03.08.2020 11:22:07
STXE 600 CNS.GOODS PR.EUR
909.14
$$$
-15.9900
-1.73%
31.07.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2020 925.13 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 31.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 03.08.2020 / 11:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.00% 1053.2 743.9
1 Woche -2.71% 941.2 909.1
1 Monat -0.85% 947.5 909.1
3 Monate 2.78% 947.5 848.4
6 Monate -10.21% 1053.2 743.9
1 Jahr -9.07% 1053.2 743.9
3 Jahre -1.39% 1053.2 743.9
SMI
26.19
26.51
SMI
-14.39
-10.68
SMI
-11
-5.76
2018
2019
2020
{"2018":{"performance":-14.39,"chartHeight":19.483276491866,"year":2018,"ID_NOTATION":"10529382"},"2019":{"performance":26.19,"chartHeight":22,"year":2019,"ID_NOTATION":"10529382"},"2020":{"performance":-11,"chartHeight":18.259238084303,"year":2020,"ID_NOTATION":"10529382"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-5.76,"chartHeight":15.311403222614,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-15.24,"chartHeight":19.744771646199,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-7.39,"chartHeight":16.446827725624,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-6.18,"chartHeight":15.632090239449,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-7.06,"chartHeight":16.238676579967,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 03.08.2020 11:22:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 236.40 0.55% 1.30 14769 234.40 233.20 236.80 198 236.10 236.30 20 -1.84% -19.13%
- - - - - - - - - - - 0.00% 0.00%
AB InBev 45.41 -2.22% -1.03 141155 46.29 45.03 46.34 50 45.38 45.40 125 -1.09% -36.30%
A.B. Foods 1754.50 -0.74% -13.00 9872 1760.00 1739.00 1762.00 50 1754.00 1755.50 103 -3.55% -31.84%
BARRATT DEVELOPMENTS 505.20 -1.73% -8.90 73672 511.80 502.40 512.60 359 504.60 505.20 315 -1.02% -30.92%
- - - - - - - - - - - 0.00% 0.00%
BMW 54.78 -0.29% -0.16 119875 54.73 54.45 55.30 140 54.76 54.79 152 -8.71% -25.07%
BEIERSDORF 102.40 1.09% 1.10 18839 101.45 100.75 102.65 166 102.30 102.40 126 0.10% -4.75%
BELLWAY 2534.00 -0.47% -12.00 8070 2560.00 2514.50 2560.00 60 2523.00 2531.00 39 -3.05% -33.02%
BERKELEY GROUP 4470.00 -0.71% -32.00 7401 4414.00 4413.00 4501.00 15 4462.00 4466.00 87 0.67% -7.52%
Bic 50.35 -0.69% -0.35 1138 50.45 50.15 50.50 97 50.30 50.40 25 3.55% -18.03%
BRIT AMER TOBACCO 2528.00 -1.23% -31.50 184339 2537.50 2504.00 2540.50 190 2528.00 2529.00 75 -5.05% -21.09%
BRITVIC 793.50 -1.61% -13.00 5958 797.50 791.50 799.00 137 791.50 794.00 2 2.35% -10.74%
BURBERRY GROUP 1260.00 -0.75% -9.50 61759 1258.00 1241.50 1268.50 67 1259.00 1260.00 407 -3.13% -42.61%
CARLSBERG B 930.60 0.28% 2.60 10020 925.20 919.00 933.60 7 930.60 931.20 45 -0.70% -6.68%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 344.00 -0.46% -1.60 210 343.20 341.40 344.80 10 343.40 344.40 15 -7.89% -24.57%
Michelin (CGDE) 88.36 -0.47% -0.42 53110 88.28 87.58 89.06 30 88.34 88.40 125 -3.98% -18.51%
Coca-Cola HBC 1999.50 -0.87% -17.50 55492 2017.50 1976.50 2017.50 299 1995.50 1998.50 122 -1.90% -21.36%
- - - - - - - - - - - 0.00% 0.00%
Cie Plastic Omnium 17.04 -0.70% -0.12 5834 16.94 16.82 17.19 220 17.00 17.06 215 -6.02% -30.69%
CONTINENTAL 83.08 0.05% 0.04 47064 82.64 82.12 83.66 125 82.94 83.00 134 -8.59% -28.14%
Daimler 37.94 1.04% 0.39 250947 37.52 37.45 38.17 422 37.92 37.95 206 -6.14% -23.83%
Danone 56.72 -0.53% -0.30 98148 56.76 56.16 57.06 163 56.70 56.72 200 -6.03% -22.70%
Davide Campari Milan 8.49 -0.57% -0.05 134242 8.51 8.41 8.55 1400 8.48 8.48 94 4.41% 4.60%
Diageo 2827.50 0.60% 17.00 193952 2815.75 2792.00 2834.00 518 2826.50 2828.00 150 0.57% -12.25%
Electrolux B 163.95 -0.43% -0.70 58662 163.40 162.75 164.95 388 163.85 163.95 37 -1.50% -28.35%
Faurecia 32.34 -2.53% -0.84 64654 32.68 32.17 32.92 113 32.32 32.34 311 -4.76% -30.83%
Ferrari N.V. 153.15 0.79% 1.20 13149 151.50 151.50 153.95 3 153.05 153.15 23 -1.87% 2.46%
Fiat Chrysler 8.69 0.30% 0.03 404186 8.66 8.57 8.74 483 8.69 8.69 658 -4.52% -34.69%
GLANBIA 10.18 -0.78% -0.08 4305 10.23 10.18 10.23 430 10.03 10.15 10 -3.75% -1.91%
Heineken Holding 71.20 -3.91% -2.90 7425 73.35 71.10 73.45 18 71.10 71.20 149 -0.74% -14.43%
Heineken 79.84 -3.92% -3.26 49655 82.14 79.42 82.22 248 79.80 79.88 54 0.40% -12.64%
HENKEL Vz 83.54 -0.33% -0.28 14957 83.42 82.74 83.84 25 83.50 83.56 125 -2.01% -9.15%
HERMES INTL 689.20 -0.43% -3.00 3531 684.80 682.20 689.80 19 689.00 689.40 12 -6.54% 3.65%
HUSQVARNA B 83.58 0.38% 0.32 55809 83.26 83.18 84.44 635 83.46 83.64 656 2.79% 11.19%
Imperial Brands 1251.50 -2.91% -37.50 82650 1277.50 1251.50 1277.50 1456 1251.00 1252.00 131 -7.99% -30.71%
KERRY GROUP A 109.80 -1.88% -2.10 26826 111.50 110.00 110.00 40 109.60 109.80 20 3.42% 1.45%
L'Oreal 282.70 -0.21% -0.60 27366 283.10 280.10 283.90 40 282.60 282.70 51 -0.46% 7.39%
LVMH Moët Henn. L. Vui 368.25 0.11% 0.40 23186 366.50 364.50 369.00 48 368.15 368.30 20 -7.69% -11.19%
Moncler 32.53 -0.09% -0.03 32106 32.55 32.00 33.05 62 32.47 32.51 62 -3.30% -18.86%
Mowi 168.00 2.38% 3.90 73169 163.88 163.88 168.70 158 167.95 168.05 134 -2.38% -28.31%
- - - - - - - - - - - 0.00% 0.00%
NOKIAN TYRES 20.48 0.29% 0.06 24949 20.36 20.13 20.54 74 20.46 20.49 104 2.95% -20.51%
Orkla ASA 89.42 0.31% 0.28 80976 89.12 88.88 89.72 1354 89.40 89.44 231 1.62% 0.22%
Pandora 404.30 0.60% 2.40 9055 400.00 399.40 404.80 31 404.10 404.80 15 0.22% 38.68%
Pernod Ricard 146.50 0.14% 0.20 16534 146.10 144.10 147.15 8 146.50 146.55 12 1.92% -8.56%
Persimmon 2404.00 -0.72% -17.50 30821 2418.00 2373.00 2418.00 357 2401.00 2404.00 37 -1.32% -10.22%
Peugeot 13.35 -1.87% -0.26 412029 13.60 13.33 13.70 1153 13.35 13.35 420 -7.79% -36.19%
PORSCHE AUTOMOBIL 48.69 0.54% 0.26 29747 48.44 48.27 49.25 60 48.66 48.73 285 -9.48% -27.46%
RECKITT BENCKISER 7736.00 0.13% 10.00 33317 7694.00 7652.00 7772.00 137 7734.00 7738.00 3 0.08% 26.16%
Renault 19.87 -1.15% -0.23 187539 20.27 19.68 20.46 61 19.86 19.87 48 -20.13% -52.29%
Rheinmetall 80.58 -0.25% -0.20 7851 80.40 79.78 81.06 1 80.52 80.64 9 -0.47% -21.04%
SCHAEFFLER AG INH. V 6.30 0.24% 0.01 6550 6.32 6.28 6.37 363 6.29 6.32 216 -1.87% -34.49%
SEB 140.30 0.14% 0.20 1652 139.80 138.80 141.00 30 140.10 140.30 10 -4.30% 5.66%
Svenska Cellulos B 105.35 -0.38% -0.40 52562 105.85 105.20 106.60 679 105.80 105.90 829 0.14% 11.29%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 670.80 -0.56% -3.80 29083 672.40 664.20 675.80 188 670.20 670.60 73 -1.03% 40.13%
TATE & LYLE 650.20 -1.10% -7.20 15434 654.80 649.20 655.20 322 649.20 650.40 1 -2.87% -13.66%
Taylor Wimpey 116.05 -3.29% -3.95 740525 117.95 115.25 118.05 1300 115.70 115.90 5981 -7.80% -38.10%
Ubisoft Entertainmen 71.88 1.53% 1.08 15922 70.72 70.72 72.40 97 71.82 71.86 25 -0.42% 15.08%
Unilever 50.72 0.79% 0.40 99402 50.28 50.10 50.82 345 50.72 50.74 33 -0.59% -5.89%
UNILEVER 4614.00 0.57% 26.00 56586 4575.00 4565.00 4622.00 250 4613.00 4615.00 8 -1.78% 5.51%
Valéo 21.52 -1.42% -0.31 57038 21.69 21.41 21.96 276 21.51 21.54 500 -3.24% -30.41%
Vistry Group 608.00 -1.62% -10.00 7397 610.50 605.50 616.00 1 607.00 610.00 314 -5.58% -53.00%
Volkswagen VZ 127.76 1.67% 2.10 89673 126.52 126.34 128.66 140 127.66 127.74 46 -11.13% -28.79%