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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
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