26.09.2018 08:58:47
STXE LARGE 200 PR.USD
333.87
$$$
1.51
0.45%
25.09.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2018 332.36 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.09.2018 / 17:50
Währung $$$ Aktualisierungsstand 26.09.2018 / 08:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -3.95% 370.5 316.7
1 Woche 2.44% 333.9 326.4
1 Monat 1.58% 333.9 318.5
3 Monate 3.05% 338.3 316.7
6 Monate 0.07% 349.3 316.7
1 Jahr -1.91% 370.5 316.7
3 Jahre 12.63% 370.5 257.4
Benchmark:
SMI
20.09
13
SMI
-1.03
-5.58
SMI
-3.95
-3.84
2016
2017
2018
{"2016":{"performance":-1.03,"chartHeight":8.6299609748577,"year":2016,"ID_NOTATION":"103457"},"2017":{"performance":20.09,"chartHeight":24.271669576112,"year":2017,"ID_NOTATION":"103457"},"2018":{"performance":-3.95,"chartHeight":15.707473957586,"year":2018,"ID_NOTATION":"103457"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-3.84,"chartHeight":15.558762359883,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.4,"chartHeight":13.084008785264,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.17,"chartHeight":18.846648698332,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.78,"chartHeight":16.711715767528,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.2,"chartHeight":16.030605546291,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.09.2018 08:58:47
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
A.B. Foods 2290.00 - - - - - - - - - - 2.10% -19.48%
A.P. Moller-Maersk B 9300.00 - - - - - - - - - - 1.82% -14.05%
AB InBev 77.06 - - - - - - - - - - -0.21% -17.25%
ABB N 23.13 - - - - - - - - - - -0.04% -11.41%
ADIDAS 210.90 - - - - - - - - - - 0.67% 26.17%
AEGON 5.77 - - - - - - - - - - 6.47% 4.63%
ALLIANZ 194.84 - - - - - - - - - - 3.03% 0.31%
ANGLO AMERICAN 1753.00 - - - - - - - - - - 11.13% 12.81%
ASML Holding 162.40 - - - - - - - - - - 1.45% 11.81%
ASSA Abloy B 179.45 - - - - - - - - - - -1.99% 5.37%
AXA 23.50 - - - - - - - - - - 4.91% -5.20%
Adecco N 52.74 - - - - - - - - - - -8.79% -29.21%
Ahold Delhaize 19.53 - - - - - - - - - - 0.35% 6.52%
Air Liquide 109.75 - - - - - - - - - - 2.95% 4.51%
Airbus Group 104.98 - - - - - - 80 104.88 - - -0.08% 25.90%
Akzo Nobel 80.84 - - - - - - - - - - 0.42% 10.71%
Altice A 2.24 - - - - - - - - - - 8.15% -73.86%
Amadeus IT 81.12 - - - - - - - - - - 3.87% 34.93%
ArcelorMittal 27.70 - - - - - - - - - - 6.91% 2.33%
Assicurazioni Genera 15.50 - - - - - - - - - - 1.16% 0.82%
AstraZeneca 5789.00 - - - - - - - - - - 3.39% 13.02%
Atlas Copco A 258.35 - - - - - - - - - - 2.89% -5.01%
Aviva 491.00 - - - - - - - - - - 4.16% -2.96%
B Sky B Group 1725.50 - - - - - - - - - - 10.08% 70.67%
BA.SABADELL 1.42 - - - - - - - - - - 0.71% -14.25%
BAE SYSTEMS 625.00 - - - - - - - - - - -0.26% 8.58%
BASF 80.38 - - - - - - - - - - - -14.42%
BAYER 75.74 - - - - - - - - - - 3.31% -25.85%
BBVA 6.50 - - - - - - - - - - - -12.58%
BEIERSDORF 96.96 - - - - - - - - - - -0.62% -1.10%
BG GROUP - - - - - - - - - - - - -
BHP BILLITON 1696.00 - - - - - - - - - - 9.57% 11.07%
BMW 78.92 - - - - - - - - - - -4.52% -9.24%
BNP Paribas 54.75 - - - - - - - - - - 5.32% -12.29%
BP 586.00 - - - - - - - - - - 6.53% 11.98%
BRIT AMER TOBACCO 3543.00 - - - - - - - - - - -1.39% -29.42%
BRITISH LAND CO 617.40 - - - - - - - - - - 0.98% -10.65%
BT GROUP 225.15 - - - - - - - - - - -2.64% -17.09%
BURBERRY GROUP 1993.50 - - - - - - - - - - -6.19% 10.75%
Banco Santander 4.48 - - - - - - - - - - 6.90% -16.64%
Barclays Bank 175.24 - - - - - - - - - - 3.59% -14.01%
Bouygues 36.61 - - - - - - - - - - 1.19% -15.46%
CAPITA 139.80 - - - - - - - - - - -2.73% -42.96%
CENTRICA 147.70 - - - - - - - - - - -1.01% 6.80%
COLOPLAST 648.60 - - - - - - - - - - -3.28% 29.75%
CONTINENTAL 152.75 - - - - - - - - - - 2.17% -32.26%
CRH PLC 2515.00 - - - - - - - - - - 2.32% -5.59%
CS Group N 15.19 - - - - - - - - - - 4.40% -12.40%
Caixabank SA 4.04 - - - - - - - - - - -3.37% 3.96%
Cap Gemini 110.85 - - - - - - - - - - 1.14% 12.01%
Carrefour 16.36 - - - - - - - - - - -1.21% -9.34%
Christian Dior 365.80 - - - - - - - - - - 2.98% 20.15%
Commerzbank 10.72 - - - - - - - - - - - -
Compagnie de Saint-G 37.30 - - - - - - - - - - 1.37% -19.11%
Compass Group 1670.00 - - - - - - - - - - -0.46% 1.37%
Crédit Agricole 12.88 - - - - - - - - - - 2.92% -6.67%
DEUTSCHE BANK 10.39 - - - - - - - - - - 4.82% -34.46%
DEUTSCHE BOERSE 117.40 - - - - - - - - - - -0.55% 20.69%
DEUTSCHE POST 31.53 - - - - - - - - - - -0.69% -20.77%
DEUTSCHE TELEKOM 13.84 - - - - - - - - - - -0.22% -6.33%
DNB ASA 173.20 - - - - - - - - - - 0.32% 12.96%
Daimler 54.64 - - - - - - - - - - 1.41% -20.68%
Danone 66.32 - - - - - - - - - - 2.19% -5.39%
Danske Bank 170.45 - - - - - - - - - - -1.69% -31.14%
Diageo 2682.00 - - - - - - - - - - 2.11% -1.72%
E.ON 8.87 - - - - - - - - - - 0.71% -1.55%
EDP-ENERGIAS 3.26 - - - - - - - - - - 0.37% 13.26%
ENEL 4.60 - - - - - - - - - - 1.34% -10.56%
ENI 16.51 - - - - - - - - - - 2.05% 19.54%
ESSILOR INTL. 124.00 - - - - - - - - - - 1.51% 7.78%
EXPERIAN 1946.00 - - - - - - - - - - 2.77% 19.24%
Engie S.A. 12.23 - - - - - - - - - - - -13.29%
Equinor 234.30 - - - - - - - - - - 3.45% -
Ericsson B 80.18 - - - - - - - - - - 3.35% 49.45%
FORTUM 22.24 - - - - - - - - - - 1.18% 35.28%
FRESENIUS 62.04 - - - - - - - - - - -0.51% -4.16%
FRESENIUS MED. CARE 88.26 - - - - - - - - - - 0.20% 0.56%
Ferguson 6538.00 - - - - - - - - - - 1.46% 21.52%
Fiat Chrysler 15.39 - - - - - - - - - - 2.18% 2.93%
GLAXOSMITHKLINE 1536.80 - - - - - - - - - - 2.64% 15.31%
Geberit N 451.20 - - - - - - - - - - 0.22% 5.20%
Givaudan N 2371.00 - - - - - - - - - - -0.38% 5.61%
Glencore Plc 341.10 - - - - - - - - - - 10.10% -15.29%
HENKEL Vz 103.17 - - - - - - - - - - -0.05% -6.34%
HSBC Holdings 675.60 - - - - - - - - - - 3.83% -11.81%
HeidelbergCement AG 68.22 - - - - - - - - - - 3.46% -24.49%
Heineken 81.64 - - - - - - - - - - -0.27% -5.99%
Hennes & Mauritz B 151.76 - - - - - - - - - - 7.04% -10.47%
IBERDROLA 6.31 - - - - - - - - - - -0.60% -2.52%
ING Groep 11.62 - - - - - - - - - - 3.57% -25.21%
INTESA SANPAOLO 2.47 - - - - - - - - - - 3.07% -10.59%
ITV Plc 156.50 - - - - - - - - - - 2.32% -5.38%
Imperial Brands 2634.00 - - - - - - - - - - 2.07% -17.20%
Inditex Ind De Desno 26.41 - - - - - - - - - - 1.87% -8.00%
Infineon Technologie 20.32 - - - - - - - - - - 2.39% -11.11%
Investor B 413.10 - - - - - - - - - - 2.18% 10.75%
Johnson, Matthey 3636.00 - - - - - - - - - - 3.21% 17.90%
Julius Baer N 50.88 - - - - - - - - - - 4.81% -14.65%
KBC Groep 66.86 - - - - - - - - - - 1.41% -6.68%
KERING 459.10 - - - - - - - - - - 4.06% 16.60%
KERRY GROUP A 92.85 - - - - - - - - - - -3.64% -0.96%
KINGFISHER 254.20 - - - - - - - - - - -3.93% -25.37%
KONE 46.20 - - - - - - - - - - 2.71% 5.19%
KONINKLIJKE KPN 2.31 - - - - - - - - - - 1.32% -20.87%
Koninklijke DSM 92.06 - - - - - - - - - - 2.59% 15.19%
L'Oreal 204.10 - - - - - - - - - - 1.49% 10.15%
LAND SECURITES GRP 883.50 - - - - - - - - - - -0.79% -12.52%
LINDE 179.45 - - - - - - - - - - 2.72% -0.80%
LUXOTTICA GROUP 56.98 - - - - - - - - - - 1.68% 11.29%
LVMH Moët Henn. L. Vui 303.85 - - - - - - - - - - 5.65% 23.49%
LafargeHolcim N 45.89 - - - - - - - - - - 2.98% -16.45%
Legal & General 263.10 - - - - - - - - - - 4.49% -4.26%
Legrand 63.48 - - - - - - - - - - - -0.68%
Lloyds Banking Grp 60.78 - - - - - - - - - - 2.43% -10.63%
MARKS & SPENCER GRP 285.80 - - - - - - - - - - 1.85% -9.27%
MERCK KGAA 88.02 - - - - - - - - - - 0.78% -1.88%
Michelin (CGDE) 104.10 - - - - - - - - - - 1.83% -11.58%
Münchener Rück 191.00 - - - - - - - - - - 3.52% 5.64%
NATIONAL GRID 765.60 - - - - - - - - - - -3.72% -12.54%
NEXT 5518.00 - - - - - - - - - - 3.60% 22.13%
NOKIA 4.73 - - - - - - - - - - -1.99% 21.77%
Nestlé N 79.92 - - - - - - - - - - -1.21% -4.68%
Nordea Bank 96.34 - - - - - - - - - - 1.54% -2.74%
Novartis N 83.12 - - - - - - - - - - 1.94% 1.12%
Novo-Nordisk B 306.30 - - - - - - - - - - 1.52% -8.57%
OLD MUTUAL LTD. 159.72 - - - - - - - - - - 4.57% -
ORANGE SA 13.70 - - - - - - - - - - 1.07% -5.25%
PEARSON 872.00 - - - - - - - - - - 3.71% 17.76%
PHILIPS 39.48 - - - - - - - - - - 1.30% 24.88%
PORSCHE AUTOMOBIL 57.44 - - - - - - - - - - 0.60% -17.91%
PRUDENTIAL 1802.00 - - - - - - - - - - 7.08% -5.56%
Pandora 388.10 - - - - - - - - - - -3.55% -42.42%
Pernod-Ricard 137.15 - - - - - - - - - - 2.01% 3.94%
Publicis Groupe 51.30 - - - - - - - - - - 0.16% -9.43%
RECKITT BENCKISER 6770.00 - - - - - - - - - - 0.49% -2.28%
REPSOL 17.09 - - - - - - - - - - 0.65% 15.55%
RIO TINTO 3957.00 - - - - - - - - - - 9.55% 0.48%
ROLLS ROYCE 989.00 - - - - - - - - - - 1.26% 16.81%
RWE 21.18 - - - - - - - - - - -2.13% 24.62%
Relx Plc 1564.00 - - - - - - - - - - -0.19% -9.95%
Renault 74.02 - - - - - - - - - - -1.23% -11.75%
Richemont N 80.06 - - - - - - - - - - -0.69% -9.23%
Roche GS 235.65 - - - - - - - - - - -0.98% -5.47%
Royal Bk of Scotld G 255.20 - - - - - - - - - - 1.79% -8.56%
Royal Dutch Shell A 29.67 - - - - - - - - - - 5.08% 6.88%
Ryanair Holdings 13.02 - - - - - - - - - - -4.44% -13.75%
SAFRAN 120.50 - - - - - - - - - - 2.64% 39.97%
SAP SE 107.12 - - - - - - - - - - 4.00% 14.82%
SEB A 98.16 - - - - - - - - - - 2.76% 2.41%
SES 17.82 - - - - - - - - - - 1.57% 31.31%
SGS N 2570.00 - - - - - - - - - - 0.71% 1.50%
SHB A 110.90 - - - - - - - - - - 4.52% -0.72%
SHIRE 4519.00 - - - - - - - - - - 0.86% 15.53%
SMITH & NEPHEW 1394.50 - - - - - - - - - - -0.50% 8.10%
SNAM 3.74 - - - - - - - - - - 1.35% -8.37%
SSE 1128.00 - - - - - - - - - - 0.53% -14.35%
STANDARD CHARTERED 635.90 - - - - - - - - - - 6.48% -18.47%
Sampo 'A' 44.50 - - - - - - - - - - 1.16% -2.63%
Sandvik 158.30 - - - - - - - - - - 3.46% 10.39%
Sanofi 74.57 - - - - - - - - - - -1.78% 2.44%
Schneider Electric 69.44 - - - - - - - - - - 0.58% -2.18%
Siemens 111.66 - - - - - - - - - - 2.40% -3.82%
Société Générale 38.11 - - - - - - - - - - 4.70% -11.55%
Sodexo 92.40 - - - - - - - - - - 0.33% -17.57%
Solvay 117.00 - - - - - - - - - - 2.72% 0.95%
Standard Life Aberde 313.40 - - - - - - - - - - -0.66% -27.61%
Svenska Cellulos B 101.25 - - - - - - - - - - 0.20% 20.04%
Swatch Group I 392.10 - - - - - - - - - - 1.84% -1.16%
Swedbank A 218.10 - - - - - - - - - - 1.46% 9.22%
Swiss Re N 90.70 - - - - - - - - - - 3.09% -0.30%
Swisscom N 444.40 - - - - - - - - - - 0.20% -14.19%
TELEFÓNICA 6.79 - - - - - - - - - - 1.60% -16.37%
TESCO 241.50 - - - - - - - - - - 2.85% 14.84%
THYSSENKRUPP 20.53 - - - - - - - - - - 5.48% -16.26%
Telecom Italia 0.56 - - - - - - - - - - -2.59% -23.04%
Telenor 163.00 - - - - - - - - - - -1.63% -7.70%
Telia Company 41.21 - - - - - - - - - - 0.34% 12.72%
Total 55.51 - - - - - - - - - - 2.99% 20.14%
UBS Group N 15.95 - - - - - - - - - - 5.67% -10.72%
UNICREDIT 14.28 - - - - - - - - - - 4.40% -8.37%
UNILEVER 4178.50 - - - - - - - - - - -1.43% 1.17%
UNITED UTILITIES 683.40 - - - - - - - - - - -2.84% -17.61%
Unilever 47.34 - - - - - - - - - - -1.58% 0.58%
VODAFONE GROUP 169.02 - - - - - - - - - - -0.09% -28.31%
Valéo 38.60 - - - - - - - - - - 2.47% -38.01%
Vinci 82.08 - - - - - - - - - - 0.37% -3.88%
Vivendi 22.22 - - - - - - - - - - 2.07% -1.22%
Volkswagen VZ 150.34 - - - - - - - - - - 1.62% -9.92%
Volvo B 158.40 - - - - - - - - - - 3.87% 4.14%
WFD Unibail Rodamco