20.04.2019 02:43:47
STXE MID 200 PR.USD
401.98
$$$
-1.4000
-0.35%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs 401.98 Eröffnung 401.98
Diff. absolut -1.40 Tages-Hoch 401.98
Diff. % -0.35 % Tages-Tief 401.98
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 403.38 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.04.2019 / 02:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.62% 403.5 344.3
1 Woche 1.10% 403.5 400.8
1 Monat 1.90% 403.5 383.3
3 Monate 7.47% 403.5 370.5
6 Monate 3.85% 403.5 341.1
1 Jahr -8.63% 440.9 341.1
3 Jahre 19.38% 453.3 287.1
28.42
13
SMI
14.62
13.55
SMI
-17.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.42,"chartHeight":24.328019302623,"year":2017,"ID_NOTATION":"103592"},"2018":{"performance":-17.66,"chartHeight":22.576729218279,"year":2018,"ID_NOTATION":"103592"},"2019":{"performance":14.62,"chartHeight":21.624875480506,"year":2019,"ID_NOTATION":"103592"}}
{"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 20.04.2019 02:43:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%