14.08.2020 10:45:11
STXE 600 CNS.GOODS PR.EUR
933.25
$$$
-2.1100
-0.23%
13.08.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.08.2020 935.36 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 13.08.2020 / 17:50
Währung $$$ Aktualisierungsstand 14.08.2020 / 10:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -8.64% 1053.2 743.9
1 Woche 2.62% 935.4 908.8
1 Monat -0.16% 947.5 908.8
3 Monate 7.39% 947.5 848.4
6 Monate -10.26% 1053.2 743.9
1 Jahr -3.97% 1053.2 743.9
3 Jahre 1.68% 1053.2 743.9
SMI
26.19
26.51
SMI
-14.39
-10.68
SMI
-8.64
-3.36
2018
2019
2020
{"2018":{"performance":-14.39,"chartHeight":19.483276491866,"year":2018,"ID_NOTATION":"10529382"},"2019":{"performance":26.19,"chartHeight":22,"year":2019,"ID_NOTATION":"10529382"},"2020":{"performance":-8.64,"chartHeight":17.158887222973,"year":2020,"ID_NOTATION":"10529382"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.36,"chartHeight":12.855489282203,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-10.74,"chartHeight":18.150246815214,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.25,"chartHeight":11.028301334051,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.72,"chartHeight":9.8044102035005,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-1.93,"chartHeight":10.329294418549,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.08.2020 10:45:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 263.80 -1.60% -4.30 47790 266.80 262.50 267.00 131 263.60 263.80 96 9.70% -7.77%
- - - - - - - - - - - 0.00% 0.00%
AB InBev 47.51 -0.99% -0.47 76579 47.69 47.22 47.69 148 47.51 47.54 136 4.04% -34.18%
A.B. Foods 1945.00 -2.04% -40.50 17086 1977.50 1938.00 1987.50 91 1942.00 1946.00 318 5.72% -23.43%
BARRATT DEVELOPMENTS 505.80 -1.15% -5.90 77129 510.20 505.00 514.20 1050 505.60 506.20 375 1.61% -31.24%
- - - - - - - - - - - 0.00% 0.00%
BMW 57.37 -1.90% -1.11 66337 58.26 57.31 58.34 291 57.33 57.36 200 5.88% -20.24%
BEIERSDORF 95.62 -1.32% -1.28 15379 96.66 95.48 96.74 105 95.60 95.64 50 -0.33% -8.89%
BELLWAY 2410.00 -1.19% -29.00 3635 2426.00 2406.00 2428.00 115 2405.00 2413.00 48 -4.54% -35.83%
BERKELEY GROUP 4552.00 -0.98% -45.00 3220 4567.00 4535.00 4588.00 8 4551.00 4556.00 78 4.55% -5.57%
Bic 49.44 -1.51% -0.76 553 49.42 49.40 49.80 2 49.36 49.40 198 1.33% -18.84%
BRIT AMER TOBACCO 2527.00 -2.68% -69.50 164520 2565.50 2523.00 2575.50 80 2526.50 2528.00 431 2.97% -19.95%
BRITVIC 834.50 -1.71% -14.50 2602 844.00 834.00 845.00 176 834.50 837.50 167 3.73% -6.03%
BURBERRY GROUP 1391.00 -2.15% -30.50 43281 1424.00 1387.50 1424.00 428 1389.50 1392.00 586 7.57% -35.74%
CARLSBERG B 878.00 -1.57% -14.00 12595 886.00 873.80 890.20 100 877.20 878.40 11 -2.49% -10.30%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 346.60 -1.87% -6.60 411 350.40 346.00 350.80 5 346.60 347.40 16 3.03% -22.92%
Michelin (CGDE) 95.32 -1.53% -1.48 10352 96.16 94.98 96.20 100 95.32 95.38 123 5.56% -11.15%
Coca-Cola HBC 2082.00 -2.62% -56.00 10764 2120.00 2080.00 2124.00 203 2079.00 2083.00 89 -1.93% -16.65%
- - - - - - - - - - - 0.00% 0.00%
Cie Plastic Omnium 18.69 -2.20% -0.42 8721 19.00 18.64 19.00 272 18.69 18.73 165 7.48% -22.82%
CONTINENTAL 91.62 -0.30% -0.28 42632 91.00 90.76 92.48 53 91.58 91.62 187 11.48% -20.47%
Daimler 41.81 -1.44% -0.61 116387 42.20 41.67 42.38 117 41.77 41.80 111 4.48% -13.96%
Danone 55.52 -1.94% -1.10 118556 56.32 55.52 56.38 133 55.50 55.52 286 1.98% -23.24%
Davide Campari Milan 8.55 -1.83% -0.16 31430 8.66 8.54 8.72 1400 8.55 8.56 253 3.22% 6.76%
Diageo 2606.00 -1.86% -49.50 121261 2648.50 2603.50 2651.50 334 2606.00 2607.00 224 3.07% -17.09%
Electrolux B 178.15 -1.60% -2.90 46816 180.10 177.90 180.10 124 178.35 178.45 687 4.99% -21.21%
Faurecia 36.50 -1.67% -0.62 20602 36.78 36.40 37.08 400 36.45 36.54 328 8.24% -22.62%
Ferrari N.V. 162.95 -1.36% -2.25 11947 164.70 162.55 165.20 153 162.90 163.00 32 5.12% 11.40%
Fiat Chrysler 9.56 -2.23% -0.22 137949 9.73 9.54 9.74 1755 9.56 9.57 1500 5.21% -26.26%
GLANBIA 9.30 1.25% 0.12 2452 9.26 9.26 9.30 750 9.28 9.33 255 -3.26% -12.19%
Heineken Holding 69.10 -1.99% -1.40 4838 70.30 69.05 70.30 134 69.10 69.20 208 0.43% -18.59%
Heineken 77.88 -1.94% -1.54 24769 79.08 77.80 79.12 44 77.84 77.86 53 3.32% -16.51%
HENKEL Vz 85.20 -1.07% -0.92 9744 86.24 85.10 86.40 142 85.16 85.22 126 0.80% -6.66%
HERMES INTL 701.80 -1.02% -7.20 2848 705.60 701.60 708.60 3 701.60 702.00 20 2.98% 6.17%
HUSQVARNA B 86.30 -1.82% -1.60 159833 88.10 86.10 88.24 109 86.24 86.30 1579 1.71% 17.39%
Imperial Brands 1258.50 -2.29% -29.50 55222 1288.50 1257.00 1288.50 300 1257.50 1259.00 446 1.98% -30.76%
KERRY GROUP A 108.10 -1.46% -1.60 2926 108.70 108.00 108.70 41 107.60 108.10 94 4.48% -0.82%
L'Oreal 276.70 -2.02% -5.70 7152 280.60 276.30 280.80 66 276.50 276.70 31 1.15% 7.05%
LVMH Moët Henn. L. Vui 386.10 -1.49% -5.85 20114 389.50 385.85 390.40 15 385.90 386.10 20 4.63% -5.37%
Moncler 33.27 -0.63% -0.21 42073 33.39 33.09 33.78 191 33.26 33.30 335 4.46% -16.57%
Mowi 180.80 -2.03% -3.75 96784 184.50 180.75 184.57 205 180.75 180.85 70 7.73% -19.38%
- - - - - - - - - - - 0.00% 0.00%
NOKIAN TYRES 22.90 -0.91% -0.21 15091 22.93 22.87 23.05 147 22.89 22.92 259 3.68% -10.04%
Orkla ASA 88.44 -0.47% -0.42 64857 88.64 88.34 88.82 100 88.42 88.48 361 -0.22% -0.09%
Pandora 436.70 -0.05% -0.20 25819 435.00 433.50 442.90 12 435.90 436.70 23 6.30% 50.76%
Pernod Ricard 143.70 -1.71% -2.50 18702 146.40 143.50 146.40 64 143.70 143.75 33 1.04% -8.62%
Persimmon 2507.00 0.06% 1.50 63085 2509.00 2499.00 2534.00 620 2505.00 2509.00 502 5.58% -7.10%
Peugeot 14.88 -3.00% -0.46 107442 15.21 14.83 15.22 800 14.87 14.88 1082 6.23% -28.07%
PORSCHE AUTOMOBIL 52.00 -2.03% -1.08 9286 52.58 51.92 52.92 160 51.98 52.04 452 2.19% -20.49%
RECKITT BENCKISER 7378.00 -1.71% -128.00 34757 7458.00 7378.00 7482.00 255 7374.00 7380.00 100 -1.57% 22.57%
Renault 23.92 -3.00% -0.74 50557 24.55 23.88 24.55 253 23.91 23.93 188 9.24% -41.47%
Rheinmetall 77.20 -1.76% -1.38 17429 78.60 77.12 78.92 33 77.04 77.18 107 -3.11% -23.19%
SCHAEFFLER AG INH. V 6.41 -1.08% -0.07 16455 6.47 6.41 6.54 322 6.42 6.43 193 0.93% -32.51%
SEB 144.90 -2.09% -3.10 1603 147.20 144.60 147.20 26 144.80 144.90 23 3.50% 11.61%
Svenska Cellulos B 107.50 -0.51% -0.55 65467 108.30 107.35 108.75 1074 107.40 107.55 1195 0.89% 13.71%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 675.00 -1.66% -11.40 19574 683.60 674.40 684.60 64 674.80 675.20 99 1.03% 42.58%
TATE & LYLE 683.20 -0.64% -4.40 31625 682.40 680.80 687.00 86 681.60 682.60 707 3.82% -9.69%
Taylor Wimpey 119.25 -0.46% -0.55 526392 119.40 118.20 119.80 5300 119.25 119.45 2328 1.10% -38.20%
Ubisoft Entertainmen 69.32 -0.80% -0.56 7881 69.74 69.28 70.20 126 69.26 69.38 61 0.29% 13.59%
Unilever 48.92 -1.87% -0.93 77244 49.62 48.87 49.66 198 48.91 48.93 385 0.00% -6.77%
UNILEVER 4487.00 -2.05% -94.00 39065 4552.00 4483.00 4559.00 352 4487.00 4490.00 169 0.22% 5.35%
Valéo 24.82 -1.90% -0.48 49193 25.20 24.75 25.21 298 24.80 24.84 564 11.45% -19.35%
Vistry Group 618.50 -0.56% -3.50 7825 617.50 614.00 619.50 374 617.50 621.00 236 1.55% -52.69%
Volkswagen VZ 137.54 -1.24% -1.72 31401 139.20 137.00 139.32 90 137.36 137.42 3 3.42% -21.08%