12.12.2019 15:13:13
STXE 600 CNS.GOODS PR.EUR
1004.59
$$$
1.6500
0.16%
11.12.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2019 1002.94 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 12.12.2019 / 15:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 23.48% 1025.3 804.2
1 Woche 0.56% 1010.9 997.5
1 Monat -0.37% 1018.0 992.5
3 Monate -1.15% 1021.5 969.9
6 Monate 3.26% 1025.3 957.1
1 Jahr 19.48% 1025.3 797.0
3 Jahre 18.01% 1025.3 797.0
9.43
13
SMI
23.48
23.44
SMI
-14.39
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.43,"chartHeight":17.629824538683,"year":2017,"ID_NOTATION":"10529382"},"2018":{"performance":-14.39,"chartHeight":19.563480851767,"year":2018,"ID_NOTATION":"10529382"},"2019":{"performance":23.48,"chartHeight":21.803576020983,"year":2019,"ID_NOTATION":"10529382"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2019 15:13:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 277.20 -0.52% -1.45 51275 279.65 277.20 283.00 16 277.15 277.25 4 0.25% 52.56%
- - - - - - - - - - - 0.00% 0.00%
AB InBev 68.88 -3.05% -2.17 221010 70.98 68.54 71.00 205 68.84 68.92 281 -0.62% 23.37%
A.B. Foods 2426.00 -1.78% -44.00 54292 2451.00 2416.00 2453.00 98 2425.00 2427.00 218 -1.36% 20.37%
BARRATT DEVELOPMENTS 656.60 -0.21% -1.40 306014 661.40 655.00 665.60 207 656.40 656.60 163 -1.05% 42.52%
- - - - - - - - - - - 0.00% 0.00%
BMW 73.85 -0.51% -0.38 185967 74.43 73.78 74.74 26 73.85 73.88 166 2.30% 4.96%
BEIERSDORF 103.50 -0.34% -0.35 30730 104.00 103.45 104.15 59 103.50 103.55 286 -1.42% 13.80%
BELLWAY 3403.00 0.00% 0.00 26338 3430.00 3396.00 3435.00 45 3392.00 3404.00 107 0.68% 35.25%
BERKELEY GROUP 4493.00 -1.66% -76.00 79063 4564.00 4491.00 4598.00 121 4492.00 4494.00 130 -0.82% 31.90%
Bic 61.85 -0.96% -0.60 7731 62.85 61.85 62.85 46 61.75 61.90 201 0.73% -30.03%
Bovis Homes Group 1247.00 -0.40% -5.00 40885 1257.00 1246.00 1260.00 207 1246.00 1249.00 310 2.45% 45.75%
BRIT AMER TOBACCO 2981.50 -0.43% -13.00 207828 2985.00 2960.00 3002.00 108 2982.00 2984.00 318 0.79% 19.61%
BRITVIC 899.50 -1.10% -10.00 185348 914.50 899.50 914.50 542 899.50 900.50 1018 -5.36% 13.83%
BURBERRY GROUP 2083.00 0.14% 3.00 79364 2086.00 2082.00 2104.00 284 2082.00 2084.00 254 4.65% 20.20%
CARLSBERG B 975.40 -0.45% -4.40 46785 978.20 974.20 980.80 48 975.20 975.60 15 0.18% 41.55%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 443.00 -0.32% -1.40 5147 448.80 443.00 449.60 1 442.80 443.00 1 -4.96% 33.13%
Michelin (CGDE) 108.90 -1.09% -1.20 52391 110.00 108.30 110.05 83 108.85 108.95 170 4.31% 27.31%
Coca-Cola HBC 2482.00 -0.76% -19.00 111707 2493.00 2480.00 2515.00 26 2482.00 2484.00 129 0.20% 2.37%
- - - - - - - - - - - 0.00% 0.00%
Cie Plastic Omnium 24.67 0.53% 0.13 13051 24.74 24.51 25.08 86 24.65 24.68 291 0.33% 22.03%
CONTINENTAL 117.24 0.29% 0.34 316400 117.10 117.10 118.62 38 117.22 117.30 20 -0.29% -2.75%
Daimler 49.05 -1.10% -0.55 377495 49.45 48.98 49.69 46 49.04 49.05 359 0.09% 8.02%
Danone 73.26 -1.29% -0.96 171310 74.24 73.24 74.44 6 73.26 73.28 729 1.48% 20.76%
Davide Campari Milan 8.19 -0.36% -0.03 62205 8.24 8.19 8.27 800 8.17 8.18 768 0.61% 11.76%
Diageo 3077.00 0.05% 1.50 522995 3072.50 3066.00 3100.50 811 3076.50 3077.00 120 -0.16% 9.86%
Electrolux B 246.40 -2.49% -6.30 118662 253.30 246.40 254.00 141 246.30 246.60 290 2.10% 35.39%
Faurecia 48.62 1.68% 0.81 54673 47.94 47.94 49.03 49 48.60 48.62 87 2.49% 45.58%
Ferrari N.V. 149.05 -0.07% -0.10 17969 149.20 149.00 150.15 15 148.90 149.00 100 -1.62% 72.31%
Fiat Chrysler 13.02 1.02% 0.13 317587 12.97 12.97 13.10 200 13.01 13.02 771 -3.36% 1.85%
GLANBIA 10.04 -0.40% -0.04 5793 10.10 10.00 10.10 104 10.00 10.03 350 -3.53% -38.28%
Heineken Holding 85.75 -1.89% -1.65 24912 87.55 85.75 87.55 34 85.70 85.75 200 0.52% 18.91%
Heineken 93.12 -2.04% -1.94 92752 95.22 93.12 95.30 269 93.10 93.16 191 1.04% 23.39%
HENKEL Vz 94.30 -0.08% -0.08 59901 94.70 94.30 95.16 62 94.28 94.32 37 0.21% -0.99%
HERMES INTL 663.40 -0.06% -0.40 5283 664.60 663.40 668.40 15 663.00 663.40 7 1.87% 37.18%
Hugo Boss 42.65 -0.07% -0.03 48060 42.89 42.41 42.99 173 42.63 42.65 155 1.57% -20.61%
HUSQVARNA 74.50 -0.13% -0.10 170366 74.54 74.42 75.12 2336 74.44 74.50 166 1.86% 13.62%
Imperial Brands 1679.20 0.53% 8.80 346583 1658.60 1650.80 1693.00 281 1679.40 1680.00 37 -2.03% -29.98%
KERRY GROUP A 112.70 -1.31% -1.50 20577 113.90 112.40 113.30 35 112.60 112.70 256 -1.30% 32.10%
L'Oreal 254.80 0.04% 0.10 25716 254.90 254.50 257.20 229 254.70 254.90 151 0.79% 26.59%
LVMH Moët Henn. L. Vui 396.60 -0.34% -1.35 56151 400.40 396.60 401.35 64 396.50 396.65 64 0.37% 53.86%
Moncler 41.18 -0.34% -0.14 156048 41.36 40.93 41.61 64 41.17 41.19 232 5.92% 43.22%
Mowi 229.00 0.00% 0.00 133602 228.70 228.70 230.20 1215 228.90 229.10 739 0.53% 0.00%
- - - - - - - - - - - 0.00% 0.00%
NOKIAN TYRES 24.58 0.20% 0.05 97096 24.61 24.53 25.00 536 24.57 24.61 291 2.29% -8.54%
Orkla ASA 90.02 -0.44% -0.40 118990 90.40 90.00 91.02 87 90.00 90.04 573 -0.13% 32.89%
OSRAM Licht 44.39 -1.16% -0.52 10726 44.74 44.39 44.76 215 44.42 44.44 60 17.23% 17.87%
Pandora 272.80 0.18% 0.50 24871 272.80 272.00 275.00 113 272.60 272.80 176 3.50% 2.52%
Pernod-Ricard 161.90 -0.52% -0.85 78057 162.75 161.85 162.75 354 161.85 161.90 123 0.71% 15.14%
PERSIMMON 2500.00 0.00% 0.00 174184 2524.00 2494.00 2530.00 100 2499.00 2502.00 356 -1.42% 29.37%
Peugeot 20.99 0.43% 0.09 243338 20.92 20.92 21.21 493 20.98 20.99 281 -2.56% 12.52%
PORSCHE AUTOMOBIL 66.78 -0.09% -0.06 27009 67.02 66.72 67.42 90 66.80 66.84 215 -0.33% 29.18%
RECKITT BENCKISER 6025.00 0.40% 24.00 85542 6001.00 5988.00 6048.00 191 6022.00 6026.00 228 1.42% 0.03%
Renault 41.54 0.95% 0.39 113288 41.25 41.25 41.85 100 41.55 41.56 250 -3.11% -24.59%
Rheinmetall 97.08 0.19% 0.18 11639 97.22 96.82 97.70 68 96.76 97.10 18 0.08% 25.49%
SCHAEFFLER AG INH. V 9.69 -1.00% -0.10 38997 9.87 9.66 9.91 143 9.69 9.74 383 -3.11% 30.69%
SEB 133.70 -0.07% -0.10 7105 134.10 133.70 135.70 49 133.70 133.90 29 -5.44% 19.15%
Svenska Cellulos B 92.56 -1.78% -1.68 296332 94.52 92.46 94.64 176 92.56 92.60 415 -1.98% 36.94%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 450.30 1.01% 4.50 157982 447.40 444.40 454.40 68 449.90 450.30 247 -1.31% 28.07%
TATE & LYLE 743.00 -0.38% -2.80 133517 748.00 740.80 749.00 87 742.80 743.80 321 1.64% 12.76%
Taylor Wimpey 173.10 -0.92% -1.60 2448091 175.55 172.70 176.15 627 173.05 173.25 6939 -0.20% 28.22%
Ubisoft Entertainmen 57.66 3.15% 1.76 68047 56.00 55.98 58.16 154 57.62 57.68 68 -3.82% -20.98%
- - - - - - - - - - - 0.00% 0.00%
UNILEVER 4542.50 0.51% 23.00 177195 4514.00 4509.00 4555.50 249 4541.00 4543.00 295 0.16% 9.75%
Valéo 33.12 2.95% 0.95 170169 32.40 32.40 33.27 383 33.12 33.14 341 -7.69% 26.11%
Volkswagen VZ 177.20 -0.82% -1.46 70928 178.46 176.88 179.04 56 177.18 177.22 19 1.99% 28.59%