18.01.2020 00:52:31
STXE 600 CON.SERV.PR.EUR
288.55
$$$
2.2000
0.77%
17.01.2020 17:50
 
Chart
Kursdaten
Kurs 288.55 Eröffnung 288.55
Diff. absolut 2.20 Tages-Hoch 288.55
Diff. % 0.77 % Tages-Tief 288.55
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 286.35 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 18.01.2020 / 00:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.34% 289.9 285.3
1 Woche 0.81% 288.6 285.3
1 Monat 1.42% 290.0 284.6
3 Monate 8.06% 290.0 265.6
6 Monate 10.98% 290.0 244.1
1 Jahr 19.27% 290.0 244.1
3 Jahre 14.25% 290.0 225.8
SMI
24.55
26.51
0.34
2.12
-10.09
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-10.09,"chartHeight":17.865786094875,"year":2018,"ID_NOTATION":"10529386"},"2019":{"performance":24.55,"chartHeight":21.917236663657,"year":2019,"ID_NOTATION":"10529386"},"2020":{"performance":0.34,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"10529386"}}
{"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.66,"chartHeight":11.791033448215,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.01.2020 00:52:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 40.30 -0.27% -0.11 130572 40.40 40.05 40.56 137 40.22 40.38 137 -0.30% -3.61%
Air France-KLM 9.89 1.98% 0.19 313321 9.69 9.69 9.93 550 9.89 9.90 378 -0.12% -0.10%
AUTO TRADER GRP PLCL 572.60 1.78% 10.00 634717 567.80 565.20 576.40 1287 572.40 573.20 628 1.38% -3.76%
AXEL SPRINGER 62.55 -0.16% -0.10 28388 62.70 62.50 62.75 315 62.50 62.60 7 -0.08% -0.08%
B & M Europ.Value Re 381.70 0.42% 1.60 450577 383.50 379.70 384.00 950 381.40 381.90 1396 1.35% -7.02%
Carnival 3706.00 1.48% 54.00 96164 3672.00 3672.00 3728.00 72 3706.00 3712.00 183 4.99% 1.76%
Carrefour 14.78 -0.30% -0.04 883896 14.53 14.43 14.97 555 14.77 14.79 316 -1.47% -1.20%
CINEWORLD GROUP 191.10 -0.31% -0.60 1098581 192.75 187.70 194.95 1810 191.10 191.35 90 -3.90% -12.98%
Compass Group 1937.50 0.52% 10.00 527661 1939.00 1929.00 1949.50 270 1937.50 1938.50 300 1.17% 2.22%
DLY MAIL & GEN TRUST 838.00 -0.12% -1.00 4813 834.00 834.00 840.00 174 837.00 848.00 1115 3.97% 0.60%
Delivery Hero 70.24 0.57% 0.40 160750 70.16 69.42 70.24 91 70.20 70.26 40 7.60% -0.68%
DEUTSCHE LUFTHANSA 15.23 -0.62% -0.10 645437 15.36 15.21 15.44 2877 15.21 15.27 2938 -3.94% -6.85%
Dixons Carphone 143.97 -1.12% -1.62 268797 145.10 143.75 145.85 4870 142.90 145.35 19308 5.86% -0.71%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 1478.50 -0.10% -1.50 213499 1494.00 1472.00 1502.00 256 1476.50 1478.00 483 -0.74% 4.16%
Eutelsat Communicati 14.54 0.87% 0.12 142024 14.43 14.38 14.80 584 14.53 14.54 308 2.40% -0.24%
Flutter Entertainmen 9058.00 -1.09% -100.00 20286 9142.00 9026.00 9266.00 105 9048.00 9090.00 101 -3.66% -1.61%
GVC HOLDINGS 911.80 -2.54% -23.80 484412 933.20 905.40 935.60 112 902.80 911.20 167 -2.92% 3.59%
Hennes & Mauritz B 184.96 0.28% 0.52 1068405 185.20 183.70 185.70 1100 182.98 187.04 1000 -0.04% -2.80%
ICA Gruppen 418.20 1.26% 5.20 114139 414.00 413.40 419.60 845 414.10 423.00 351 -1.39% -4.37%
INCHCAPE 700.00 1.23% 8.50 96561 694.50 694.50 701.50 547 699.00 700.00 100 0.07% -1.06%
Inditex Ind De Desno 31.68 1.21% 0.38 582791 31.38 31.38 31.79 246 31.65 31.70 518 0.28% 0.51%
Informa Plc 866.60 1.12% 9.60 985299 858.80 858.80 870.80 402 865.80 867.00 350 3.76% 0.79%
Intercontinental Hot 5164.00 1.65% 84.00 64665 5099.00 5081.00 5181.00 202 5155.00 5165.00 59 2.64% -0.90%
IAG 670.60 5.08% 32.40 1552910 651.00 649.80 683.60 993 668.80 671.00 458 0.84% 7.26%
ITV Plc 146.00 0.65% 0.95 989421 145.95 145.65 147.00 743 145.95 146.10 2476 -0.92% -3.34%
JCDECAUX 26.14 -0.46% -0.12 19182 26.30 25.98 26.30 100 26.10 26.22 90 -1.73% -4.46%
JERONIMO MARTINS 15.71 0.19% 0.03 541601 15.80 15.57 15.80 190 15.65 15.83 2107 4.42% 7.02%
Just-Eat 883.60 0.07% 0.60 305031 884.00 880.20 885.20 92 881.40 885.00 946 -2.04% 5.69%
KERING 611.90 1.11% 6.70 36383 613.20 605.80 614.90 15 611.80 612.10 10 3.45% 4.33%
KESKO B 63.98 -2.38% -1.56 48119 64.90 63.64 65.42 30 63.96 66.00 7 0.44% 1.39%
Kindred Group 48.12 2.80% 1.31 102075 47.70 46.71 48.24 287 47.00 49.50 82 -14.56% -15.93%
KINGFISHER 210.40 -0.19% -0.40 1525873 210.60 203.30 211.20 2570 210.20 210.50 1900 0.19% -3.35%
Ahold Delhaize 22.51 1.99% 0.44 579875 22.11 22.11 22.58 190 22.51 22.52 300 0.11% 0.63%
Lagardère 19.50 1.56% 0.30 58454 19.22 19.22 19.53 467 19.49 19.51 223 2.96% -0.81%
MARKS & SPENCER GRP 187.20 1.63% 3.00 1052145 184.90 184.85 188.85 1027 187.20 187.35 1000 -2.55% -12.36%
Metro AG 13.21 0.92% 0.12 187926 13.11 13.02 13.27 491 13.21 13.22 686 -1.49% -7.30%
MONEYSUPERMARKET.COM 333.10 3.61% 11.60 102166 321.20 321.20 333.20 1154 332.80 336.20 8336 -0.95% 0.54%
MORRISON WM SMKTS 191.05 1.49% 2.80 1007719 189.05 188.50 191.70 176 190.60 191.10 1897 1.54% -4.57%
NEXT 6948.00 1.67% 114.00 59513 6904.00 6866.00 6978.00 90 6944.00 6948.00 46 2.87% -1.00%
OCADO GROUP 1329.50 0.23% 3.00 138767 1321.00 1310.50 1333.00 285 1329.50 1331.00 266 5.27% 4.27%
PEARSON 590.20 4.39% 24.80 1159192 556.20 556.00 593.80 341 590.20 591.00 438 -5.96% -7.90%
Playtech 386.50 -0.87% -3.40 37250 391.50 382.60 391.50 7379 382.90 387.70 741 -3.95% -2.94%
PROSIEBEN MEDIA 13.09 -0.27% -0.04 366998 13.18 13.03 13.30 631 13.07 13.10 300 -1.47% -6.00%
Publicis Groupe 41.76 -2.91% -1.25 288924 42.44 41.76 42.59 170 41.60 41.94 170 -0.24% 3.34%
Relx Plc 2006.00 0.83% 16.50 647574 1995.00 1991.00 2012.00 122 2003.00 2018.00 500 3.80% 5.30%
Rightmove 664.20 1.53% 10.00 219614 659.80 654.00 665.40 2032 662.60 666.40 2398 4.07% 4.76%
Ryanair Holdings 15.66 -0.13% -0.02 56491 15.81 15.63 15.97 1328 15.59 15.69 633 -2.49% 7.15%
Sainsbury (J) 216.60 0.46% 1.00 1178396 217.30 216.00 219.70 1044 216.50 216.90 943 -1.81% -6.23%
Schibsted 278.30 1.90% 5.20 21168 275.20 274.60 279.10 100 278.20 281.30 1161 2.35% 4.66%
SES 12.57 -0.47% -0.06 282793 12.62 12.44 12.66 634 12.56 12.57 511 0.04% 0.60%
Sodexo 100.60 1.29% 1.28 106059 99.96 99.96 101.80 53 100.55 100.80 55 0.15% -4.96%
SSP Group 686.00 -0.15% -1.00 222531 688.00 679.00 690.00 165 685.00 686.00 999 1.48% 5.54%
Telenet Group Holdin 40.32 0.50% 0.20 31104 40.20 40.16 40.64 40 40.30 40.38 205 0.20% 0.50%
TESCO 248.60 1.43% 3.50 3103614 246.80 246.70 248.70 1836 248.60 250.40 11240 -0.24% -2.47%
TUI 889.80 -0.20% -1.80 121337 885.00 875.00 893.20 1113 887.80 892.00 1156 -4.51% -6.46%
Vivendi 25.24 -0.36% -0.09 314199 25.39 25.16 25.40 380 25.16 25.32 380 -2.40% -2.40%
WH SMITH 2564.00 1.42% 36.00 23020 2538.00 2532.00 2576.00 427 2558.00 2570.00 432 3.39% -1.00%
Whitbread 4472.00 -1.98% -90.50 172135 4537.00 4468.00 4604.00 110 4469.00 4480.00 80 -3.97% -8.02%
WILLIAM HILL 181.80 -3.12% -5.85 369566 186.40 181.60 186.40 1894 181.70 181.95 1874 -1.38% -3.63%
WOLTERS KLUWER 68.36 0.95% 0.64 97861 67.78 67.74 68.46 79 68.36 68.40 188 2.77% 5.04%
WPP PLC 1019.75 -0.27% -2.75 841892 1026.75 1014.00 1031.00 195 1019.50 1021.00 1000 -4.16% -4.74%
Zalando 47.11 1.20% 0.56 52764 46.59 46.42 47.14 192 46.96 47.12 48 3.58% 4.71%
Colruyt 45.00 1.86% 0.82 44618 44.15 44.12 45.48 50 45.01 45.22 44 -0.38% -3.43%