/05 | ||
| Demant | 325,0 | 330,0 | 323,6 | +4,0 | +1,25% | 265,19K | 02/05 | ||
| DKSH Holding | 60,00 | 60,60 | 59,60 | +0,10 | +0,17% | 85,14K | 02/05 | ||
| Domino’s Pizza | 322,60 | 329,80 | 322,00 | 0,00 | 0,00% | 444,60K | 02/05 | ||
| Dorma Kaba Holding | 484,00 | 493,00 | 483,00 | -6,50 | -1,33% | 2,26K | 02/05 | ||
| Drax Group | 527,50 | 534,50 | 515,50 | +12,00 | +2,33% | 1,80M | 02/05 | ||
| Dt Euroshop | 18,820 | 19,000 | 18,820 | -0,080 | -0,42% | 11,80K | 02/05 | ||
| Duerr | 23,780 | 24,000 | 23,400 | -0,320 | -1,33% | 121,46K | 02/05 | ||
| EasyJet | 546,80 | 549,20 | 534,34 | +10,60 | +1,98% | 1,95M | 02/05 | ||
| Elekta | 75,85 | 75,85 | 75,85 | +0,00 | +0,00% | 0 | 24/04 | ||
| Elior Group | 2,62 | 2,63 | 2,58 | +0,04 | +1,47% | 458,73K | 02/05 | ||
| Ems Chemie Hld | 740,00 | 743,50 | 733,50 | +3,00 | +0,41% | 11,98K | 02/05 | ||
| Entain | 783,20 | 787,80 | 773,00 | -1,80 | -0,23% | 1,09M | 02/05 | ||
| Essentra | 179,80 | 180,20 | 176,00 | +3,40 | +1,93% | 349,91K | 02/05 | ||
| Etablissementen Franz Colruyt | 43,56 | 44,02 | 43,08 | +0,14 | +0,32% | 70,80K | 02/05 | ||
| Eurazeo | 85,15 | 85,90 | 84,20 | +0,35 | +0,41% | 85,99K | 02/05 | ||
| Eurofins | 56,50 | 57,96 | 56,50 | -1,10 | -1,91% | 409,68K | 02/05 | ||
| Euronext | 84,65 | 85,05 | 84,40 | 0,00 | 0,00% | 121,89K | 02/05 | ||
| Eutelsat | 3,78 | 3,80 | 3,76 | -0,01 | -0,26% | 67,37K | 02/05 | ||
| Fabege | 100,50 | 100,50 | 100,50 | +0,00 | +0,00% | 0 | 27/03 | ||
| Fastighets AB Balder | 70,90 | 71,08 | 68,86 | -0,02 | -0,03% | 1,12M | 02/05 | ||
| Fingerprint Cards | 0,47 | 0,51 | 0,47 | -0,04 | -7,41% | 19,53M | 02/05 | ||
| FirstGroup | 168,10 | 170,70 | 166,00 | +2,70 | +1,63% | 776,55K | 02/05 | ||
| Flughafen Zurich | 186,50 | 188,10 | 183,40 | +2,30 | +1,25% | 61,00K | 02/05 | ||
| Forvia | 15,25 | 15,76 | 14,90 | +0,25 | +1,63% | 1,26M | 02/05 | ||
| Fraport | 47,960 | 48,200 | 47,160 | +0,880 | +1,87% | 169,20K | 02/05 | ||
| Freenet AG | 25,940 | 26,400 | 25,940 | -0,100 | -0,38% | 441,47K | 02/05 | ||
| Fuchs Petrolub AG VZO Pref | 43,240 | 43,540 | 42,780 | -0,580 | -1,32% | 81,17K | 02/05 | ||
| GAM Holding | 0,260 | 0,298 | 0,253 | -0,025 | -8,77% | 182,47K | 02/05 | ||
| Georg Fischer | 63,85 | 64,85 | 63,70 | -0,65 | -1,01% | 123,22K | 02/05 | ||
| Gerresheimer AG | 102,85 | 102,85 | 102,85 | +4,40 | +4,47% | 0,00K | 02/05 | ||
| Gjensidige Forsikring ASA | 179,40 | 180,30 | 176,60 | +0,70 | +0,39% | 310,96K | 02/05 | ||
| Glanbia PLC | 17,67 | 18,03 | 17,50 | -0,17 | -0,95% | 189,24K | 02/05 | ||
| Gn Store Nord | 208,6 | 213,7 | 203,5 | +22,2 | +11,91% | 2,27M | 02/05 | ||
| Grafton | 902,40 | 928,00 | 891,30 | -36,00 | -3,84% | 823,13K | 02/05 | ||
| Great Portland Estates | 397,50 | 397,50 | 389,00 | +7,00 | +1,79% | 380,79K | 02/05 | ||
| Groupe SEB | 110,80 | 111,80 | 110,00 | -0,40 | -0,36% | 47,37K | 02/05 | ||
| Hays | 90,75 | 92,30 | 90,04 | -0,45 | -0,49% | 9,38M | 02/05 | ||
| Helvetia | 119,60 | 122,70 | 119,10 | -0,70 | -0,58% | 82,99K | 02/05 | ||
| Hexpol B | 124,5 | 125,2 | 123,2 | -1,5 | -1,19% | 319,84K | 02/05 | ||
| Hiscox | 1.175,00 | 1.277,85 | 1.150,00 | -42,00 | -3,45% | 1,33M | 02/05 | ||
| Hochtief AG | 98,70 | 99,45 | 97,15 | 0,00 | 0,00% | 92,54K | 02/05 | ||
| Husqvarna B | 84,35 | 85,00 | 84,35 | 0,00 | 0,00% | 0 | 25/04 | ||
| Icade | 25,78 | 25,78 | 25,00 | +0,78 | +3,12% | 133,94K | 02/05 | ||
| IMCD NV | 140,50 | 142,40 | 139,70 | -1,75 | -1,23% | 113,94K | 02/05 | ||
| Imerys | 34,10 | 34,28 | 32,38 | +3,82 | +12,62% | 419,82K | 02/05 | ||
| Immofinanz | 23,700 | 23,700 | 23,100 | +0,450 | +1,94% | 650,59K | 02/05 | ||
| Indivior PLC | 1.440,00 | 1.449,00 | 1.417,00 | +12,00 | +0,84% | 207,32K | 02/05 | ||
| Intermediate Capital | 2.130,00 | 2.130,00 | 2.066,00 | +50,00 | +2,40% | 576,17K | 02/05 | ||
| Intrum Justitia | 25,20 | 25,20 | 25,20 | 0,00 | 0,00% | 0 | 13/03 | ||
| Ipsen | 115,10 | 116,40 | 114,40 | +1,00 | +0,88% | 55,68K | 02/05 | ||
| IWG | 188,00 | 189,90 | 187,30 | -0,70 | -0,37% | 790,65K | 02/05 | ||
| JC Decaux | 19,67 | 20,02 | 19,51 | +0,05 | +0,25% | 173,59K | 02/05 | ||
| Jeronimo Martins | 19,36 | 19,52 | 19,18 | +0,01 | +0,05% | 940,58K | 02/05 | ||
| JM AB | 181,75 | 181,75 | 181,75 | 0,00 | 0,00% | 0 | 26/04 | ||
| Jupiter FM | 78,50 | 79,50 | 77,30 | +0,70 | +0,90% | 977,34K | 02/05 | ||
| Jyske Bank | 572,0 | 577,5 | 569,5 | -1,0 | -0,17% | 90,68K | 02/05 | ||
| Kesko | 16,02 | 16,13 | 15,93 | -0,01 | -0,06% | 295,99K | 02/05 | ||
| Kindred Group | 123,8 | 123,8 | 122,7 | 0,0 | 0,00% | 1,09M | 02/05 | ||
| Kingspan | 82,90 | 85,15 | 82,75 | -0,95 | -1,13% | 455,33K | 02/05 | ||
| Kion Group AG | 42,50 | 43,20 | 42,34 | -0,88 | -2,03% | 354,59K | 02/05 | ||
| Komercni Banka | 874,50 | 874,50 | 866,00 | +5,00 | +0,58% | 612,40K | 02/05 | ||
| Lagardere | 21,05 | 21,10 | 20,85 | 0,00 | 0,00% | 34,52K | 02/05 | ||
| Logitech | 74,58 | 74,74 | 71,72 | +2,52 | +3,50% | 1,17M | 02/05 | ||
| Lufthansa | 6,838 | 6,908 | 6,746 | +0,124 | +1,85% | 8,01M | 02/05 | ||
| Lundbergforetagen | 547,00 | 547,00 | 544,00 | 0,00 | 0,00% | 0 | 29/04 | ||
| Man Group | 263,00 | 264,40 | 259,20 | +4,20 | +1,62% | 2,35M | 02/05 | ||
| Mapfre | 2,262 | 2,286 | 2,260 | 0,000 | 0,00% | 2,78M | 02/05 | ||
| Melrose Industries | 603,00 | 631,58 | 592,80 | -18,20 | -2,93% | 7,75M | 02/05 | ||
| Merlin Properties SA | 10,770 | 10,800 | 10,540 | +0,160 | +1,51% | 1,20M | 02/05 | ||
| MFE MEDIAFOREUROPE NV B | 3,806 | 3,830 | 3,762 | +0,034 | +0,90% | 158,81K | 02/05 | ||
| Moncler SpA | 64,12 | 65,10 | 63,34 | 0,00 | 0,00% | 584,75K | 02/05 | ||
| Moneysupermarket.Com | 228,80 | 228,80 | 219,00 | +10,40 | +4,76% | 1,59M | 02/05 | ||
| NCC B | 132,95 | 132,95 | 132,95 | -1,40 | -1,04% | 0,19K | 02/05 | ||
| Nibe Industrier B | 50,0 | 52,0 | 50,0 | -1,6 | -3,02% | 2,90M | 02/05 | ||
| OC Oerlikon Corp | 3,98 | 4,04 | 3,96 | -0,01 | -0,30% | 291,26K | 02/05 | ||
| Ocado | 350,00 | 350,00 | 340,90 | +6,90 | +2,01% | 9,27M | 02/05 | ||
| Ontex Group | 9,33 | 9,48 | 9,33 | -0,13 | -1,37% | 229,88K | 02/05 | ||
| Orion B | 35,68 | 36,01 | 35,54 | -0,11 | -0,31% | 108,73K | 02/05 | ||
| Orpea | 13,3420 | 13,4140 | 12,7280 | +0,5420 | +4,23% | 242,88K | 02/05 | ||
| Orron Energy AB | 7,36 | 7,40 | 7,17 | +0,03 | +0,38% | 799,45K | 02/05 | ||
| Pagegroup | 444,40 | 451,20 | 444,20 | -0,20 | -0,05% | 309,30K | 02/05 | ||
| Petrofac | 10,50 | 15,82 | 8,28 | 0,00 | 0,00% | 0 | 30/04 | ||
| Phoenix | 488,00 | 489,80 | 485,20 | +2,80 | +0,58% | 4,00M | 02/05 | ||
| Plastic Omnium | 11,43 | 11,60 | 11,32 | -0,05 | -0,44% | 135,95K | 02/05 | ||
| Playtech | 499,00 | 519,00 | 497,50 | -5,00 | -0,99% | 293,48K | 02/05 | ||
| Poste Italiane | 11,930 | 12,055 | 11,910 | +0,010 | +0,08% | 1,70M | 02/05 | ||
| PostNL | 1,219 | 1,268 | 1,212 | -0,046 | -3,64% | 3,16M | 02/05 | ||
| PSP Swiss Property | 114,40 | 114,40 | 113,30 | +0,50 | +0,44% | 92,12K | 02/05 | ||
| Qinetiq | 348,00 | 349,40 | 341,00 | -0,40 | -0,12% | 1,02M | 02/05 | ||
| Raiffeisen Bank | 17,040 | 17,730 | 16,930 | -0,340 | -1,96% | 671,08K | 02/05 | ||
| Recordati | 50,20 | 50,45 | 49,88 | +0,15 | +0,30% | 282,44K | 02/05 | ||
| Rheinmetall | 512,400 | 518,200 | 505,600 | -4,800 | -0,93% | 286,33K | 02/05 | ||
| Rotork | 319,40 | 329,60 | 319,40 | -3,60 | -1,12% | 1,10M | 02/05 | ||
| RTL Group | 29,050 | 29,450 | 28,950 | +0,100 | +0,35% | 86,90K | 02/05 | ||
| Rubis | 32,12 | 32,60 | 32,12 | -0,38 | -1,17% | 182,67K | 02/05 | ||
| Saab AB | 923,70 | 923,70 | 919,60 | +0,00 | +0,00% | 0 | 26/04 | ||
| Saga | 110,20 | 111,60 | 105,80 | +2,20 | +2,04% | 487,73K | 02/05 | ||
| Saipem | 2,1920 | 2,2040 | 2,1320 | +0,0280 | +1,29% | 27,70M | 02/05 | ||
| Sartorius AG Vz | 281,50 | 287,30 | 280,20 | -0,80 | -0,28% | 81,42K | 02/05 | ||
| SBM Offshore | 13,73 | 13,93 | 13,69 | -0,22 | -1,58% | 458,06K | 02/05 | ||
| Schaeffler Pref | 5,49 | 5,55 | 5,48 | +0,01 | +0,18% | 380,92K | 02/05 | ||
| Schibsted A | 318,20 | 321,60 | 313,00 | +0,40 | +0,13% | 209,59K | 02/05 | ||
| Shaftesbury Capital | 136,70 | 138,00 | 134,80 | +1,10 | +0,81% | 4,40M | 02/05 | ||
| Spectris | 3.208,0 | 3.250,0 | 3.120,0 | -64,0 | -1,96% | 210,66K | 02/05 | ||
| Spirax-Sarco Engineering | 8.755,0 | 8.915,0 | 8.730,0 | -120,0 | -1,35% | 160,82K | 02/05 | ||
| Straumann Holding AG | 118,00 | 123,50 | 117,95 | -5,00 | -4,07% | 909,56K | 02/05 | ||
| Subsea 7 | 182,00 | 183,00 | 175,50 | +1,80 | +1,00% | 676,05K | 02/05 | ||
| Swedish Orphan Biovitrum | 280,00 | 287,00 | 278,40 | -5,40 | -1,89% | 504,72K | 02/05 | ||
| Sydbank | 362,0 | 365,2 | 356,0 | +1,8 | +0,50% | 185,51K | 02/05 | ||
| Tele2 AB | 103,20 | 104,15 | 102,60 | +0,10 | +0,10% | 2,18M | 02/05 | ||
| Telefonica Deutschland Holding AG | 2,430 | 2,430 | 2,346 | +0,000 | +0,00% | 0 | 18/04 | ||
| Temenos Group AG | 56,40 | 57,35 | 56,20 | -1,10 | -1,91% | 449,43K | 02/05 | ||
| Topdanmark A/S | 293,0 | 293,8 | 288,2 | +4,0 | +1,38% | 86,58K | 02/05 | ||
| Trygvesta | 137,9 | 139,6 | 137,1 | -0,8 | -0,58% | 1,04M | 02/05 | ||
| Tullow Oil | 36,20 | 37,02 | 36,00 | -0,80 | -2,16% | 2,58M | 02/05 | ||
| Ubisoft | 22,21 | 22,45 | 22,06 | +0,04 | +0,18% | 371,49K | 02/05 | ||
| Uniper SE | 52,160 | 53,280 | 51,600 | -0,320 | -0,61% | 4,09K | 02/05 | ||
| UnipolSai Assicurazioni | 2,678 | 2,684 | 2,674 | -0,008 | -0,30% | 9,20M | 02/05 | ||
| Vantiva | 0,1380 | 0,1400 | 0,1376 | -0,0010 | -0,72% | 146,66K | 02/05 | ||
| Victrex | 1.268,0 | 1.274,0 | 1.248,0 | +8,0 | +0,64% | 212,31K | 02/05 | ||
| Virgin Money UK | 214,60 | 216,40 | 214,20 | +0,40 | +0,19% | 2,24M | 02/05 | ||
| Viscofan | 59,900 | 60,100 | 59,400 | +0,200 | +0,34% | 35,64K | 02/05 | ||
| Vistry Group | 1.225,00 | 1.243,00 | 1.208,00 | +24,00 | +2,00% | 983,19K | 02/05 | ||
| Voestalpine | 25,700 | 25,700 | 25,120 | +0,580 | +2,31% | 153,82K | 02/05 | ||
| Vopak | 36,60 | 37,30 | 36,58 | -0,72 | -1,93% | 192,32K | 02/05 | ||
| Weir Group | 2.010,00 | 2.038,00 | 2.008,00 | -16,00 | -0,79% | 884,90K | 02/05 | ||
| Wereldhave | 13,28 | 13,28 | 12,96 | +0,22 | +1,68% | 159,90K | 02/05 | ||
| WH Smith | 1.092,0 | 1.114,0 | 1.090,0 | -9,0 | -0,82% | 273,15K | 02/05 | ||
| Wienerberger | 33,580 | 33,780 | 33,220 | +0,020 | +0,06% | 320,27K | 02/05 |
Mijn Sentimenten
Wat is uw sentiment met betrekking tot STOXX Europe Small 200 EUR Price?
Reacties van leden:
of
Stem om de resultaten van de gemeenschap te zien!
Laat weten wat u vindt van STOXX Europe Small 200 EUR Price
Weet u zeker dat u deze grafiek wilt verwijderen?
Verwijderen Annuleren
Vervang de toegevoegde grafiek met een nieuwe grafiek?
Vervang Annuleren
Richtlijnen voor commentaar
Voeg Grafiek toe aan Commentaar
Blokkering bevestigen
Weet u zeker dat u %USER_NAME% wilt blokkeren?
Als u dit doet, kunnen u en %USER_NAME% geen publicaties meer van elkaar zien op Investing.com.
%USER_NAME% is toegevoegd aan uw lijst met geblokkeerde personen
Omdat u de blokkering van deze persoon net hebt opgeheven, moet u 48 uur wachten om hem/haar weer te kunnen blokkeren.
Rapporteer dit commentaar
Ik vind dit commentaar
Commentaar gemarkeerd
Bedankt!
Uw bericht is ter beoordeling verstuurd naar de moderatoren