19.04.2019 18:43:18
STXE MID 200 PR.EUR
481.36
EUR
0.8500
0.18%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 480.51 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung EUR Aktualisierungsstand 19.04.2019 / 18:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.54% 481.4 405.8
1 Woche 1.37% 481.4 473.2
1 Monat 2.75% 481.4 455.6
3 Monate 8.64% 481.4 439.0
6 Monate 6.13% 481.4 400.9
1 Jahr 0.58% 503.6 400.9
3 Jahre 20.28% 503.6 351.3
Benchmark:
13.5
13
SMI
16.54
13.55
SMI
-13.24
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.5,"chartHeight":21.223293903754,"year":2017,"ID_NOTATION":"103591"},"2018":{"performance":-13.24,"chartHeight":21.12530725669,"year":2018,"ID_NOTATION":"103591"},"2019":{"performance":16.54,"chartHeight":22.24659654439,"year":2019,"ID_NOTATION":"103591"}}
{"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":10.92,"chartHeight":20.154635097321,"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 19.04.2019 18:43:18
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 % 2019
aufsteigend sortieren
absteigend sortieren
3I GROUP 1079.50 - - - - - - 281 1080.00 1081.50 75 3.45% 39.33%
ACCOR 37.66 - - - - - - 200 37.52 37.78 200 -0.05% 1.76%
ACS ACTIVIDADES DE C 40.63 - - - - - - 161 40.61 40.71 1000 0.20% 20.24%
AGEAS/NV 46.66 - - - - - - 60 46.23 46.68 80 2.89% 19.09%
AGGREKO 836.80 - - - - - - 97 836.80 837.40 1300 -1.05% 14.41%
ALFA LAVAL - - - - - - - - - - - - -
ANTOFAGASTA 1007.50 - - - - - - 100 1008.00 1009.00 1100 0.75% 28.25%
ASHTEAD GROUP 2171.00 - - - - - - 37 2171.00 2173.00 140 6.32% 32.99%
ATLANTIA 22.94 - - - - - - 391 22.94 22.96 334 -2.17% 26.74%
ATOS - - - - - - - - - - - - -
Admiral Group 2238.00 - - - - - - 80 2234.00 2239.00 500 0.49% 9.71%
Aena SA 158.95 - - - - - - 11 158.95 159.10 1 -2.87% 16.40%
Alstom 40.64 - - - - - - 969 40.27 41.02 948 2.08% 15.62%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
Andritz 43.74 - - - - - - 21 43.64 44.34 772 4.89% 9.40%
Arkema 94.92 - - - - - - 10 94.84 94.94 130 4.51% 27.10%
Aryzta N 1.42 - - - - - - 67 1.42 1.44 33816 6.11% 31.27%
Aston Martin Lagonda 969.80 - - - - - - 385 964.20 973.90 620 3.91% -21.63%
Aéroports de Paris 179.00 - - - - - - 5 178.90 179.10 19 0.45% 8.03%
BABCOCK INT GROUP 520.80 - - - - - - 53 520.60 521.00 2200 1.92% 6.03%
BANKINTER - - - - - - - - - - - - -
BARRATT DEVELOPMENTS 614.40 - - - - - - 340 614.20 614.80 270 -0.55% 33.07%
BERKELEY GROUP 3846.00 - - - - - - 192 3843.00 3850.00 187 1.00% 11.03%
BOSKALIS WESTMINSTER 24.21 - - - - - - 8 24.18 24.25 10 2.80% 11.82%
BRENNTAG 48.30 - - - - - - 16 48.29 48.31 70 2.05% 28.12%
BTG 834.00 - - - - - - 1732 833.00 834.50 1767 0.06% 0.72%
BUNZL 2360.00 - - - - - - 877 2356.00 2360.00 301 -6.42% -0.13%
Bank of Ireland 5.99 - - - - - - 250 5.95 6.00 250 6.97% 22.90%
Bankia 2.40 - - - - - - 1700 2.39 2.40 2152 5.02% -6.31%
Boliden 287.00 - - - - - - 219 284.10 289.60 219 1.63% 49.93%
Bolloré 4.32 - - - - - - 353 4.32 4.32 600 4.20% 23.50%
Bureau Veritas 22.05 - - - - - - 1567 21.77 22.05 11 0.92% 24.30%
Bâloise N 174.20 - - - - - - 250 172.10 174.20 93 2.65% 28.85%
CAPITAL & COUNTIES 241.60 - - - - - - 772 241.10 241.70 52 1.00% 4.95%
CARLSBERG B 841.40 - - - - - - 33 836.20 843.80 164 -0.99% 21.55%
CECONOMY 5.35 - - - - - - 210 5.35 5.35 1700 5.28% 69.51%
CEZ 540.50 - - - - - - 30 540.00 - - - 1.41%
CHRISTIAN HANSEN 649.60 - - - - - - 531 643.40 763.00 74 -3.91% 12.90%
CNH Industrial 9.86 - - - - - - 635 9.86 9.87 635 1.80% 25.98%
COBHAM 114.40 - - - - - - 27042 112.75 114.50 2900 1.19% 16.83%
Carnival 4028.00 - - - - - - 182 4025.00 4029.00 280 2.57% 7.30%
Casino Guichard 38.19 - - - - - - 1032 37.79 38.37 1089 4.29% 4.15%
Clariant N 22.29 - - - - - - 2000 22.11 22.35 5 2.81% 23.42%
Coca-Cola HBC 2700.00 - - - - - - 90 2700.00 2701.00 9 5.30% 10.52%
Croda Int 5086.00 - - - - - - 30 5084.00 5094.00 40 1.03% 8.61%
DCC 6894.00 - - - - - - 15 6890.00 6898.00 35 -0.03% 15.48%
DIA 0.65 - - - - - - 20300 0.65 0.66 3387 -0.94% 39.30%
DSV 575.40 - - - - - - 194 560.40 585.20 491 0.95% 34.60%
Dassault Systèmes 135.15 - - - - - - 2 135.10 135.20 90 1.77% 30.90%
Derwent London 3108.00 - - - - - - 104 3106.00 3114.00 370 -3.84% 9.01%
Deutsche Wohnen 39.76 - - - - - - 56 39.74 39.80 509 -1.66% -0.75%
Direct Line Insuranc 340.30 - - - - - - 68 339.90 340.40 3300 1.34% 7.32%
Dixons Carphone 149.65 - - - - - - 150 149.55 149.65 273 2.78% 24.76%
Dufry N 103.70 - - - - - - 4 103.65 107.00 9 0.48% 11.55%
E.D.F. 12.86 - - - - - - 360 12.86 12.87 360 4.94% -6.91%
ENAGAS - - - - - - - - - - - - -
ERSTE GROUP BANK 37.06 - - - - - - 559 36.88 37.05 5 5.58% 28.19%
EasyJet 1218.50 - - - - - - 200 1218.50 1225.00 170 5.86% 10.22%
Edenred 42.26 - - - - - - 3 42.26 42.31 170 -0.12% 31.69%
Eiffage 87.96 - - - - - - 105 87.96 88.00 80 -0.45% 21.02%
Electrolux B 240.00 - - - - - - 262 239.40 241.30 262 1.91% 28.58%
Elisa Corp. 37.61 - - - - - - 34 37.00 37.68 3 -2.82% 4.36%
Endesa 21.93 - - - - - - 100 21.91 22.16 1556 -2.71% 8.56%
Eutelsat Communicati 16.25 - - - - - - 140 16.24 16.26 150 6.77% -5.91%
FERROVIAL 20.98 - - - - - - 600 20.98 21.00 6 2.29% 17.87%
G4S Plc 233.00 - - - - - - 1386 232.70 233.00 4900 6.30% 17.26%
GBL 89.28 - - - - - - 1 89.24 89.28 140 1.34% 17.72%
GEA GROUP 25.89 - - - - - - 110 25.72 25.90 215 2.58% 15.07%
GETINGE - - - - - - - - - - - - -
GRIFOLS CL. A 23.98 - - - - - - 550 23.97 24.05 150 -3.81% 5.04%
Galp Energia 14.43 - - - - - - 151 14.40 14.46 335 -0.89% 4.87%
Gecina 130.40 - - - - - - 69 130.30 130.50 19 -1.51% 15.40%
Gemalto 51.20 - - - - - - 100 50.95 51.15 100 0.39% 1.07%
Getlink SE 14.00 - - - - - - 240 13.97 14.01 684 0.29% 19.00%
HARGREAVES LANSDOWN 2183.00 - - - - - - 42 2183.00 2185.00 80 3.85% 18.61%
HERMES INTL 608.80 - - - - - - 7 608.80 609.00 4 2.53% 25.81%
HIKMA PHARMA 1656.50 - - - - - - 5 1655.00 1657.50 46 -6.96% -3.10%
HOWDEN JOINERY GROUP 516.00 - - - - - - 17 515.60 516.20 370 -0.96% 17.84%
Hammerson 329.90 - - - - - - 200 329.80 330.20 460 -1.46% 0.03%
Hannover Rückversich 133.80 - - - - - - 40 133.80 134.00 66 2.69% 14.26%
Heineken Holding 89.00 - - - - - - 114 88.95 89.05 4 -0.28% 21.09%
Hexagon B 518.80 - - - - - - 122 516.20 520.60 122 2.94% 27.22%
Hugo Boss 62.72 - - - - - - 50 62.68 62.76 1 5.62% 16.67%
IAG 557.80 - - - - - - 1000 556.60 558.20 1000 2.46% -9.62%
IMI PLC 1024.00 - - - - - - 170 1021.00 1025.50 403 1.79% 8.07%
INCHCAPE 635.50 - - - - - - 310 635.00 640.50 2621 6.45% 14.81%
INGENICO 67.80 - - - - - - 100 67.78 67.86 2 3.73% 37.27%
INTU PROPERTIES 101.95 - - - - - - 26354 100.70 102.00 2260 -0.88% -10.73%
Iliad 97.26 - - - - - - 7 97.16 97.28 130 2.04% -20.41%
Industrivärden A 215.60 - - - - - - 291 214.00 216.00 291 0.19% 17.88%
Informa Plc 798.00 - - - - - - 396 798.00 798.40 100 2.60% 26.35%
Inmarsat 535.60 - - - - - - 1081 534.80 536.00 2100 -1.40% 40.39%
Intercontinental Hot 4922.50 - - - - - - 29 4922.00 4924.50 60 2.24% 16.45%
Intertek Group 5320.00 - - - - - - 30 5316.00 5322.00 134 4.15% 10.58%
Investec Plc 514.20 - - - - - - 268 514.20 514.60 330 6.68% 16.92%
K+S 18.48 - - - - - - 3 18.48 18.49 179 5.69% 17.03%
Kinnevik AB 'B' 257.60 - - - - - - 245 249.70 266.40 245 3.79% 20.88%
Klépierre 32.01 - - - - - - 65 32.00 32.02 10 -1.99% 18.42%
Kühne + Nagel N 145.15 - - - - - - 17 144.80 150.00 17 1.61% 15.11%
LEG Immobilien 103.85 - - - - - - 120 103.75 103.90 113 -1.52% 13.25%
LONDON STOCK EXCH. 4968.00 - - - - - - 24 4968.00 4970.00 62 2.67% 23.28%
Lanxess 54.58 - - - - - - 18 54.54 54.62 60 5.16% 34.80%
Leonardo S.p.A. 10.63 - - - - - - 3151 10.54 10.63 5 3.45% 38.59%
Lindt & Sprüngli N 77900.00 - - - - - - 1 76400.00 79300.00 1 0.13% 7.01%
Lonza N 297.50 - - - - - - 162 283.90 310.10 138 -3.57% 17.13%
MEGGITT 517.80 - - - - - - 330 517.00 518.00 2200 1.13% 10.17%
MONDI 1724.00 - - - - - - 645 1721.50 1724.50 650 -2.32% 5.44%
MORRISON WM SMKTS 222.00 - - - - - - 14678 221.90 222.20 750 -0.36% 4.32%
MTU Aero Engines 205.40 - - - - - - 7 205.30 205.60 20 0.49% 29.84%
Man Group 153.45 - - - - - - 3947 153.35 153.60 4243 5.50% 15.16%
Manz 28.10 - - - - - - 112 27.90 28.80 750 7.25% 38.08%
Mediobanca 9.52 - - - - - - 213 9.51 9.52 400 0.78% 29.40%
Melrose Industries 196.50 - - - - - - 3083 196.40 196.50 1583 3.61% 20.04%
NOKIAN TYRES 31.36 - - - - - - 1351 29.98 32.11 19 1.39% 16.93%
NOVOZYMES 310.90 - - - - - - 400 305.00 319.00 300 -1.71% 6.91%
Natixis 5.26 - - - - - - 3 5.25 5.26 26 4.91% 27.95%
Naturgy Energy Group 24.82 - - - - - - 240 24.82 24.83 328 -2.24% 11.10%
Norsk Hydro 38.90 - - - - - - 425 38.77 39.31 548 3.90% -0.71%
OMV 49.19 - - - - - - 190 49.04 49.57 22 2.67% 28.87%
Orkla ASA 65.88 - - - - - - 163 65.34 66.80 6678 -0.12% -3.17%
PENNON GROUP 731.00 - - - - - - 230 730.20 731.40 30 -0.03% 5.18%
PERSIMMON 2341.00 - - - - - - 90 2339.00 2343.00 307 3.22% 21.14%
PROSIEBEN MEDIA 14.75 - - - - - - 238 14.74 14.76 170 3.40% -5.08%
PROXIMUS 26.42 - - - - - - 138 26.41 26.43 125 -1.27% 12.23%
PRYSMIAN 16.30 - - - - - - 166 15.85 16.32 160 8.85% -3.21%
Partners Group N 760.00 - - - - - - 11 750.00 770.00 1 2.07% 27.84%
Peugeot 24.87 - - - - - - 107 24.87 24.90 42 5.78% 33.89%
Provident Financial 507.00 - - - - - - 137 506.80 507.60 230 -3.24% -12.13%
QIAGEN 33.98 - - - - - - 200 33.95 33.99 148 -7.11% 14.76%
RANDGOLD RESOURCES - - - - - - - - - - - - -
RED ELECTRICA 18.27 - - - - - - 2207 17.93 18.49 2106 -2.04% -6.23%
RSA INSURANCE GROUP 546.40 - - - - - - 28 546.40 547.20 1361 2.32% 6.76%
Randstad Holding N.V 49.31 - - - - - - 43 49.26 49.73 1054 4.38% 23.74%
Rexam - - - - - - - - - - - - -
Rexel 11.37 - - - - - - 141 11.37 11.38 147 2.94% 22.63%
Rightmove 544.10 - - - - - - 350 543.90 545.10 280 3.13% 25.56%
Royal Mail 259.20 - - - - - - 515 259.00 259.40 600 -2.00% -5.30%
SAGE GROUP 708.00 - - - - - - 44 707.60 708.80 270 0.91% 18.28%
SCHRODERS VTG 3193.00 - - - - - - 121 3192.00 3196.00 70 6.33% 30.54%
SCOR SE 39.21 - - - - - - 90 39.19 39.21 1 1.55% -0.48%
SEGRO 671.60 - - - - - - 52 670.80 677.20 4957 -1.87% 13.91%
SEVERN TRENT 1960.50 - - - - - - 100 1959.00 1961.00 17 0.10% 8.40%
SKF B 177.45 - - - - - - 359 173.95 181.45 359 5.41% 32.18%
SMITH (DS) 356.20 - - - - - - 500 356.00 356.40 1818 3.79% 19.49%
SMURFIT KAPPA GRP 27.34 - - - - - - 50 27.37 27.43 50 4.47% 18.35%
ST JAMES'S PLACE 1116.00 - - - - - - 323 1115.50 1117.00 297 3.29% 18.80%
STMicroelectronics 16.59 - - - - - - 521 16.57 16.59 750 5.67% 33.16%
SWEDISH MATCH 452.60 - - - - - - 33 445.40 462.60 133 3.43% 30.02%
Sainsbury (J) 227.90 - - - - - - 28 227.80 228.20 5000 -3.23% -13.94%
Schibsted 240.40 - - - - - - 1511 234.80 243.40 1833 -1.96% 5.09%
Schindler PS 220.10 - - - - - - 1 219.80 220.30 21 1.99% 12.99%
Seadrill - - - - - - - - - - - - -
Sika N 151.50 - - - - - - 317 144.95 159.05 267 4.55% 21.49%
Skanska B - - - - - - - - - - - - -
Smiths Group 1544.50 - - - - - - 2199 1530.00 1546.50 15 2.49% 13.40%
Sonova N 199.95 - - - - - - 10 199.90 200.10 1 -0.03% 24.62%
Spectris 2778.00 - - - - - - 9 2777.00 2780.00 180 3.58% 21.31%
Stora Enso Oyj R 11.36 - - - - - - 5 11.34 11.45 92 -2.78% 12.99%
Suez Environnement 12.31 - - - - - - 280 12.30 12.36 600 1.99% 7.37%
Swiss Life N 475.30 - - - - - - 100 457.70 475.50 1 4.42% 25.91%
Swiss Prime Site N 81.55 - - - - - - 23 81.45 85.50 126 -1.09% 2.51%
Symrise 82.34 - - - - - - 242 82.32 82.44 77 0.29% 27.54%
TATE & LYLE 734.20 - - - - - - 377 734.00 734.80 42 0.80% 11.01%
TENARIS 13.04 - - - - - - 800 13.02 13.06 800 4.49% 38.52%
TERNA 5.34 - - - - - - 850 5.34 5.35 1700 -4.23% 8.07%
TRAVIS PERKINS 1423.50 - - - - - - 800 1423.50 1424.50 712 0.89% 32.42%
TUI 846.60 - - - - - - 230 847.00 850.80 280 9.35% -24.48%
TULLOW OIL 242.30 - - - - - - 2898 242.10 242.60 3157 1.98% 35.29%
Taylor Wimpey 189.50 - - - - - - 3909 189.45 189.75 4036 1.28% 39.08%
TechnipFMC 21.76 - - - - - - 800 21.75 21.79 200 -0.50% 22.94%
Tele2 B 124.70 - - - - - - 3917 122.25 126.50 3186 -0.32% 10.45%
Thales 107.50 - - - - - - 150 107.45 107.50 35 1.46% 5.65%
Trelleborg B 157.70 - - - - - - 401 153.55 161.85 401 4.09% 13.41%
UCB 70.36 - - - - - - 15 70.32 70.38 180 -7.83% -1.07%
UNITED INTERNET 36.44 - - - - - - 2 29.00 36.45 100 7.30% -4.81%
UPM-KYMMENE 25.40 - - - - - - 138 24.89 25.91 1452 -4.33% 14.88%
Umicore 43.32 - - - - - - 100 43.32 43.34 3 5.27% 24.73%
Unione Di Banche Ita 2.82 - - - - - - 1600 2.82 2.82 1900 9.65% 11.65%
VESTAS WIND SYSTEMS 603.20 - - - - - - 150 600.00 608.40 100 1.65% 20.64%
VOESTALPINE 30.37 - - - - - - 24 30.23 30.55 37 6.56% 16.23%
Veolia Environnement 21.09 - - - - - - 7 21.08 21.12 31 2.78% 17.79%
Vifor Pharma N 130.70 - - - - - - 359 127.10 136.00 1000 -2.46% 22.44%
Vonovia SE 44.24 - - - - - - 142 44.23 44.25 142 -1.82% 11.10%
WARTSILA 15.54 - - - - - - 40 15.29 15.56 42 4.58% 11.92%
WEIR GROUP 1770.00 - - - - - - 400 1757.00 1771.00 426 2.05% 36.05%
WILLIAM HILL 167.45 - - - - - - 1000 167.45 169.15 19814 3.43% 8.17%
WIRECARD 120.10 - - - - - - 3 119.90 120.15 28 9.38% -9.67%
WOLTERS KLUWER 62.28 - - - - - - 82 62.26 62.30 98 2.00% 20.79%