19.07.2019 12:42:11
STXE 600 CNS.GOODS PR.EUR
998.56
$$$
3.0900
0.31%
18.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 995.47 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.07.2019 / 12:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.74% 1000.2 804.2
1 Woche 1.07% 998.6 989.3
1 Monat 1.98% 1000.2 968.4
3 Monate 2.68% 1000.2 943.7
6 Monate 17.33% 1000.2 846.5
1 Jahr 7.47% 1000.2 797.0
3 Jahre 15.02% 1000.2 797.0
9.43
13
SMI
22.74
18.75
SMI
-14.39
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.43,"chartHeight":19.398577890023,"year":2017,"ID_NOTATION":"10529382"},"2018":{"performance":-14.39,"chartHeight":21.526232792067,"year":2018,"ID_NOTATION":"10529382"},"2019":{"performance":22.74,"chartHeight":23.829856978548,"year":2019,"ID_NOTATION":"10529382"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.26,"chartHeight":18.08204429116,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.07.2019 12:42:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2346.00 0.04% 1.00 36042 2348.50 2342.00 2360.00 305 2345.00 2346.00 275 -0.76% 14.28%
AB InBev 82.68 4.33% 3.43 494937 82.00 81.89 83.59 135 82.69 82.71 117 -0.63% 37.61%
ADIDAS 280.60 -0.32% -0.90 48736 281.50 280.25 282.85 254 280.60 280.75 84 1.20% 54.12%
AMER SPORTS 'A' 40.03 0.62% 0.24 295 40.05 40.03 40.05 500 40.00 40.14 400 -0.67% 3.65%
BARRATT DEVELOPMENTS 630.40 -0.13% -0.80 243666 631.40 628.40 633.20 1059 630.40 630.80 419 2.70% 36.71%
BEIERSDORF 106.80 0.14% 0.15 31543 106.95 106.70 107.45 97 106.75 106.85 117 0.66% 16.86%
BELLWAY 2837.00 -0.35% -10.00 25676 2840.00 2833.00 2851.00 70 2836.00 2840.00 75 3.45% 13.16%
BERKELEY GROUP 3778.00 -1.33% -51.00 28146 3783.00 3778.00 3819.00 4 3777.00 3779.00 106 0.92% 10.54%
BMW 66.74 0.83% 0.55 200724 66.53 66.42 67.33 50 66.73 66.75 143 1.36% -6.41%
BOVIS HOMES GROUP 1038.00 -1.80% -19.00 17504 1046.00 1036.00 1046.00 540 1036.00 1040.00 175 1.73% 23.05%
BRIT AMER TOBACCO 3081.50 -0.58% -18.00 285324 3140.50 3071.50 3161.00 20 3084.00 3085.50 195 6.95% 23.81%
BRITVIC 887.00 -0.23% -2.00 39234 890.00 886.00 894.50 521 886.50 887.00 391 0.62% 11.26%
BURBERRY GROUP 2302.00 -1.41% -33.00 110211 2345.00 2301.50 2351.00 105 2301.00 2302.00 175 19.84% 34.93%
Barry Callebaut N 1956.00 - - - - - - 1000 1870.00 2030.00 1000 0.57% 27.34%
Bic 67.45 -1.10% -0.75 14662 68.30 67.25 68.55 305 67.40 67.45 46 -2.22% -23.59%
CARLSBERG B 896.60 0.45% 4.00 21220 894.20 892.80 900.60 47 896.60 896.80 20 -2.26% 28.95%
CONTINENTAL 119.84 2.39% 2.80 76112 118.28 117.94 119.84 129 119.82 119.88 78 1.67% -2.63%
Christian Dior 482.60 -1.39% -6.80 2534 488.20 482.60 492.60 28 482.40 483.00 18 1.58% 46.61%
Cie Plastic Omnium 23.54 13.61% 2.82 56740 22.50 22.30 23.75 320 23.51 23.58 142 1.72% 3.03%
Coca-Cola HBC 2755.00 0.36% 10.00 83172 2754.00 2754.00 2781.00 266 2755.00 2758.00 712 0.96% 12.36%
Daimler 45.60 0.29% 0.13 236612 45.84 45.47 45.98 237 45.61 45.63 205 -2.51% -0.95%
Danone 75.58 -0.18% -0.14 120469 76.10 75.54 76.20 235 75.54 75.58 405 - 23.20%
Davide Campari Milan 8.57 -0.92% -0.08 76605 8.71 8.56 8.71 1114 8.56 8.57 700 -1.20% 17.61%
Diageo 3397.50 -0.38% -13.00 308543 3411.00 3397.00 3428.50 431 3397.50 3398.00 150 -0.60% 21.83%
Electrolux B 235.50 0.64% 1.50 98142 235.00 233.40 236.40 175 235.40 235.50 97 -1.06% 25.37%
Faurecia 39.83 5.06% 1.92 90247 38.27 38.27 39.98 349 39.81 39.86 56 4.81% 15.44%
Ferrari N.V. 148.95 -0.63% -0.95 53590 150.38 148.95 150.47 225 148.95 149.00 91 1.32% 73.17%
Fiat Chrysler 12.11 -0.82% -0.10 299387 12.23 12.10 12.30 400 12.09 12.10 1333 -1.13% -3.49%
GLANBIA 14.37 1.13% 0.16 7404 14.18 14.17 14.40 224 14.28 14.46 224 -1.25% -13.49%
HENKEL Vz 90.76 1.20% 1.08 68857 90.92 90.46 91.74 220 90.76 90.80 174 2.77% -5.92%
HERMES INTL 637.20 -0.50% -3.20 1990 642.20 637.20 644.40 34 637.20 637.80 22 -0.19% 32.34%
HUSQVARNA 84.04 0.74% 0.62 137258 83.54 82.89 84.82 1883 84.00 84.04 250 -0.97% 27.05%
Heineken 100.10 0.36% 0.36 47136 99.90 99.90 100.65 603 100.05 100.10 101 0.69% 29.47%
Heineken Holding 94.50 0.37% 0.35 3118 94.50 94.45 94.95 128 94.45 94.60 143 0.37% 28.10%
Hugo Boss 56.16 -0.35% -0.20 33347 56.48 56.04 56.82 50 56.14 56.18 40 -1.23% 4.84%
Imperial Brands 2139.50 -0.28% -6.00 639786 2155.00 2135.00 2168.00 395 2139.50 2140.00 102 6.08% -10.06%
KERRY GROUP A 107.30 0.47% 0.50 5069 107.80 106.60 107.20 210 107.10 107.30 135 0.95% 23.54%
L'Oreal 249.40 -0.48% -1.20 49672 251.20 249.40 252.70 168 249.30 249.40 166 -0.28% 24.55%
LVMH Moët Henn. L. Vui 384.25 0.30% 1.15 40292 384.55 383.60 388.77 49 383.85 384.00 10 0.17% 48.12%
Lindt & Sprüngli N 79100.00 - - - - - - 10 75800.00 82500.00 10 -0.38% 8.65%
Michelin (CGDE) 106.10 0.38% 0.40 31015 106.35 105.67 107.05 225 106.05 106.15 170 -2.72% 22.22%
Moncler 38.40 0.47% 0.18 108960 38.28 38.28 38.55 634 38.41 38.44 184 0.31% 32.48%
Mowi 219.00 0.60% 1.30 145758 217.90 217.80 219.40 571 219.00 219.10 1271 1.92% -
NOKIAN TYRES 27.78 2.40% 0.65 82539 27.20 27.20 27.82 213 27.77 27.78 114 -1.81% 1.16%
Nestlé N 101.06 - - - - - - 550 96.04 101.92 240 -0.28% 26.74%
OSRAM Licht 32.79 -0.52% -0.17 83786 33.02 32.71 33.15 791 32.79 32.82 344 -1.23% -13.49%
Orkla ASA 76.62 0.45% 0.34 98614 76.50 76.44 77.12 11 76.62 76.64 1112 -2.24% 12.11%
PERSIMMON 1971.50 -0.18% -3.50 288413 1970.50 1968.75 1988.00 200 1970.50 1972.00 91 4.28% 2.20%
PORSCHE AUTOMOBIL 59.84 0.91% 0.54 93686 59.54 59.54 60.36 113 59.82 59.86 210 0.71% 14.61%
Pandora 260.20 -2.40% -6.40 24637 265.00 260.00 265.80 100 259.50 260.20 383 4.84% 0.38%
Pernod-Ricard 157.05 0.06% 0.10 23321 157.90 157.05 158.25 104 157.00 157.10 76 -0.03% 11.04%
Peugeot 21.99 0.37% 0.08 129973 22.01 21.92 22.27 761 21.97 22.00 245 1.53% 17.95%
RECKITT BENCKISER 6617.00 -0.54% -36.00 64820 6679.00 6609.00 6712.00 110 6616.00 6620.00 105 1.11% 10.90%
Renault 51.33 -0.19% -0.10 112271 51.54 51.18 52.04 100 51.32 51.34 20 -0.25% -5.75%
Rheinmetall 100.60 0.62% 0.62 21343 99.92 99.56 101.35 78 100.55 100.65 188 -3.26% 29.47%
Richemont N 82.66 - - - - - - 672 78.20 86.80 648 0.12% 31.46%
SCHAEFFLER AG INH. V 6.30 2.77% 0.17 42339 6.22 6.22 6.33 250 6.28 6.33 250 -0.13% -18.08%
SEB 164.50 0.92% 1.50 1726 163.90 163.90 165.80 30 164.30 164.70 25 1.12% 45.15%
SWEDISH MATCH 400.30 2.25% 8.80 283805 396.35 395.90 405.10 110 400.40 400.70 345 -4.00% 12.47%
Svenska Cellulos B 74.96 0.05% 0.04 401546 75.20 74.14 75.52 395 74.94 74.96 75 -8.39% 8.86%
Swatch Group I 278.30 - - - - - - 199 264.30 282.00 200 2.13% -2.62%
TATE & LYLE 759.20 0.08% 0.60 114205 761.00 758.80 764.20 85 759.00 759.60 24 0.93% 14.70%
Taylor Wimpey 164.85 0.03% 0.05 485397 164.30 164.15 165.15 407 164.70 164.75 166 2.30% 20.95%
UNILEVER 5039.00 -0.41% -21.00 197997 5081.00 5039.00 5104.00 460 5038.00 5040.00 172 1.21% 22.88%
Ubisoft Entertainmen 79.34 3.71% 2.84 72497 76.98 76.92 80.28 66 79.28 79.38 138 5.11% 8.14%
Unilever 54.32 - - - - - - 91 54.26 54.40 91 0.11% 16.07%
VISCOFAN 47.02 0.04% 0.02 9148 47.24 46.96 47.44 2 46.90 46.98 107 0.86% -2.08%
Valéo 25.96 3.63% 0.91 216017 25.44 25.34 26.07 224 25.95 25.97 171 1.79% -1.80%
Volkswagen VZ 152.14 0.38% 0.58 106214 151.58 151.58 153.08 64 152.10 152.16 160 -0.39% 9.08%