23.02.2019 18:13:02
STXE LARGE 200 PR.EUR
371.43
EUR
0.8100
0.22%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 370.62 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung EUR Aktualisierungsstand 23.02.2019 / 18:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.48% 372.0 332.7
1 Woche 1.85% 372.0 363.4
1 Monat 4.17% 372.0 352.2
3 Monate 4.19% 372.0 328.1
6 Monate -2.80% 384.7 328.1
1 Jahr -2.40% 395.6 328.1
3 Jahre 11.54% 404.2 314.6
6.02
13
SMI
9.48
10.91
SMI
-13.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.02,"chartHeight":19.969593959978,"year":2017,"ID_NOTATION":"103456"},"2018":{"performance":-13.13,"chartHeight":24.54366428883,"year":2018,"ID_NOTATION":"103456"},"2019":{"performance":9.48,"chartHeight":22.633147139396,"year":2019,"ID_NOTATION":"103456"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.02.2019 18:13:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2314.00 - - - - - - 43 2312.00 2348.00 222 2.39% 12.77%
A.P. Moller-Maersk B 8840.00 - - - - - - 19 8666.00 8666.00 1 -2.13% 8.09%
AB InBev 65.77 - - - - - - 40 65.00 67.00 100 -4.06% 14.20%
ABB N 20.23 - - - - - - 1754 19.97 20.31 1000 2.35% 8.53%
ADIDAS 203.90 - - - - - - 120 203.80 204.90 24 2.33% 11.63%
AEGON 4.63 - - - - - - 363 4.62 4.63 190 1.27% 13.63%
ALLIANZ 194.04 - - - - - - 5 194.04 194.28 25 1.95% 10.35%
ANGLO AMERICAN 2058.00 - - - - - - 222 2057.00 2058.50 246 5.40% 18.17%
ASML Holding 162.88 - - - - - - 160 162.86 162.92 21 -1.39% 16.85%
ASSA Abloy B 192.95 - - - - - - 283 188.30 195.95 475 2.91% 22.35%
AXA 21.66 - - - - - - 494 21.66 21.66 128 4.21% 14.78%
Adecco N 53.24 - - - - - - 674 52.10 53.26 3 0.49% 16.02%
Ahold Delhaize 22.90 - - - - - - 444 22.90 22.91 126 -0.20% 3.48%
Air Liquide 109.60 - - - - - - 137 109.55 109.60 101 2.77% 1.06%
Airbus Group 113.78 - - - - - - 19 113.72 113.88 80 2.31% 35.54%
Akzo Nobel 80.17 - - - - - - 70 80.16 80.18 10 -1.41% 1.51%
Altice A 1.81 - - - - - - 5808 1.81 1.83 850 0.72% 7.37%
Amadeus IT 69.40 - - - - - - 16 69.38 69.44 380 1.52% 13.96%
ArcelorMittal 20.55 - - - - - - 1200 20.55 20.61 277 1.51% 13.24%
Assicurazioni Genera 15.30 - - - - - - 119 15.29 15.30 882 0.33% 4.94%
AstraZeneca 6174.00 - - - - - - 172 6174.00 6176.00 172 -0.91% 5.36%
Atlas Copco A 255.15 - - - - - - 100 248.05 261.65 100 1.59% 21.51%
Aviva 427.00 - - - - - - 824 427.00 427.50 1676 0.85% 14.11%
B Sky B Group - - - - - - - - - - - - -
BA.SABADELL 0.95 - - - - - - 3100 0.95 0.95 5600 4.96% -4.17%
BAE SYSTEMS 469.50 - - - - - - 697 469.30 469.50 700 -10.91% 2.04%
BASF 65.34 - - - - - - 150 65.33 67.00 265 -1.39% -1.24%
BAYER 68.22 - - - - - - 200 67.15 67.31 73 1.16% 12.37%
BBVA 5.23 - - - - - - 368 5.23 5.23 2987 0.23% -19.62%
BEIERSDORF 91.60 - - - - - - 2 91.58 92.20 330 0.09% 0.37%
BG GROUP - - - - - - - - - - - - -
BHP Group 1825.80 - - - - - - 433 1825.40 1826.00 433 1.86% 10.79%
BMW 73.30 - - - - - - 102 73.29 73.38 68 3.49% 3.65%
BNP Paribas 41.95 - - - - - - 200 41.80 42.10 200 -0.66% 6.23%
BP 538.10 - - - - - - 900 538.00 538.30 22 -1.14% 8.40%
BRIT AMER TOBACCO 2874.00 - - - - - - 620 2872.50 2874.00 351 0.75% 14.80%
BRITISH LAND CO 581.80 - - - - - - 280 581.00 582.00 280 -0.85% 8.75%
BT GROUP 228.00 - - - - - - 716 228.00 228.05 1805 -1.32% -4.08%
BURBERRY GROUP 1959.00 - - - - - - 110 1957.00 1960.00 14 0.26% 13.20%
Banco Santander 4.14 - - - - - - 500 4.14 4.14 3837 0.69% 4.28%
Barclays Bank 156.30 - - - - - - 4575 156.16 156.50 3098 -2.10% 4.38%
Bouygues 32.81 - - - - - - 165 32.80 32.91 250 5.87% 4.72%
CAPITA 115.25 - - - - - - 1000 114.60 115.35 1100 -1.91% 2.26%
CENTRICA 122.35 - - - - - - 4308 121.50 122.45 18700 -13.64% -10.95%
COLOPLAST 637.80 - - - - - - 367 625.40 650.00 268 1.69% 5.63%
CONTINENTAL 144.30 - - - - - - 402 144.20 145.20 209 4.04% 20.05%
CRH PLC 2397.00 - - - - - - 300 2393.00 2398.00 184 1.52% 16.30%
CS Group N 11.91 - - - - - - 47 11.88 12.01 2000 1.19% 10.48%
Caixabank SA 3.01 - - - - - - 1065 3.01 3.01 1050 -0.36% -4.81%
Cap Gemini 102.75 - - - - - - 50 102.75 102.90 50 0.20% 18.84%
Carrefour 17.92 - - - - - - 23 17.91 17.93 738 -0.80% 20.80%
Christian Dior 389.30 - - - - - - 5 389.10 390.60 30 1.62% 16.63%
Commerzbank 6.63 - - - - - - 400 6.63 6.66 7800 4.03% -38.45%
Compagnie de Saint-G 32.46 - - - - - - 300 32.47 32.48 1 -0.46% 9.74%
Compass Group 1731.00 - - - - - - 349 1730.00 1731.50 6 -0.75% 5.20%
Crédit Agricole 10.59 - - - - - - 50 10.58 10.59 905 4.09% 12.58%
DEUTSCHE BANK 7.63 - - - - - - 110 7.63 7.78 1000 -1.61% 9.44%
DEUTSCHE BOERSE 112.15 - - - - - - 61 112.15 112.25 59 0.58% 7.17%
DEUTSCHE POST 26.77 - - - - - - 400 26.77 26.78 288 -0.07% 11.91%
DNB ASA 161.30 - - - - - - 32 157.35 163.35 1806 -0.92% 16.93%
Daimler 52.36 - - - - - - 15 52.35 52.38 3 3.58% 14.05%
Danone 67.44 - - - - - - 110 67.21 67.45 160 2.55% 9.73%
Danske Bank 120.80 - - - - - - 150 101.00 123.10 56 -2.82% -6.10%
Deutsche Telekom 14.69 - - - - - - 1001 14.69 14.70 1001 2.84% -0.98%
Diageo 3024.50 - - - - - - 333 3024.00 3025.00 7 -0.44% 8.07%
E.ON 9.75 - - - - - - 686 9.75 9.76 686 1.27% 12.97%
EDP-ENERGIAS 3.24 - - - - - - 8357 3.23 3.24 1100 0.28% 6.30%
ENEL 5.27 - - - - - - 1700 5.26 5.28 1700 0.53% 4.65%
ENI 15.28 - - - - - - 95 15.27 15.28 1286 1.06% 11.40%
EXPERIAN 2058.00 - - - - - - 192 2057.00 2059.00 100 -0.64% 7.01%
Engie S.A. 14.09 - - - - - - 600 14.05 14.13 600 -0.28% 12.73%
Equinor 196.35 - - - - - - 307 195.15 196.40 232 -1.36% 6.63%
Ericsson B 87.86 - - - - - - 500 85.04 90.70 500 1.60% 12.99%
EssilorLuxottica 107.70 - - - - - - 75 107.60 107.95 11 2.04% -2.67%
FORTUM 18.93 - - - - - - 26 18.71 19.39 103 -3.22% -0.47%
FRESENIUS 48.86 - - - - - - 460 48.85 48.87 32 3.60% 15.45%
FRESENIUS MED. CARE 70.54 - - - - - - 15 70.52 70.60 118 2.86% 24.85%
Ferguson 5398.00 - - - - - - 58 5397.00 5400.00 420 -1.32% 7.98%
Fiat Chrysler 13.14 - - - - - - 817 13.13 13.15 300 0.88% 3.83%
GLAXOSMITHKLINE 1536.80 - - - - - - 706 1536.40 1537.00 706 -2.87% 2.98%
Geberit N 404.00 - - - - - - 300 400.00 408.20 294 2.30% 5.79%
Givaudan N 2473.00 - - - - - - 500 2455.00 2499.00 48 0.94% 9.04%
Glencore Plc 308.95 - - - - - - 2493 308.80 308.95 2493 1.63% 6.30%
HENKEL Vz 89.40 - - - - - - 50 89.26 95.00 92 2.66% -6.21%
HSBC Holdings 622.40 - - - - - - 978 622.00 622.50 1599 -6.73% -3.47%
HeidelbergCement AG 64.95 - - - - - - 32 64.94 65.00 132 4.79% 21.36%
Heineken 88.14 - - - - - - 90 88.14 88.16 29 0.39% 14.41%
Hennes & Mauritz B 140.22 - - - - - - 162 139.42 203.00 220 2.97% 11.16%
IBERDROLA 7.41 - - - - - - 136 7.41 7.41 758 2.21% 2.63%
ING Groep 11.09 - - - - - - 1371 11.09 11.09 227 0.25% 15.60%
INTESA SANPAOLO 2.04 - - - - - - 430 2.04 2.04 3183 -0.39% 5.44%
ITV Plc 134.15 - - - - - - 1758 134.10 134.30 1 0.64% 7.36%
Imperial Brands 2608.00 - - - - - - 185 2606.50 2610.00 276 -1.44% 9.33%
Inditex Ind De Desno 25.57 - - - - - - 1000 25.56 25.58 58 0.16% 14.05%
Infineon Technologie 19.73 - - - - - - 10 19.73 19.75 418 -1.45% 13.10%
Investor B 419.30 - - - - - - 25 416.80 422.80 100 1.97% 11.96%
Johnson, Matthey 3189.00 - - - - - - 232 3187.00 3192.00 220 3.24% 14.47%
Julius Baer N 40.41 - - - - - - 2 36.18 40.54 6 -1.00% 15.59%
KBC Groep 60.96 - - - - - - 120 60.94 61.00 95 -1.33% 8.05%
KERING 479.90 - - - - - - 19 479.80 480.00 50 1.51% 16.07%
KERRY GROUP A 92.55 - - - - - - 450 92.25 92.85 150 -0.87% 5.44%
KINGFISHER 233.70 - - - - - - 700 233.40 233.70 1 3.27% 13.12%
KONE 44.57 - - - - - - 27 44.57 48.00 1218 0.25% 7.35%
KONINKLIJKE KPN 2.75 - - - - - - 9600 2.75 2.76 975 1.14% 7.62%
Koninklijke DSM 92.22 - - - - - - 62 92.20 92.24 62 -2.70% 29.45%
L'Oreal 225.25 - - - - - - 61 225.10 225.90 40 1.78% 11.95%
LAND SECURITES GRP 876.20 - - - - - - 190 876.00 876.60 25 -1.40% 8.71%
LINDE PLC EO 0,001 152.80 - - - - - - 217 152.65 152.95 33 2.10% 10.05%
LUXOTTICA GROUP 51.66 - - - - - - 117 51.34 51.66 205 -0.04% -0.15%
LVMH Moët Henn. L. Vui 300.00 - - - - - - 40 299.20 300.00 47 1.68% 15.99%
LafargeHolcim N 48.85 - - - - - - 400 48.80 48.96 8 2.00% 20.92%
Legal & General 272.10 - - - - - - 1305 272.00 272.20 1305 2.10% 17.79%
Legrand 58.52 - - - - - - 70 58.50 58.64 76 1.74% 18.37%
Lloyds Banking Grp 60.15 - - - - - - 38200 60.14 60.16 15954 2.80% 16.16%
MARKS & SPENCER GRP 288.20 - - - - - - 7300 288.10 288.40 480 1.02% 17.06%
MERCK KGAA 96.40 - - - - - - 9 96.42 97.98 536 -0.66% 7.30%
Michelin (CGDE) 103.10 - - - - - - 2 103.10 103.15 88 1.73% 19.22%
Münchener Rück 206.80 - - - - - - 45 206.70 206.80 52 1.37% 8.61%
NATIONAL GRID 861.10 - - - - - - 714 860.90 861.20 200 2.44% 12.74%
NEXT 5006.00 - - - - - - 450 5006.00 5040.00 188 5.77% 25.78%
NOKIA 5.45 - - - - - - 1500 5.44 5.46 707 -1.91% 8.48%
Nestlé N 91.08 - - - - - - 407 87.54 91.16 150 2.20% 14.22%
Nordea Bank 81.68 - - - - - - 4000 80.50 82.80 2000 -3.96% 9.42%
Novartis N 90.80 - - - - - - 416 86.50 90.98 50 0.89% 8.28%
Novo-Nordisk B 327.60 - - - - - - 25 324.80 327.60 47 -0.65% 10.08%
OLD MUTUAL LTD. 125.04 - - - - - - 2678 124.46 126.30 24222 -2.30% 7.79%
ORANGE SA 13.67 - - - - - - 471 13.66 13.67 471 1.82% -3.63%
PEARSON 900.00 - - - - - - 439 899.60 900.20 168 -2.26% -3.81%
PHILIPS 34.74 - - - - - - 750 34.75 34.76 76 -0.91% 12.19%
PORSCHE AUTOMOBIL 57.28 - - - - - - 52 57.20 57.62 55 2.07% 10.71%
PRUDENTIAL 1536.00 - - - - - - 493 1534.50 1537.00 19 0.16% 9.36%
Pandora 337.00 - - - - - - 500 316.90 639.00 700 1.08% 26.88%
Pernod-Ricard 152.00 - - - - - - 49 151.95 152.05 46 2.51% 8.21%
Publicis Groupe 48.21 - - - - - - 3 48.19 57.12 197 0.86% -3.41%
RECKITT BENCKISER 5896.00 - - - - - - 137 5895.00 5899.00 4 -1.05% -0.70%
REPSOL 15.20 - - - - - - 871 15.20 15.50 500 0.96% 7.66%
RIO TINTO 4464.50 - - - - - - 93 4464.00 4465.00 4 1.49% 19.42%
ROLLS ROYCE 983.00 - - - - - - 260 982.80 983.40 371 1.44% 18.92%
RWE 21.93 - - - - - - 106 21.91 21.94 1200 -1.84% 15.12%
Relx Plc 1771.50 - - - - - - 406 1771.50 1784.00 500 2.84% 9.52%
Renault 59.86 - - - - - - 80 59.84 59.88 70 0.47% 9.69%
Richemont N 74.20 - - - - - - 6000 74.22 75.22 1595 2.71% 18.00%
Roche GS 277.40 - - - - - - 30 276.30 280.00 26 1.80% 14.34%
Royal Bk of Scotld G 256.20 - - - - - - 1938 255.10 256.30 1261 3.35% 18.72%
Royal Dutch Shell A 27.68 - - - - - - 404 27.62 27.70 1955 -0.05% 7.64%
Ryanair Holdings 12.03 - - - - - - 500 12.00 12.05 1000 2.52% 10.93%
SAFRAN 119.90 - - - - - - 83 119.85 119.95 53 3.41% 12.45%
SAP SE 95.50 - - - - - - 104 95.43 95.55 93 1.44% 9.47%
SEB A 93.08 - - - - - - 3498 92.44 94.00 118 -4.96% 8.26%
SES 18.40 - - - - - - 27 18.37 18.39 1400 2.59% 10.25%
SGS N 2547.00 - - - - - - 48 2522.00 2572.00 250 2.54% 15.46%
SHB A 104.05 - - - - - - 2583 103.35 104.10 12 1.46% 6.37%
SHIRE - - - - - - - - - - - - -
SMITH & NEPHEW 1436.50 - - - - - - 227 1436.50 1441.00 227 -0.79% -1.71%
SNAM 4.20 - - - - - - 6200 4.20 4.21 2000 0.43% 10.18%
SSE 1184.00 - - - - - - 251 1184.00 1184.50 251 -1.17% 9.99%
STANDARD CHARTERED 609.70 - - - - - - 569 609.50 609.80 569 -4.42% -0.11%
Sampo 'A' 41.84 - - - - - - 200 41.81 42.09 100 -0.54% 9.72%
Sandvik 154.15 - - - - - - 2115 152.75 154.85 2082 3.64% 20.66%
Sanofi 72.63 - - - - - - 15 72.61 72.63 20 -3.60% -4.07%
Schneider Electric 69.42 - - - - - - 120 69.20 69.62 138 2.00% 15.93%
Siemens 95.78 - - - - - - 270 95.76 97.30 100 1.38% -2.10%
Société Générale 25.36 - - - - - - 260 25.25 25.52 1197 3.53% -8.71%
Sodexo 97.06 - - - - - - 50 97.02 97.08 270 3.10% 8.50%
Solvay 100.10 - - - - - - 40 100.00 100.15 260 1.42% 15.03%
Standard Life Aberde 235.20 - - - - - - 700 235.10 236.15 653 0.60% -8.29%
Svenska Cellulos B 84.54 - - - - - - 3863 83.86 85.34 644 4.37% 22.84%
Swatch Group I 284.30 - - - - - - 126 278.30 296.60 112 -0.07% -0.52%
Swedbank A 171.95 - - - - - - 8800 159.70 174.45 1846 -17.81% -12.94%
Swiss Re N 98.40 - - - - - - 378 94.50 98.52 5 1.81% 8.79%
Swisscom N 459.50 - - - - - - 78 449.90 459.90 1 2.87% -1.84%
TELEFÓNICA 7.76 - - - - - - 1000 7.75 7.76 2086 5.81% 5.50%
TESCO 223.00 - - - - - - 1820 222.70 223.20 2072 -0.36% 17.34%
THYSSENKRUPP 13.42 - - - - - - 1447 13.42 13.44 633 0.92% -9.99%
Telecom Italia 0.54 - - - - - - 15000 0.54 0.54 15000 5.09% 11.01%
Telenor 168.35 - - - - - - 100 166.00 171.15 100 3.06% -0.39%
Telia Company 40.65 - - - - - - 1000 39.00 41.02 5000 2.29% -2.87%
Total 50.05 - - - - - - 150 49.88 50.06 5 1.16% 7.28%
UBS Group N 12.38 - - - - - - 2116 12.24 12.51 2116 -4.55% 1.85%
UNICREDIT 11.14 - - - - - - 100 11.13 11.38 528 -0.77% 12.91%
UNILEVER 4202.00 - - - - - - 239 4201.50 4202.50 239 -1.11% 2.04%
UNITED UTILITIES 853.00 - - - - - - 190 852.60 853.00 2 4.33% 16.20%
Unilever 48.85 - - - - - - 371 48.84 48.85 49 1.49% 2.35%
VODAFONE GROUP 142.14 - - - - - - 16100 142.10 142.26 5012 0.79% -7.00%
Valéo 27.92 - - - - - - 182 27.91 29.01 30 11.13% 9.17%
Vinci 82.30 - - - - - - 100 82.02 82.58 100 2.44% 13.96%
Vivendi 24.20 - - - - - - 1000 24.20 24.22 113 1.13% 13.83%
Volkswagen VZ 147.08 - - - - - - 61 147.06