20.08.2019 22:45:40
STXE 600 CNS.GOODS PR.EUR
978.30
$$$
-5.9900
-0.61%
20.08.2019 17:50
 
Chart
Kursdaten
Kurs 978.30 Eröffnung 978.30
Diff. absolut -5.99 Tages-Hoch 978.30
Diff. % -0.61 % Tages-Tief 978.30
Volumen - Umsatz -
Schlusskurs vom 19.08.2019 984.29 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.08.2019 / 22:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.25% 1011.3 804.2
1 Woche 0.67% 984.3 963.4
1 Monat -2.06% 1011.3 957.1
3 Monate 2.14% 1011.3 943.7
6 Monate 7.81% 1011.3 904.2
1 Jahr 3.78% 1011.3 797.0
3 Jahre 11.63% 1011.3 797.0
9.43
13
SMI
20.25
15.91
SMI
-14.39
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.43,"chartHeight":21.486314869959,"year":2017,"ID_NOTATION":"10529382"},"2018":{"performance":-14.39,"chartHeight":23.842954795787,"year":2018,"ID_NOTATION":"10529382"},"2019":{"performance":20.25,"chartHeight":25.747846044044,"year":2019,"ID_NOTATION":"10529382"}}
{"2017":{"performance":13,"chartHeight":23.276518220011,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.180401174554,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.91,"chartHeight":24.402868294864,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.720207063232,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.846828385587,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.62,"chartHeight":22.650766920783,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.785090753651,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.937236339599,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":12.04,"chartHeight":22.848753362233,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.060019706567,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.617589957141,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.33,"chartHeight":15.682090187677,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.297923360665,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.131210650127,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.08.2019 22:45:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2263.00 -1.91% -44.00 188795 2295.00 2260.00 2316.00 100 2263.00 2281.00 264 -1.78% 10.28%
AB InBev 85.67 -1.14% -0.99 498365 86.64 85.65 87.16 3 85.64 85.71 425 -0.02% 48.76%
ADIDAS 260.60 0.33% 0.85 198325 259.75 259.35 262.50 19 260.45 260.65 57 -0.42% 42.68%
Amer Sports 40.03 0.10% 0.04 61 40.02 40.02 40.03 213 31.85 40.11 158 -0.10% 4.27%
BARRATT DEVELOPMENTS 620.80 -0.45% -2.80 689179 629.30 618.80 632.60 364 620.80 621.00 271 -2.17% 34.46%
BEIERSDORF 110.05 -0.72% -0.80 131902 111.00 109.85 111.90 45 109.95 110.55 45 1.71% 20.59%
BELLWAY 2821.00 -0.77% -22.00 36833 2850.00 2816.00 2872.00 253 2820.00 2850.00 75 -0.11% 12.12%
BERKELEY GROUP 3823.00 -1.21% -47.00 78791 3897.00 3815.00 3898.00 140 3822.00 3834.00 130 -1.06% 10.36%
BMW 59.75 -0.85% -0.51 288207 60.33 59.56 60.58 100 59.74 59.77 107 -2.32% -15.51%
BOVIS HOMES GROUP 1026.00 -0.77% -8.00 17685 1040.00 1025.00 1043.00 5074 1025.00 1028.00 1200 -1.30% 19.44%
BRIT AMER TOBACCO 2974.50 -2.23% -68.00 667170 3042.50 2967.00 3060.00 376 2973.50 2975.00 135 -1.99% 18.81%
BRITVIC 858.50 -0.87% -7.50 33523 869.50 858.00 871.00 1400 857.00 860.50 340 -0.75% 7.45%
BURBERRY GROUP 2108.00 0.00% 0.00 414828 2121.00 2105.00 2156.00 550 2106.00 2110.00 381 -1.08% 21.81%
Barry Callebaut N - - - - - - - - - - - - -
Bic 57.30 -2.63% -1.55 38813 58.60 57.05 58.90 230 57.25 57.35 4 -3.13% -35.80%
CARLSBERG B 1000.00 1.92% 18.80 127622 982.20 980.00 1007.00 211 997.40 1000.50 211 2.33% 44.47%
CONTINENTAL 105.44 -1.05% -1.12 229405 105.76 105.18 107.32 47 105.38 105.48 81 -6.14% -12.28%
Christian Dior 442.60 -0.58% -2.60 2022 447.40 442.20 449.40 30 441.20 442.80 30 -1.03% 32.59%
Cie Plastic Omnium 20.19 -0.88% -0.18 21007 20.30 20.13 20.55 645 20.19 20.23 100 -4.99% 0.40%
Coca-Cola HBC 2696.00 -0.85% -23.00 118033 2734.00 2690.00 2734.00 370 2694.00 2697.00 89 -0.66% 10.36%
Daimler 41.37 -1.39% -0.58 700423 41.97 41.22 42.06 122 41.37 41.41 320 -3.76% -9.90%
Danone 79.66 -1.02% -0.82 332363 80.64 79.66 81.14 110 79.46 79.72 2 2.08% 29.61%
Davide Campari Milan 7.96 -0.25% -0.02 764974 7.99 7.87 8.00 700 7.96 7.98 690 0.57% 8.23%
Diageo 3440.00 -0.39% -13.50 937944 3448.50 3440.00 3504.50 477 3436.00 3442.00 516 1.06% 22.88%
Electrolux B 227.30 0.80% 1.80 346007 226.30 226.00 232.30 2080 225.90 228.70 2580 1.38% 21.78%
Faurecia 36.43 -0.82% -0.30 171702 36.90 36.22 37.23 25 36.43 36.46 13 -5.67% 10.93%
Ferrari N.V. 139.60 -1.38% -1.95 151371 141.65 139.40 141.95 40 139.30 139.65 85 -2.85% 61.28%
Fiat Chrysler 11.18 -0.68% -0.08 872137 11.25 11.14 11.27 400 11.17 11.20 400 -5.22% -11.63%
GLANBIA 10.51 -3.84% -0.42 886 10.98 10.52 10.85 100 10.48 10.66 109 -8.93% -35.84%
HENKEL Vz 85.64 -1.36% -1.18 278047 87.00 85.60 87.78 58 85.44 85.66 3 -0.09% -10.16%
HERMES INTL 609.60 -0.29% -1.80 17064 612.00 609.20 618.60 10 608.20 611.00 10 -1.26% 25.98%
HUSQVARNA 74.96 0.05% 0.04 843324 74.94 74.60 75.70 7850 74.32 75.38 7823 -6.93% 14.16%
Heineken 94.70 0.21% 0.20 169501 94.50 94.12 95.36 53 94.50 94.74 53 0.70% 22.92%
Heineken Holding 88.05 -0.34% -0.30 30408 88.10 87.85 88.70 141 87.95 88.05 66 -0.23% 19.80%
Hugo Boss 49.43 -1.14% -0.57 71128 50.10 49.43 50.42 70 49.40 49.45 12 -5.12% -8.05%
Imperial Brands 2082.50 -1.63% -34.50 326136 2115.00 2082.00 2132.50 550 2081.00 2085.00 239 -0.69% -12.70%
KERRY GROUP A 106.30 -1.12% -1.20 25397 107.50 105.80 108.10 76 105.50 106.80 246 -1.94% 22.96%
L'Oreal 236.10 -0.71% -1.70 141066 237.40 235.30 239.10 21 225.00 236.30 36 1.11% 17.35%
LVMH Moët Henn. L. Vui 354.25 -0.51% -1.80 131036 357.10 353.95 358.40 27 354.20 354.30 20 -1.47% 36.96%
Lindt & Sprüngli N - - - - - - - - - - - - -
Michelin (CGDE) 92.04 -1.62% -1.52 127004 93.60 92.04 94.04 54 92.04 92.26 60 -3.84% 6.43%
Moncler 34.47 0.20% 0.07 212767 34.67 34.45 34.89 160 34.38 34.48 94 -1.57% 19.48%
Mowi 228.00 0.84% 1.90 342350 228.00 227.60 230.50 1117 227.10 229.80 5595 -0.91% -
NOKIAN TYRES 25.80 -1.79% -0.47 182416 26.25 25.73 26.31 69 25.46 26.02 41 -1.38% -3.80%
Nestlé N - - - - - - - - - - - - -
OSRAM Licht 35.17 1.71% 0.59 183527 35.25 35.08 35.34 142 35.08 35.20 3981 1.03% -7.69%
Orkla ASA 78.68 -0.35% -0.28 203529 79.22 78.54 79.82 2756 78.18 79.36 2759 1.76% 15.64%
PERSIMMON 1849.50 -0.80% -15.00 245369 1855.50 1842.50 1900.50 271 1843.50 1849.50 160 -3.12% -4.29%
PORSCHE AUTOMOBIL 55.28 -1.11% -0.62 101533 55.78 54.94 56.10 91 55.22 55.36 91 -3.53% 6.84%
Pandora 256.10 10.06% 23.40 214491 247.80 244.30 261.00 444 251.20 269.80 93 8.01% -3.58%
Pernod-Ricard 157.80 -0.25% -0.40 89285 158.25 157.45 159.60 46 157.70 157.85 80 1.09% 11.64%
Peugeot 19.09 -1.55% -0.30 690324 19.39 19.05 19.42 263 19.06 19.09 274 -3.85% 2.77%
RECKITT BENCKISER 6175.00 -0.26% -16.00 282819 6199.00 6158.00 6305.00 146 6172.00 6176.00 43 0.78% 2.93%
Renault 48.94 -0.56% -0.28 177046 49.07 48.64 49.52 90 48.92 48.95 25 -3.15% -10.32%
Rheinmetall 104.65 0.67% 0.70 43795 104.20 103.75 105.45 23 104.65 104.70 60 0.05% 35.52%
Richemont N - - - - - - - - - - - - -
SCHAEFFLER AG INH. V 5.93 -0.84% -0.05 58259 5.97 5.87 6.03 210 5.00 5.94 760 -4.91% -20.78%
SEB 135.80 -1.88% -2.60 17395 137.70 135.70 137.80 13 135.60 136.50 30 0.52% 20.93%
SWEDISH MATCH 372.70 -0.21% -0.80 234264 372.40 369.85 379.90 1583 368.50 374.90 1586 0.65% 7.07%
Svenska Cellulos B 76.96 -0.21% -0.16 670707 77.00 76.32 78.10 145 76.14 77.70 200 1.50% 11.83%
Swatch Group I - - - - - - - - - - - - -
TATE & LYLE 698.40 -0.51% -3.60 135093 707.00 697.40 711.00 711 696.00 698.60 100 -4.54% 5.59%
Taylor Wimpey 145.05 -0.62% -0.90 1555594 145.30 144.60 147.25 3481 144.55 145.10 3100 -1.96% 6.46%
UNILEVER 5067.00 -0.61% -31.00 710835 5106.00 5067.00 5166.00 509 5064.00 5068.00 150 3.10% 23.05%
Ubisoft Entertainmen 71.94 -1.45% -1.06 61136 73.10 71.86 74.08 71 71.90 71.96 14 -0.99% 1.70%
Unilever - - - - - - - - - - - - -
VISCOFAN 42.74 -1.70% -0.74 40892 43.90 42.66 44.00 60 42.70 42.80 50 -1.61% -10.96%
Valéo 24.04 -0.87% -0.21 348926 24.35 24.00 24.79 150 24.01 24.04 4 -9.56% -5.76%
Volkswagen VZ 141.16 -0.73% -1.04 132902 142.22 140.72 143.08 32 141.12 141.34 35 -1.36% 1.60%