20.10.2019 23:46:55
STXE 600 CNS.GOODS PR.EUR
983.93
$$$
-9.3600
-0.94%
18.10.2019 17:50
 
Chart
Kursdaten
Kurs 983.93 Eröffnung 983.93
Diff. absolut -9.36 Tages-Hoch 983.93
Diff. % -0.94 % Tages-Tief 983.93
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 993.29 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2019 / 23:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.94% 1025.3 804.2
1 Woche -0.91% 997.6 983.9
1 Monat -1.80% 1009.1 969.9
3 Monate -1.47% 1025.3 957.1
6 Monate 1.17% 1025.3 943.7
1 Jahr 14.34% 1025.3 797.0
3 Jahre 14.28% 1025.3 797.0
9.43
13
SMI
20.94
18.22
SMI
-14.39
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.43,"chartHeight":18.479142534927,"year":2017,"ID_NOTATION":"10529382"},"2018":{"performance":-14.39,"chartHeight":20.505952872411,"year":2018,"ID_NOTATION":"10529382"},"2019":{"performance":20.94,"chartHeight":22.304924343645,"year":2019,"ID_NOTATION":"10529382"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2019 23:46:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2234.00 -0.40% -9.00 564470 2233.00 2226.00 2258.00 500 2232.00 2235.00 270 2.95% 8.87%
AB InBev 83.53 -0.36% -0.30 343758 83.43 83.09 84.34 70 83.51 83.57 500 -0.13% 45.04%
ADIDAS 281.75 -0.48% -1.35 126179 283.15 277.90 283.80 52 281.70 282.05 15 0.59% 54.26%
Amer Sports - - - - - - - - - - - - -
BARRATT DEVELOPMENTS 672.60 -0.27% -1.80 832866 670.00 661.40 685.20 886 672.00 674.80 886 3.13% 45.68%
BEIERSDORF 105.75 -0.56% -0.60 92226 106.45 104.90 106.55 100 105.70 105.75 39 2.32% 15.88%
BELLWAY 3378.00 0.36% 12.00 85996 3370.00 3345.00 3429.00 1184 3363.00 3380.00 70 -4.85% 34.26%
BERKELEY GROUP 4522.00 1.01% 45.00 173616 4461.00 4458.00 4591.50 136 4518.00 4537.00 631 3.86% 30.54%
BMW 67.61 -0.85% -0.58 412920 67.15 66.88 68.12 61 67.57 67.68 62 4.34% -4.40%
BOVIS HOMES GROUP 1223.00 0.74% 9.00 74704 1217.00 1209.00 1241.00 2672 1209.00 1223.00 950 3.03% 42.37%
BRIT AMER TOBACCO 2671.00 -0.69% -18.50 511107 2683.00 2648.00 2692.00 500 2670.00 2674.50 1400 -0.98% 6.69%
BRITVIC 1055.00 -1.31% -14.00 131703 1046.00 1044.50 1065.00 700 1053.00 1057.00 280 3.33% 32.04%
BURBERRY GROUP 1877.50 -1.80% -34.50 347390 1902.00 1856.50 1911.00 307 1874.00 1879.50 114 -6.82% 8.49%
Barry Callebaut N - - - - - - - - - - - - -
Bic 62.00 1.06% 0.65 20636 61.25 60.80 62.00 34 61.85 62.20 100 -4.69% -30.53%
CARLSBERG B 987.00 -0.90% -9.00 53795 993.20 985.80 998.00 223 984.00 995.00 244 -1.10% 42.59%
CONTINENTAL 117.72 -0.52% -0.62 154848 117.22 114.36 118.30 50 117.56 117.80 36 2.12% -2.06%
Christian Dior 437.40 -1.00% -4.40 1444 441.80 436.00 442.60 30 437.00 437.60 10 -2.28% 31.04%
Cie Plastic Omnium 23.53 0.43% 0.10 56707 23.01 22.72 23.61 185 23.53 23.56 100 -1.03% 17.01%
Coca-Cola HBC 2411.00 0.37% 9.00 149122 2402.00 2382.00 2427.00 190 2409.00 2412.00 105 -4.70% -1.31%
Daimler 48.75 -1.22% -0.60 1385675 47.95 47.89 49.08 123 48.70 48.78 123 3.49% 6.19%
Danone 71.78 -8.63% -6.78 2023773 73.40 71.66 74.46 145 71.78 71.98 110 -9.30% 16.79%
Davide Campari Milan 8.12 -2.58% -0.21 557125 8.31 8.10 8.31 680 8.10 8.14 1367 -4.36% 10.33%
Diageo 3125.00 -0.75% -23.50 743604 3147.00 3107.50 3147.00 478 3123.00 3124.00 115 -2.78% 11.63%
Electrolux B 252.60 0.20% 0.50 313332 251.70 249.40 253.70 1415 248.40 255.20 1365 2.58% 35.33%
Faurecia 42.64 0.85% 0.36 189397 41.22 40.72 42.67 130 42.52 42.77 137 -3.51% 29.84%
Ferrari N.V. 140.55 -1.78% -2.55 70532 142.60 139.65 142.85 79 140.45 140.55 79 0.75% 62.37%
Fiat Chrysler 11.85 -2.90% -0.35 1642049 11.94 11.82 12.07 300 11.82 11.85 366 -0.22% -6.34%
GLANBIA 10.90 -4.55% -0.52 38487 11.11 10.88 11.24 85 10.90 11.04 5013 -2.94% -33.46%
HENKEL Vz 93.92 0.00% 0.00 97189 93.92 93.22 94.34 26 85.00 94.58 344 0.97% -1.47%
HERMES INTL 632.20 -0.44% -2.80 6818 634.00 628.80 634.60 6 632.40 633.20 7 -1.19% 30.65%
HUSQVARNA 75.50 1.32% 0.98 397760 74.12 74.10 76.12 7845 75.00 76.06 3933 3.03% 14.99%
Heineken 97.78 -0.65% -0.64 124490 98.16 97.32 98.38 75 97.76 97.80 75 0.97% 26.92%
Heineken Holding 90.05 -0.22% -0.20 51212 89.60 89.10 90.40 60 90.05 90.20 52 0.95% 22.52%
Hugo Boss 36.44 -2.07% -0.77 167002 37.08 36.30 37.34 16 36.40 36.45 119 -5.79% -32.22%
Imperial Brands 1869.20 1.71% 31.40 405016 1842.40 1824.00 1882.20 258 1775.00 1870.00 325 1.14% -21.64%
KERRY GROUP A 104.40 -3.42% -3.70 34966 106.90 103.90 105.40 529 103.10 104.20 96 -0.48% 20.76%
L'Oreal 240.50 -1.72% -4.20 137438 244.00 239.60 244.30 55 240.30 240.50 55 -0.99% 19.53%
LVMH Moët Henn. L. Vui 375.00 -0.42% -1.60 91448 373.55 373.20 377.90 40 374.05 374.95 20 -0.77% 44.98%
Lindt & Sprüngli N - - - - - - - - - - - - -
Michelin (CGDE) 102.80 -1.72% -1.80 131489 101.80 100.65 103.20 40 102.65 102.85 41 1.68% 18.87%
Moncler 32.37 -3.20% -1.07 309342 33.22 31.95 33.22 84 32.33 32.38 84 -6.04% 12.20%
Mowi 231.10 1.63% 3.70 514226 226.60 225.50 231.80 879 230.00 235.00 249 9.68% -
NOKIAN TYRES 28.47 1.17% 0.33 190990 28.04 27.68 28.50 38 28.27 28.82 1129 4.94% 6.15%
Nestlé N - - - - - - - - - - - - -
OSRAM Licht 40.20 3.26% 1.27 473450 39.50 39.19 40.40 17 39.75 40.35 335 4.93% 5.51%
Orkla ASA 85.10 0.61% 0.52 443401 84.76 84.72 85.98 2371 84.46 88.00 1776 0.33% 25.07%
PERSIMMON 2400.00 0.76% 18.00 869333 2362.00 2350.00 2449.50 1126 2382.00 2400.00 298 4.58% 24.19%
PORSCHE AUTOMOBIL 65.60 -0.09% -0.06 168014 63.82 63.82 65.68 93 65.44 65.62 100 5.60% 26.79%
Pandora 277.30 2.10% 5.70 77059 270.20 270.20 280.80 898 272.60 280.50 858 0.96% 4.41%
Pernod-Ricard 160.80 0.56% 0.90 137971 158.75 156.50 161.05 27 160.55 160.75 44 -5.61% 13.76%
Peugeot 23.69 -1.70% -0.41 377833 23.15 22.94 23.94 270 23.68 23.72 172 2.64% 27.54%
RECKITT BENCKISER 5997.00 -0.60% -36.00 201580 6014.00 5917.00 6037.00 51 5994.00 5998.00 60 -1.22% -0.03%
Renault 48.45 -12.10% -6.67 2049764 50.40 46.70 50.40 500 48.38 48.49 109 -9.27% -11.21%
Rheinmetall 105.25 -1.41% -1.50 38804 105.35 104.95 106.75 60 105.15 105.70 56 -4.62% 36.30%
Richemont N - - - - - - - - - - - - -
SCHAEFFLER AG INH. V 7.79 -0.26% -0.02 48111 7.71 7.71 7.82 5251 7.00 7.80 184 4.62% 4.09%
SEB 136.50 -1.66% -2.30 10970 137.70 135.10 138.20 32 136.60 136.80 31 -0.36% 21.55%
SWEDISH MATCH 409.80 -0.53% -2.20 271925 410.40 408.20 414.30 873 404.40 414.90 840 1.64% 17.72%
Svenska Cellulos B 94.94 5.21% 4.70 1035030 89.78 89.78 95.24 117 94.04 95.78 115 3.29% 37.95%
Swatch Group I - - - - - - - - - - - - -
TATE & LYLE 677.00 -1.20% -8.20 316939 685.80 672.00 687.40 867 676.00 679.20 867 -1.83% 2.36%
Taylor Wimpey 165.95 0.21% 0.35 5095313 164.40 164.35 170.80 17093 164.85 169.00 3992 1.13% 21.80%
UNILEVER 4634.00 -0.58% -27.00 546463 4640.50 4582.00 4647.50 334 4633.00 4638.00 565 -0.03% 12.53%
Ubisoft Entertainmen 56.74 -2.44% -1.42 157944 57.92 56.24 57.98 98 56.66 57.18 570 -2.48% -19.79%
Unilever - - - - - - - - - - - - -
VISCOFAN 42.16 -0.28% -0.12 41806 42.02 41.82 42.58 78 42.00 42.22 310 -0.43% -12.17%
Valéo 31.43 -0.98% -0.31 295421 30.76 30.44 31.70 271 31.43 31.48 101 -1.78% 23.21%
Volkswagen VZ 169.64 -0.45% -0.76 345238 164.66 164.22 169.90 60 169.68 169.94 35 4.75% 22.10%