22.04.2019 20:22:39
STXE LARGE 200 PR.EUR
390.44
EUR
0.9600
0.25%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 389.48 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung EUR Aktualisierungsstand 22.04.2019 / 20:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.34% 391.3 332.7
1 Woche 0.82% 391.3 386.2
1 Monat 2.01% 391.3 373.9
3 Monate 9.48% 391.3 352.2
6 Monate 8.37% 391.3 328.1
1 Jahr 2.77% 395.6 328.1
3 Jahre 11.55% 404.2 314.6
6.02
13
SMI
15.34
13.55
SMI
-13.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.02,"chartHeight":17.154095322106,"year":2017,"ID_NOTATION":"103456"},"2018":{"performance":-13.13,"chartHeight":21.08327077697,"year":2018,"ID_NOTATION":"103456"},"2019":{"performance":15.34,"chartHeight":21.867098593262,"year":2019,"ID_NOTATION":"103456"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.04.2019 20:22:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2507.00 - - - - - - 56 2506.00 2509.00 110 -0.52% 22.17%
A.P. Moller-Maersk B 8944.00 - - - - - - 38 8860.00 9062.00 38 8.86% 23.82%
AB InBev 79.66 - - - - - - 418 79.57 79.66 70 1.92% 38.32%
ABB N 21.19 - - - - - - 1862 20.15 22.05 1726 8.47% 13.68%
ADIDAS 231.85 - - - - - - 50 231.80 231.95 7 2.91% 26.94%
AEGON 4.67 - - - - - - 834 4.66 4.67 206 2.84% 14.71%
ALLIANZ 214.65 - - - - - - 98 214.60 214.65 52 3.15% 22.07%
ANGLO AMERICAN 2169.50 - - - - - - 193 2169.00 2171.50 347 -1.05% 24.57%
ASML Holding 182.84 - - - - - - 86 182.82 182.88 102 3.56% 33.36%
ASSA Abloy B 209.80 - - - - - - 295 206.30 215.30 295 1.80% 33.04%
AXA 23.75 - - - - - - 320 23.75 23.75 2000 1.84% 25.89%
Adecco N 60.00 - - - - - - 797 57.58 62.92 677 5.37% 30.75%
Ahold Delhaize 22.02 - - - - - - 651 22.01 22.02 236 -4.18% -0.52%
Air Liquide 118.05 - - - - - - 70 117.70 118.05 60 1.86% 8.85%
Airbus Group 120.40 - - - - - - 127 120.12 120.24 75 2.45% 43.78%
Akzo Nobel 80.22 - - - - - - 60 80.20 80.26 12 0.53% 1.58%
Altice A 2.50 - - - - - - 850 2.50 2.52 16301 0.93% 47.87%
Amadeus IT 68.94 - - - - - - 214 68.94 68.96 100 -1.60% 13.20%
ArcelorMittal 20.98 - - - - - - 1086 20.95 20.98 254 6.88% 15.55%
Assicurazioni Genera 17.02 - - - - - - 805 17.02 17.02 53 1.55% 16.70%
AstraZeneca 5812.00 - - - - - - 93 5812.00 5843.00 220 -3.49% -0.82%
Atlas Copco A 282.60 - - - - - - 226 274.10 284.70 226 4.24% 34.59%
Aviva 432.20 - - - - - - 1613 431.80 432.30 798 3.67% 15.50%
B Sky B Group - - - - - - - - - - - - -
BA.SABADELL 1.02 - - - - - - 12900 1.02 1.02 780 5.82% 2.48%
BAE SYSTEMS 491.90 - - - - - - 675 491.80 492.00 675 -3.09% 6.91%
BASF 74.01 - - - - - - 284 73.98 74.01 284 6.23% 11.87%
BAYER 61.79 - - - - - - 150 61.04 61.05 50 1.03% 1.78%
BBVA 5.58 - - - - - - 2896 5.58 5.58 2896 3.52% -14.18%
BEIERSDORF 93.14 - - - - - - 43 92.96 93.16 140 -1.44% 2.06%
BG GROUP - - - - - - - - - - - - -
BHP Group 1865.20 - - - - - - 419 1865.00 1865.60 220 -3.00% 13.18%
BMW 77.60 - - - - - - 93 77.60 77.62 93 5.31% 9.73%
BNP Paribas 44.47 - - - - - - 200 48.82 49.12 200 - 12.61%
BP 568.00 - - - - - - 1224 567.50 568.00 730 -0.61% 14.42%
BRIT AMER TOBACCO 3057.00 - - - - - - 181 3056.50 3058.50 324 -0.88% 22.11%
BRITISH LAND CO 597.20 - - - - - - 86 596.60 598.00 390 -1.55% 11.63%
BT GROUP 229.50 - - - - - - 1200 229.60 229.65 1 1.84% -3.45%
BURBERRY GROUP 2015.00 - - - - - - 252 2015.00 2031.00 1343 2.73% 16.44%
Banco Santander 4.60 - - - - - - 120 4.60 4.60 107 2.46% 15.93%
Barclays Bank 169.42 - - - - - - 1355 169.34 169.46 3673 3.60% 13.14%
Bouygues 35.00 - - - - - - 250 34.90 35.10 250 3.24% 11.71%
CAPITA 125.05 - - - - - - 1000 124.20 125.20 9100 0.16% 10.96%
CENTRICA 105.95 - - - - - - 905 105.95 106.00 521 -4.16% -21.58%
COLOPLAST 685.20 - - - - - - 436 672.60 793.00 200 -3.60% 13.48%
CONTINENTAL 155.92 - - - - - - 3 155.88 156.12 40 3.66% 29.72%
CRH PLC 2636.00 - - - - - - 160 2635.00 2643.00 160 5.10% 27.90%
CS Group N 13.67 - - - - - - 2000 12.28 13.71 127 8.88% 26.81%
Caixabank SA 2.96 - - - - - - 107 2.95 2.96 2000 3.76% -6.58%
Cap Gemini 111.35 - - - - - - 35 111.15 111.40 109 0.41% 28.79%
Carrefour 16.74 - - - - - - 270 16.73 16.75 7 1.92% 12.84%
Christian Dior 441.00 - - - - - - 30 440.00 442.40 30 1.38% 32.12%
Commerzbank 8.11 - - - - - - 300 8.11 8.12 141 9.44% -24.34%
Compagnie de Saint-G 36.92 - - - - - - 300 36.83 37.03 300 3.30% 24.83%
Compass Group 1722.00 - - - - - - 338 1722.00 1722.50 338 -3.45% 4.65%
Crédit Agricole 12.43 - - - - - - 500 12.43 12.47 800 7.02% 32.14%
DEUTSCHE BANK 7.79 - - - - - - 45 7.78 7.80 500 4.03% 11.75%
DEUTSCHE BOERSE 117.90 - - - - - - 55 117.85 117.90 55 2.61% 12.66%
DEUTSCHE POST 31.10 - - - - - - 300 31.09 31.10 100 2.83% 30.02%
DNB ASA 167.80 - - - - - - 63 167.45 170.15 62 2.88% 21.64%
Daimler 59.28 - - - - - - 263 59.27 59.29 263 6.88% 29.13%
Danone 70.38 - - - - - - 117 70.32 70.40 145 1.68% 14.51%
Danske Bank 128.85 - - - - - - 63 127.80 129.85 62 5.61% 0.16%
Deutsche Telekom 14.86 - - - - - - 80 14.86 14.90 1054 0.03% 0.23%
Diageo 3125.00 - - - - - - 360 3124.50 3125.50 285 -0.11% 11.63%
E.ON 9.83 - - - - - - 689 9.83 9.83 689 -2.08% 13.84%
EDP-ENERGIAS 3.42 - - - - - - 1801 3.42 3.45 11456 -0.20% 12.34%
ENEL 5.53 - - - - - - 1700 5.52 5.53 1171 -2.32% 9.77%
ENI 15.39 - - - - - - 1273 15.39 15.39 1273 -3.38% 12.19%
EXPERIAN 2201.00 - - - - - - 186 2202.00 2203.00 186 0.92% 15.96%
Engie S.A. 13.34 - - - - - - 404 13.34 13.35 404 -0.52% 6.76%
Equinor 197.90 - - - - - - 1883 194.80 201.50 1435 0.51% 7.47%
Ericsson B 94.30 - - - - - - 664 92.80 95.26 2000 3.11% 21.27%
EssilorLuxottica 108.08 - - - - - - 73 108.05 108.10 73 9.17% -2.33%
FORTUM 18.30 - - - - - - 80 18.28 18.44 100 -3.28% -3.81%
FRESENIUS 48.88 - - - - - - 2 48.88 48.88 120 -5.73% 15.50%
FRESENIUS MED. CARE 70.18 - - - - - - 5 70.14 70.22 268 -5.82% 24.21%
Ferguson 5402.00 - - - - - - 18 5400.00 5404.00 58 1.81% 8.06%
Fiat Chrysler 14.67 - - - - - - 746 14.67 14.67 110 5.36% 15.95%
GLAXOSMITHKLINE 1525.40 - - - - - - 387 1525.20 1525.80 710 -2.48% 2.21%
Geberit N 421.20 - - - - - - 114 403.10 440.90 97 2.43% 10.29%
Givaudan N 2560.00 - - - - - - 18 2442.00 2668.00 16 0.95% 12.87%
Glencore Plc 338.35 - - - - - - 897 338.40 338.45 2298 4.77% 16.41%
HENKEL Vz 88.26 - - - - - - 43 88.10 88.30 1000 0.02% -7.41%
HSBC Holdings 667.00 - - - - - - 1509 667.10 667.30 986 2.35% 3.44%
HeidelbergCement AG 72.94 - - - - - - 68 72.94 73.08 54 3.55% 36.29%
Heineken 94.04 - - - - - - 75 94.00 94.04 60 -0.40% 22.07%
Hennes & Mauritz B 167.20 - - - - - - 1300 159.74 169.38 1200 3.15% 32.55%
IBERDROLA 7.76 - - - - - - 1700 7.76 7.76 349 -1.25% 7.51%
ING Groep 12.04 - - - - - - 1296 12.04 12.04 1296 5.04% 25.54%
INTESA SANPAOLO 2.33 - - - - - - 7996 2.33 2.36 3153 4.10% 20.67%
ITV Plc 139.70 - - - - - - 592 139.65 139.80 730 6.40% 11.80%
Imperial Brands 2495.50 - - - - - - 195 2497.00 2503.50 76 -0.85% 4.61%
Inditex Ind De Desno 28.00 - - - - - - 588 27.99 28.01 184 4.99% 24.89%
Infineon Technologie 21.46 - - - - - - 337 21.46 21.46 337 6.68% 23.04%
Investor B 438.30 - - - - - - 946 432.10 440.20 144 2.03% 17.04%
Johnson, Matthey 3432.00 - - - - - - 216 3429.00 3435.00 205 2.05% 23.19%
Julius Baer N 48.00 - - - - - - 11 47.96 48.49 3000 6.55% 37.30%
KBC Groep 67.00 - - - - - - 64 67.00 67.02 190 1.82% 18.75%
KERING 511.50 - - - - - - 17 510.20 511.70 3 -4.39% 24.57%
KERRY GROUP A 96.75 - - - - - - 50 96.05 96.85 50 -1.68% 11.91%
KINGFISHER 261.10 - - - - - - 336 261.10 261.30 2915 2.71% 26.38%
KONE 48.10 - - - - - - 164 48.08 48.10 2 1.52% 15.85%
KONINKLIJKE KPN 2.77 - - - - - - 86 2.77 2.77 1556 -3.88% 8.36%
Koninklijke DSM 102.40 - - - - - - 100 102.40 102.45 28 0.39% 43.74%
L'Oreal 242.60 - - - - - - 9 225.00 242.70 8 0.71% 20.58%
LAND SECURITES GRP 911.60 - - - - - - 124 911.40 921.00 3638 -1.86% 13.10%
LINDE PLC EO 0,001 160.30 - - - - - - 164 160.30 160.45 52 -0.26% 15.45%
LVMH Moët Henn. L. Vui 351.45 - - - - - - 51 351.40 351.45 51 2.05% 35.88%
LafargeHolcim N 53.06 - - - - - - 75 53.02 55.36 774 1.73% 31.34%
Legal & General 291.20 - - - - - - 3900 291.20 291.60 2472 1.75% 26.06%
Legrand 64.50 - - - - - - 98 64.48 64.50 4 4.20% 30.46%
Lloyds Banking Grp 66.02 - - - - - - 10000 66.02 66.05 13908 2.83% 27.50%
MARKS & SPENCER GRP 281.90 - - - - - - 4000 281.80 282.10 716 1.29% 14.50%
MERCK KGAA 93.54 - - - - - - 40 93.40 93.56 140 -5.74% 4.12%
Michelin (CGDE) 117.40 - - - - - - 1 117.35 117.45 60 2.94% 35.75%
Münchener Rück 221.90 - - - - - - 45 221.80 222.00 45 2.87% 16.54%
NATIONAL GRID 818.20 - - - - - - 370 818.10 818.40 23 -0.93% 7.12%
NEXT 5764.00 - - - - - - 588 5724.00 5768.00 50 1.44% 44.82%
NOKIA 5.38 - - - - - - 7854 5.03 5.14 114 - 7.13%
Nestlé N 95.74 - - - - - - 200 95.45 96.18 250 -0.67% 20.07%
Nordea Bank 78.16 - - - - - - 1000 78.00 78.12 1000 1.94% 4.70%
Novartis N 77.22 - - - - - - 300 76.67 77.61 100 -6.25% 4.17%
Novo-Nordisk B 322.30 - - - - - - 375 321.45 323.25 35 -5.14% 8.30%
OLD MUTUAL LTD. 128.64 - - - - - - 20030 126.94 129.32 6363 2.42% 10.90%
ORANGE SA 14.61 - - - - - - 471 14.61 14.61 471 0.10% 3.00%
PEARSON 840.40 - - - - - - 124 840.20 840.60 18 0.72% -10.18%
PHILIPS 35.23 - - - - - - 140 35.22 35.24 100 0.37% 13.74%
PORSCHE AUTOMOBIL 64.47 - - - - - - 62 64.42 64.48 92 8.94% 24.60%
PRUDENTIAL 1780.50 - - - - - - 600 1779.50 1780.50 543 6.52% 26.77%
Pandora 290.20 - - - - - - 500 259.40 294.30 500 7.20% 9.26%
Pernod-Ricard 154.85 - - - - - - 44 154.80 154.85 44 -3.49% 9.55%
Publicis Groupe 51.66 - - - - - - 170 51.50 51.84 170 10.46% 3.51%
RECKITT BENCKISER 5821.00 - - - - - - 50 5819.00 5822.00 133 -1.66% -2.97%
REPSOL 15.09 - - - - - - 868 15.08 15.09 27 -0.13% 7.02%
RIO TINTO 4599.50 - - - - - - 88 4599.00 4600.00 145 -2.45% 23.03%
ROLLS ROYCE 906.40 - - - - - - 362 906.00 906.40 302 2.91% 9.65%
RWE 22.94 - - - - - - 200 22.93 22.95 1 -3.33% 20.42%
Relx Plc 1705.00 - - - - - - 392 1705.00 1706.00 392 2.34% 5.41%
Renault 63.73 - - - - - - 410 63.73 63.85 82 3.59% 16.79%
Richemont N 76.44 - - - - - - 622 73.48 76.46 2 6.08% 21.56%
Roche GS 263.40 - - - - - - 90 261.20 265.85 500 -3.53% 8.57%
Royal Bk of Scotld G 262.30 - - - - - - 1119 262.30 262.50 1119 1.75% 21.55%
Royal Dutch Shell A 28.52 - - - - - - 594 28.52 28.53 594 -1.04% 10.93%
Ryanair Holdings 12.60 - - - - - - 1000 12.38 12.65 3019 8.02% 16.62%
SAFRAN 123.45 - - - - - - 50 123.40 123.45 75 2.53% 17.35%
SAP SE 100.38 - - - - - - 105 100.34 100.40 218 0.76% 15.06%
SEB A 91.28 - - - - - - 687 91.12 92.72 4347 2.72% 6.16%
SES 15.81 - - - - - - 806 15.81 15.83 735 6.14% -5.27%
SGS N 2651.00 - - - - - - 18 2531.00 2769.00 15 3.39% 20.17%
SHB A 104.35 - - - - - - 607 103.35 105.40 607 0.19% 6.68%
SHIRE - - - - - - - - - - - - -
SMITH & NEPHEW 1446.50 - - - - - - 70 1446.00 1447.00 202 -3.34% -1.03%
SNAM 4.45 - - - - - - 1493 4.45 4.45 2000 -3.10% 16.57%
SSE 1123.50 - - - - - - 1000 1123.00 1123.50 479 -1.79% 4.37%
STANDARD CHARTERED 673.40 - - - - - - 215 673.60 674.00 556 3.06% 10.32%
Sampo 'A' 41.36 - - - - - - 15 39.90 42.00 20 3.04% 8.05%
Sandvik 174.95 - - - - - - 4097 174.00 179.60 2216 4.98% 38.46%
Sanofi 72.72 - - - - - - 80 72.72 73.04 90 -5.62% -3.95%
Schneider Electric 77.24 - - - - - - 135 77.24 77.26 191 4.86% 28.99%
Siemens 106.56 - - - - - - 188 106.56 106.60 63 3.74% 8.92%
Société Générale 28.96 - - - - - - 2 28.93 30.25 69 7.54% 4.25%
Sodexo 102.60 - - - - - - 8 102.60 102.65 2 -2.24% 14.69%
Solvay 110.10 - - - - - - 311 109.20 110.20 120 4.81% 26.52%
Standard Life Aberde 279.90 - - - - - - 2732 279.70 280.20 2736 5.30% 9.14%
Svenska Cellulos B 81.46 - - - - - - 140 80.82 82.08 225 -0.20% 18.37%
Swatch Group I 319.30 - - - - - - 147 308.80 320.30 1 6.86% 11.72%
Swedbank A 154.50 - - - - - - 73 152.50 154.95 71 4.60% -21.77%
Swiss Re N 102.80 - - - - - - 3000 101.80 102.95 1 3.34% 14.40%
Swisscom N - - - - - - - - - - - - -
TELEFÓNICA 7.51 - - - - - - 2000 7.50 7.52 2081 1.24% 1.98%
TESCO 249.90 - - - - - - 767 249.90 250.00 2025 0.64% 31.49%
THYSSENKRUPP 13.61 - - - - - - 2909 13.49 13.62 2932 6.52% -8.74%
Telecom Italia 0.51 - - - - - - 10800 0.51 0.51 15000 -1.78% 5.45%
Telenor 168.35 - - - - - - 2295 164.70 170.55 100 -2.80% 0.63%
Telia Company 41.05 - - - - - - 1000 41.01 41.15 2000 -0.53% -1.91%
Total 50.33 - - - - - - 479 50.32 50.33 457 0.40% 8.77%
UBS Group N 13.46 - - - - - - 10 13.42 13.53 14 5.78% 10.69%
UNICREDIT 12.79 - - - - - - 1526 12.79 12.80 390 7.01% 29.70%
UNILEVER 4497.00 - - - - - - 86 4495.00 4496.50 216 2.32% 9.20%
UNITED UTILITIES 819.20 - - - - - - 108 819.00 819.80 1400 -0.51% 11.59%
Unilever 52.17 - - - - - - 348 52.17 52.19 4 1.48% 8.01%
VODAFONE GROUP 142.44 - - - - - - 192 142.42 142.60 3524 3.08% -6.80%
Valéo 32.41 - - - - - - 286 32.42 32.49 130 10.77% 27.05%
Vinci 89.26 - - - - - - 100 88.96 89.52 100 -0.20% 23.59%
Vivendi 25.83 - - - - - - 218 25.83 25.85 218 -1.97% 21.50%
Volkswagen VZ 163.24 - - - - - - 55 163.20 163.26 55 7.89% 17.49%
Volvo B 150.25 - - - - - - 425 146.45 152.45 2643