17.10.2019 05:22:22
STXE 600 CNS.GOODS PR.EUR
997.57
$$$
1.6300
0.16%
16.10.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.10.2019 995.94 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.10.2019 / 17:50
Währung $$$ Aktualisierungsstand 17.10.2019 / 05:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.62% 1025.3 804.2
1 Woche 1.49% 997.6 986.2
1 Monat -0.19% 1009.1 969.9
3 Monate 0.36% 1025.3 957.1
6 Monate 3.60% 1025.3 943.7
1 Jahr 14.90% 1025.3 797.0
3 Jahre 15.73% 1025.3 797.0
9.43
13
SMI
22.62
19.02
SMI
-14.39
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.43,"chartHeight":18.410298040404,"year":2017,"ID_NOTATION":"10529382"},"2018":{"performance":-14.39,"chartHeight":20.429557446728,"year":2018,"ID_NOTATION":"10529382"},"2019":{"performance":22.62,"chartHeight":22.590542004503,"year":2019,"ID_NOTATION":"10529382"}}
{"2017":{"performance":13,"chartHeight":19.944212880006,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.005017786935,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.02,"chartHeight":21.762349094244,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.897029185781,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.432876486924,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.92,"chartHeight":21.983240119529,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.950492292349,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.226149862536,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":15.75,"chartHeight":20.86102171016,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.472385306116,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.236456215903,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.28,"chartHeight":19.671988475706,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.962553624867,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.53338443494,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.99,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.10.2019 05:22:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2220.00 -0.49% -11.00 593659 2234.00 2214.00 2251.00 200 2219.00 2221.00 190 4.42% 8.19%
AB InBev 83.58 -0.26% -0.22 427714 83.97 83.32 84.14 436 83.50 83.61 453 -0.75% 45.13%
ADIDAS 282.70 -1.46% -4.20 125360 285.80 280.70 287.00 23 260.00 283.50 152 1.58% 54.78%
Amer Sports - - - - - - - - - - - - -
BARRATT DEVELOPMENTS 679.20 -0.98% -6.70 1418360 679.20 654.80 693.40 4181 674.00 681.40 922 11.77% 47.11%
BEIERSDORF 106.20 0.38% 0.40 188720 105.80 105.35 106.95 57 106.10 106.35 40 -0.42% 16.37%
BELLWAY 3370.00 -0.88% -30.00 128385 3341.00 3268.00 3385.00 236 3358.00 3370.00 242 6.83% 33.94%
BERKELEY GROUP 4437.00 -0.74% -33.00 277634 4456.00 4379.00 4503.00 901 4420.00 4441.00 25 13.04% 28.09%
BMW 67.32 1.01% 0.67 668123 66.69 66.59 67.63 92 67.31 67.33 61 8.23% -4.81%
BOVIS HOMES GROUP 1213.00 -1.54% -19.00 85958 1210.00 1181.00 1221.00 200 1212.00 1226.00 2939 15.85% 41.21%
BRIT AMER TOBACCO 2694.00 -0.24% -6.50 592076 2699.50 2659.50 2722.50 430 2693.00 2695.00 173 -4.42% 7.61%
BRITVIC 1059.00 0.47% 5.00 139677 1053.00 1047.00 1063.00 310 1057.00 1060.00 483 7.73% 32.54%
BURBERRY GROUP 1944.00 -1.39% -27.50 286561 1973.00 1944.00 1984.00 171 1945.50 1950.00 301 -4.38% 12.34%
Barry Callebaut N - - - - - - - - - - - - -
Bic 62.05 -0.32% -0.20 33108 62.30 61.65 63.05 62 61.95 62.30 100 -2.05% -30.48%
CARLSBERG B 992.00 -0.54% -5.40 65442 999.60 991.40 1005.50 100 991.20 1001.00 100 -1.78% 43.31%
CONTINENTAL 119.08 1.26% 1.48 154712 117.56 117.28 119.22 43 119.02 119.10 25 6.65% -0.93%
Christian Dior 447.80 -1.06% -4.80 1365 449.80 446.80 450.80 30 447.40 448.80 30 4.72% 34.15%
Cie Plastic Omnium 23.99 1.48% 0.35 82081 23.49 23.30 24.13 186 23.96 24.01 550 15.23% 19.29%
Coca-Cola HBC 2454.00 -2.39% -60.00 183064 2511.00 2437.00 2532.00 51 2453.00 2472.00 1124 -4.62% 0.45%
Daimler 48.86 1.22% 0.59 1395974 48.08 47.98 48.95 115 48.86 48.88 3 9.86% 6.43%
Danone 79.12 -1.71% -1.38 325574 80.28 79.00 80.56 110 78.90 79.66 408 - 28.73%
Davide Campari Milan 8.38 -1.30% -0.11 764258 8.48 8.37 8.50 658 8.37 8.39 1600 -0.77% 13.94%
Diageo 3163.50 -0.09% -3.00 1067847 3164.00 3141.50 3221.50 451 3161.00 3167.50 185 -5.64% 13.00%
Electrolux B 252.70 0.68% 1.70 236058 250.00 249.90 253.50 100 250.90 255.00 1381 6.13% 35.39%
Faurecia 44.92 2.14% 0.94 190646 43.70 43.40 45.23 5 44.91 44.94 300 11.33% 36.78%
Ferrari N.V. 145.10 2.18% 3.10 129934 142.10 141.85 145.50 265 145.00 145.25 286 6.85% 67.63%
Fiat Chrysler 12.22 1.11% 0.13 1364164 12.03 12.01 12.30 679 12.22 12.22 417 8.18% -3.41%
GLANBIA 11.39 0.80% 0.09 18545 11.45 11.36 11.52 420 8.75 11.39 21 -0.09% -30.46%
HENKEL Vz 93.60 0.91% 0.84 119899 92.39 92.35 93.72 40 93.54 93.64 17 0.95% -1.80%
HERMES INTL 632.00 -1.03% -6.60 9556 637.40 630.80 637.40 9 631.80 632.60 9 1.35% 30.61%
HUSQVARNA 73.40 -1.50% -1.12 323272 74.48 73.32 74.72 1470 72.02 79.50 500 0.41% 11.79%
Heineken 97.70 0.64% 0.62 124827 97.30 97.08 98.22 35 97.70 97.86 61 0.64% 26.82%
Heineken Holding 89.55 0.17% 0.15 44231 89.25 89.25 90.05 49 89.35 89.65 59 0.34% 21.84%
Hugo Boss 37.18 0.54% 0.20 308240 36.86 36.36 37.63 122 37.15 37.22 159 -15.96% -30.84%
Imperial Brands 1846.60 -0.11% -2.00 533986 1842.80 1830.00 1856.70 150 1846.60 1847.60 111 -0.58% -22.59%
KERRY GROUP A 107.60 -0.83% -0.90 24 108.70 107.10 107.80 129 103.50 108.70 92 1.22% 24.47%
L'Oreal 245.50 0.45% 1.10 121049 245.40 244.35 247.90 9 230.00 245.60 35 -0.97% 22.02%
LVMH Moët Henn. L. Vui 377.80 -1.16% -4.45 89324 379.68 375.55 380.15 15 377.85 377.95 64 6.02% 46.07%
Lindt & Sprüngli N - - - - - - - - - - - - -
Michelin (CGDE) 105.50 0.76% 0.80 95318 104.10 103.70 105.55 59 105.05 105.55 75 8.80% 21.99%
Moncler 33.71 -1.32% -0.45 116783 34.10 33.61 34.10 164 33.64 33.96 962 1.81% 16.85%
Mowi 222.60 5.00% 10.60 840421 212.90 212.20 223.20 337 215.00 224.40 1179 5.05% -
NOKIAN TYRES 27.99 0.72% 0.20 131200 27.75 27.56 28.03 100 27.78 28.35 11 9.85% 4.36%
Nestlé N - - - - - - - - - - - - -
OSRAM Licht 38.40 0.31% 0.12 72160 38.31 38.20 38.40 157 38.35 38.53 126 -1.66% 0.79%
Orkla ASA 83.38 -1.54% -1.30 456439 84.70 83.18 85.02 4038 82.34 88.00 1761 -2.39% 22.55%
PERSIMMON 2344.00 -1.47% -35.00 840109 2368.00 2300.00 2405.00 261 2336.00 2353.00 261 17.35% 21.29%
PORSCHE AUTOMOBIL 64.80 1.50% 0.96 292481 63.86 63.85 65.10 100 64.80 64.86 95 9.76% 25.24%
Pandora 268.50 -1.58% -4.30 71684 268.70 266.20 274.00 1526 266.70 270.30 1527 -1.14% 1.09%
Pernod-Ricard 167.20 -0.39% -0.65 118784 167.90 166.55 169.45 31 167.15 167.20 15 -2.73% 18.29%
Peugeot 23.74 1.11% 0.26 694224 23.36 22.98 23.82 233 23.70 23.76 550 11.93% 27.81%
RECKITT BENCKISER 5993.00 0.57% 34.00 392894 5984.00 5920.00 6079.00 190 5991.00 5994.00 74 -3.93% -0.10%
Renault 55.02 0.49% 0.27 459614 54.57 54.11 55.45 2 55.02 55.04 300 9.06% 0.82%
Rheinmetall 105.20 -1.82% -1.95 63461 107.05 104.92 107.25 344 99.44 105.25 45 -8.80% 36.23%
Richemont N - - - - - - - - - - - - -
SCHAEFFLER AG INH. V 7.79 1.70% 0.13 99420 7.63 7.62 7.79 579 7.78 7.79 547 17.86% 3.98%
SEB 138.40 -0.14% -0.20 5644 137.40 136.70 138.80 90 138.40 138.60 32 4.14% 23.24%
SWEDISH MATCH 407.30 0.02% 0.10 113232 406.75 403.30 408.70 876 403.70 411.10 854 1.14% 17.01%
Svenska Cellulos B 93.88 -0.06% -0.06 664037 93.58 92.87 94.14 100 93.24 94.70 3719 4.54% 36.41%
Swatch Group I - - - - - - - - - - - - -
TATE & LYLE 690.80 -0.12% -0.80 249030 689.00 686.20 697.40 4115 685.00 690.40 1700 -0.86% 4.45%
Taylor Wimpey 164.10 -2.23% -3.75 4505118 166.55 160.00 167.50 3704 163.55 164.85 22015 13.92% 20.44%
UNILEVER 4619.00 1.17% 53.50 815775 4590.50 4577.50 4654.00 110 4619.50 4621.00 130 -4.60% 12.17%
Ubisoft Entertainmen 57.80 -1.47% -0.86 103489 58.50 57.70 58.98 2 57.78 57.80 3 -0.79% -18.29%
Unilever - - - - - - - - - - - - -
VISCOFAN 42.68 0.47% 0.20 19671 42.44 41.98 43.00 40 42.64 42.72 32 3.19% -11.08%
Valéo 32.33 1.54% 0.49 501871 31.70 31.38 32.51 210 32.32 32.41 170 11.21% 26.73%
Volkswagen VZ 169.82 2.98% 4.92 475593 164.42 164.42 169.96 13 169.76 169.86 352 13.21% 22.23%