08.04.2020 20:35:39
STXE 600 CNS.GOODS PR.EUR
853.07
$$$
2.3000
0.27%
08.04.2020 17:50
 
Chart
Kursdaten
Kurs 853.07 Eröffnung 853.07
Diff. absolut 2.30 Tages-Hoch 853.07
Diff. % 0.27 % Tages-Tief 853.07
Volumen - Umsatz -
Schlusskurs vom 07.04.2020 850.77 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.04.2020 / 17:50
Währung $$$ Aktualisierungsstand 08.04.2020 / 20:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -16.49% 1053.2 743.9
1 Woche 5.06% 853.1 813.0
1 Monat -6.88% 864.7 743.9
3 Monate -17.07% 1053.2 743.9
6 Monate -12.74% 1053.2 743.9
1 Jahr -11.27% 1053.2 743.9
3 Jahre -9.45% 1053.2 743.9
SMI
26.19
26.51
SMI
-14.39
-10.68
SMI
-16.49
-11.16
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":-16.49,"chartHeight":20.103959758911,"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":-11.16,"chartHeight":18.325036428961,"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":-23.87,"chartHeight":21.789248479956,"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":-20.62,"chartHeight":21.122361170235,"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":-18.19,"chartHeight":20.551029470726,"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":-22.01,"chartHeight":21.419603489391,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.04.2020 20:35:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 216.20 3.49% 7.30 163576 207.30 206.70 216.60 65 215.60 216.30 67 9.30% -25.63%
- - - - - - - - - - - 0.00% 0.00%
AB InBev 43.70 0.90% 0.39 585783 42.84 41.92 43.80 422 43.58 44.00 73 10.30% -40.05%
A.B. Foods 1918.00 -0.49% -9.50 107171 1908.00 1888.50 1943.25 160 1904.50 1919.50 139 9.76% -26.03%
BARRATT DEVELOPMENTS 485.40 2.17% 10.30 573390 454.70 454.70 485.70 519 486.20 487.30 471 16.07% -34.78%
- - - - - - - - - - - 0.00% 0.00%
BMW 49.30 -0.90% -0.45 307151 49.50 48.67 50.08 117 49.29 49.33 117 10.84% -32.75%
BEIERSDORF 89.90 -0.58% -0.52 140193 89.12 88.96 91.14 200 89.88 91.20 30 1.95% -15.47%
BELLWAY 2362.00 3.19% 73.00 82944 2288.00 2235.00 2376.00 1491 2274.00 2395.00 702 13.12% -37.86%
BERKELEY GROUP 3952.00 2.54% 98.00 81043 3750.00 3721.00 3954.00 1014 3903.00 3952.00 100 13.86% -18.82%
Bic 49.14 1.28% 0.62 4526 48.52 47.74 49.32 480 48.64 49.78 40 -1.72% -20.55%
BRIT AMER TOBACCO 2915.50 -0.83% -24.50 734929 2974.50 2870.75 3006.00 500 2912.50 2918.00 371 2.46% -10.11%
BRITVIC 695.00 0.72% 5.00 50859 688.00 678.00 697.50 245 694.00 910.00 16 5.78% -23.08%
BURBERRY GROUP 1431.00 2.69% 37.50 245863 1382.50 1366.50 1431.00 1986 1419.50 1440.00 210 16.72% -35.31%
CARLSBERG B 791.20 -0.15% -1.20 49117 796.40 782.20 798.80 344 753.80 790.60 37 3.83% -20.43%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 326.00 -0.43% -1.40 1052 325.00 324.40 329.00 83 317.00 329.60 36 3.76% -28.85%
Michelin (CGDE) 87.86 3.00% 2.56 88200 88.08 85.12 88.10 63 87.66 87.88 13 10.07% -19.36%
Coca-Cola HBC 1890.00 -2.90% -56.50 138968 1900.00 1868.50 1944.50 190 1876.50 1913.00 1169 13.00% -26.32%
- - - - - - - - - - - 0.00% 0.00%
Cie Plastic Omnium 14.79 5.64% 0.79 16652 14.12 14.01 14.90 681 11.30 34.94 23 21.83% -40.27%
CONTINENTAL 69.76 0.17% 0.12 215081 69.60 68.42 70.52 498 69.14 69.78 67 14.96% -39.63%
Daimler 28.11 0.95% 0.27 583279 27.89 27.13 28.61 312 28.11 28.13 336 10.13% -42.97%
Danone 56.78 -2.87% -1.68 505057 57.36 56.52 57.64 186 56.76 56.88 97 1.36% -23.02%
Davide Campari Milan 6.56 -1.41% -0.09 89373 6.65 6.48 6.72 841 6.54 6.57 837 4.56% -19.66%
Diageo 2519.00 -1.87% -48.00 924635 2549.50 2496.50 2582.50 150 2519.00 2521.00 150 3.20% -21.35%
Electrolux B 126.15 1.00% 1.25 251154 124.25 121.75 126.20 200 125.75 127.40 2747 6.46% -45.10%
Faurecia 29.69 4.69% 1.33 64197 28.13 28.13 29.92 186 29.69 29.83 185 16.02% -38.11%
Ferrari N.V. 140.75 3.61% 4.90 26448 137.25 137.05 140.95 150 140.40 141.00 40 3.00% -5.09%
Fiat Chrysler 7.12 0.47% 0.03 355240 7.00 6.97 7.14 500 7.12 7.14 771 11.70% -46.31%
GLANBIA 8.22 5.18% 0.41 26198 8.62 8.14 8.62 5752 8.04 8.23 30 -8.97% -21.37%
Heineken Holding 67.35 -1.89% -1.30 57563 68.00 66.67 68.05 701 66.00 69.10 584 -1.17% -22.23%
Heineken 72.68 -1.09% -0.80 330653 73.00 71.48 73.24 82 72.66 72.72 85 -0.52% -23.59%
HENKEL Vz 77.46 0.89% 0.68 135172 75.44 75.34 77.66 434 77.00 80.16 19 9.13% -16.04%
HERMES INTL 629.40 2.47% 15.20 24204 612.20 612.20 629.80 9 628.80 629.60 9 6.00% -5.75%
Hugo Boss 24.77 -1.59% -0.40 68457 24.85 24.04 25.18 766 24.47 24.76 56 12.74% -42.70%
HUSQVARNA 53.12 4.16% 2.12 530740 50.60 49.63 53.18 10 52.00 54.00 300 10.99% -29.06%
Imperial Brands 1574.50 1.35% 21.00 294591 1545.00 1521.75 1581.00 300 1571.00 1587.00 300 2.67% -15.36%
KERRY GROUP A 95.05 -1.04% -1.00 44851 96.30 94.55 95.60 110 94.00 96.05 112 -6.81% -13.90%
L'Oreal 240.60 0.75% 1.80 66218 233.90 233.90 241.40 69 240.60 240.80 69 4.79% -8.79%
LVMH Moët Henn. L. Vui 342.35 -0.81% -2.80 86130 349.25 339.80 349.40 53 342.40 342.60 53 6.49% -17.35%
Moncler 32.68 -1.15% -0.38 39294 32.86 32.10 33.37 170 32.54 32.69 169 1.33% -18.56%
Mowi 171.50 -2.20% -3.85 200758 176.90 168.50 176.90 2775 170.65 180.00 200 1.27% -25.08%
- - - - - - - - - - - 0.00% 0.00%
NOKIAN TYRES 19.50 1.88% 0.36 144714 19.09 18.89 19.60 138 16.51 22.10 330 1.83% -24.08%
Orkla ASA 90.76 -0.68% -0.62 321916 91.81 90.70 91.98 784 89.72 93.24 14 -1.60% 2.05%
OSRAM Licht 32.55 -2.63% -0.88 5412 34.25 31.94 34.25 95 32.30 51.08 43 5.41% -26.26%
Pandora 223.70 0.31% 0.70 44252 223.80 219.10 225.00 75 202.60 225.90 98 6.68% -22.81%
Pernod Ricard 134.20 -0.45% -0.60 102502 133.55 133.40 135.25 56 134.15 134.50 41 4.76% -16.12%
PERSIMMON 2023.00 3.27% 64.00 172390 1908.50 1897.00 2024.00 111 2000.00 2025.00 82 17.89% -24.99%
Peugeot 13.36 -3.01% -0.41 834053 13.59 13.12 13.80 413 13.33 13.38 411 17.92% -37.34%
PORSCHE AUTOMOBIL 42.65 2.16% 0.90 177990 41.16 40.59 43.36 1108 42.28 42.76 104 16.69% -36.11%
RECKITT BENCKISER 6126.00 -0.16% -10.00 319028 6142.00 6066.00 6192.00 463 6086.00 6132.00 80 0.82% 0.03%
Renault 18.21 -0.34% -0.06 174362 18.20 17.78 18.43 1600 18.16 18.23 53 10.12% -56.77%
Rheinmetall 60.48 -0.93% -0.57 71762 61.52 60.18 61.52 557 59.86 60.52 46 2.61% -40.88%
SCHAEFFLER AG INH. V 6.18 3.34% 0.20 77946 5.91 5.91 6.36 298 6.17 6.43 3174 10.69% -35.59%
SEB 114.70 1.86% 2.10 3903 112.20 112.10 117.00 9 114.70 115.00 19 -1.71% -13.50%
Svenska Cellulos B 99.12 3.23% 3.10 572531 95.74 95.42 99.46 3573 98.40 99.24 300 3.75% 4.31%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 571.00 1.35% 7.60 61870 565.80 564.80 575.80 490 562.00 580.00 17 2.33% 18.61%
TATE & LYLE 677.20 -0.97% -6.60 189387 678.00 667.60 689.40 2684 671.80 681.40 3336 9.76% -11.06%
Taylor Wimpey 130.47 3.55% 4.47 2153068 123.75 123.00 131.90 21951 129.00 130.65 2958 18.29% -32.69%
Ubisoft Entertainmen 68.20 1.88% 1.26 68600 67.50 66.68 68.86 25 65.00 68.40 81 2.13% 10.86%
Unilever 45.37 -1.50% -0.69 420221 45.08 44.59 45.46 366 45.36 45.40 391 4.16% 0.00%
UNILEVER 4085.00 -1.87% -78.00 557446 4087.00 4039.00 4121.00 177 4084.00 4087.00 140 3.03% -6.06%
Valéo 16.41 3.34% 0.53 137049 16.09 15.81 16.52 336 16.39 16.46 335 15.16% -47.69%
Vistry Group 707.00 3.97% 27.00 67926 673.00 672.50 710.00 5559 682.50 724.00 1167 28.66% -46.23%
Volkswagen VZ 118.24 1.48% 1.72 186709 115.12 113.18 119.56 67 118.20 118.32 69 19.10% -32.99%