14.12.2019 03:28:21
STXE 600 CNS.GOODS PR.EUR
1013.91
$$$
11.5900
1.16%
13.12.2019 17:50
 
Chart
Kursdaten
Kurs 1013.91 Eröffnung 1013.91
Diff. absolut 11.59 Tages-Hoch 1013.91
Diff. % 1.16 % Tages-Tief 1013.91
Volumen - Umsatz -
Schlusskurs vom 12.12.2019 1002.32 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 13.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 14.12.2019 / 03:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.62% 1025.3 804.2
1 Woche 0.30% 1013.9 1002.3
1 Monat 0.39% 1018.0 992.5
3 Monate 0.44% 1018.0 969.9
6 Monate 4.49% 1025.3 957.1
1 Jahr 19.21% 1025.3 797.0
3 Jahre 17.95% 1025.3 797.0
9.43
13
SMI
24.62
23.73
SMI
-14.39
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.43,"chartHeight":17.557547585363,"year":2017,"ID_NOTATION":"10529382"},"2018":{"performance":-14.39,"chartHeight":19.483276491866,"year":2018,"ID_NOTATION":"10529382"},"2019":{"performance":24.62,"chartHeight":21.930210108788,"year":2019,"ID_NOTATION":"10529382"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.73,"chartHeight":21.762445719219,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":24.31,"chartHeight":21.872473737751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.61,"chartHeight":21.12015090767,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":20.03,"chartHeight":20.990085748464,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.12.2019 03:28:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 277.80 -0.47% -1.30 154194 282.45 277.45 282.70 54 277.85 278.00 54 -0.54% 52.09%
- - - - - - - - - - - 0.00% 0.00%
AB InBev 70.03 -0.10% -0.07 302831 69.63 68.92 70.83 346 69.96 70.05 1000 -2.42% 21.60%
A.B. Foods 2598.00 6.30% 154.00 449211 2517.50 2513.00 2606.00 56 2598.00 2604.00 6 2.16% 26.61%
BARRATT DEVELOPMENTS 762.40 13.82% 92.60 3116285 725.40 725.40 767.00 217 762.00 763.60 1480 14.37% 65.13%
- - - - - - - - - - - 0.00% 0.00%
BMW 75.92 1.27% 0.95 497383 76.06 75.73 77.04 80 75.88 75.97 109 2.83% 7.35%
BEIERSDORF 102.90 -0.44% -0.45 101679 103.35 101.65 103.35 139 102.80 102.90 44 -1.91% 12.75%
BELLWAY 3823.50 11.54% 395.50 146211 3748.00 3686.00 3872.00 1046 3670.00 3826.00 290 12.49% 51.97%
BERKELEY GROUP 5126.00 13.48% 609.00 468433 4701.00 4695.00 5158.00 88 5124.00 5130.00 194 12.46% 47.98%
Bic 61.30 -0.93% -0.57 22017 61.90 60.95 62.00 134 61.20 61.35 138 -1.84% -31.32%
Bovis Homes Group 1351.00 7.65% 96.00 210850 1343.00 1337.00 1388.00 69 1350.00 1353.00 800 9.57% 57.28%
BRIT AMER TOBACCO 3041.50 1.30% 39.00 1050235 2940.00 2911.50 3069.50 115 3037.50 3041.00 356 1.38% 21.49%
BRITVIC 919.50 0.49% 4.50 795465 926.50 918.00 935.50 100 919.00 920.00 168 -2.65% 15.08%
BURBERRY GROUP 2121.00 2.56% 53.00 350023 2053.50 2052.00 2134.00 220 2121.00 2124.00 169 0.81% 22.57%
CARLSBERG B 959.60 -0.99% -9.60 94292 973.80 954.00 973.80 186 959.00 999.60 186 -3.73% 38.63%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 451.60 0.98% 4.40 2012 451.00 449.80 454.00 30 450.20 452.60 30 0.85% 35.29%
Michelin (CGDE) 111.20 0.36% 0.40 118934 113.15 111.00 113.70 60 110.40 111.95 60 2.16% 28.58%
Coca-Cola HBC 2468.00 -0.44% -11.00 223751 2451.00 2415.00 2501.00 1621 2458.00 2470.00 64 -1.87% 1.02%
- - - - - - - - - - - 0.00% 0.00%
Cie Plastic Omnium 25.80 0.82% 0.21 39192 26.55 25.77 27.14 187 25.76 25.83 500 3.32% 28.29%
CONTINENTAL 119.20 0.17% 0.20 170736 122.06 119.18 122.82 73 119.10 119.24 110 1.51% -0.83%
Daimler 50.54 1.04% 0.52 1021253 51.03 50.36 51.69 260 50.51 50.54 248 2.25% 10.08%
Danone 73.26 -0.35% -0.26 402076 73.80 72.92 73.80 110 73.00 73.26 141 -1.48% 19.20%
Davide Campari Milan 8.06 -1.35% -0.11 557573 8.23 8.03 8.26 790 8.02 8.07 1600 -1.53% 9.65%
Diageo 3045.50 -0.88% -27.00 1575315 3080.00 2941.00 3100.50 486 3043.00 3045.50 318 -1.77% 8.79%
Electrolux B 250.60 0.12% 0.30 218340 253.80 250.60 255.60 283 218.00 251.80 752 -3.02% 34.26%
Faurecia 50.86 1.86% 0.93 246210 51.78 50.50 53.00 260 50.78 51.08 140 6.16% 54.87%
Ferrari N.V. 147.55 -1.57% -2.35 76911 150.50 147.50 151.50 75 147.55 147.75 100 -2.22% 70.46%
Fiat Chrysler 13.32 0.60% 0.08 823664 13.38 13.32 13.53 900 13.30 13.33 300 0.44% 5.28%
GLANBIA 9.85 -2.28% -0.23 66169 10.03 9.80 10.08 1839 9.77 10.56 6429 -7.08% -39.87%
Heineken Holding 85.35 -0.87% -0.75 35596 86.15 85.05 86.15 107 72.00 85.35 95 -3.29% 16.12%
Heineken 93.22 -0.43% -0.40 167589 93.96 92.48 93.96 617 88.50 93.24 72 -2.63% 21.00%
HENKEL Vz 90.68 -4.16% -3.94 442426 90.14 89.88 91.62 90 90.62 90.70 140 -4.47% -4.87%
HERMES INTL 666.40 0.42% 2.80 15734 670.80 662.20 671.00 20 664.60 666.40 8 0.42% 37.71%
Hugo Boss 43.33 0.86% 0.37 82960 43.45 43.01 43.99 51 43.29 43.37 205 0.44% -19.40%
HUSQVARNA 76.78 1.61% 1.22 487682 76.50 76.34 77.38 2460 76.28 77.12 2466 2.59% 16.94%
Imperial Brands 1769.40 5.18% 87.20 1189758 1678.00 1649.60 1776.80 197 1768.00 1769.20 197 3.34% -25.83%
KERRY GROUP A 113.20 0.18% 0.20 322 113.20 112.30 113.10 64 111.80 113.10 37 -3.08% 30.94%
L'Oreal 256.20 -0.08% -0.20 80193 258.10 254.70 258.70 11 240.00 256.30 50 0.04% 27.34%
LVMH Moët Henn. L. Vui 403.55 1.10% 4.40 98719 406.85 402.00 406.90 100 402.95 404.00 100 0.81% 56.02%
Moncler 40.87 -0.49% -0.20 973630 41.08 40.64 42.96 114 40.86 40.91 66 -3.63% 41.66%
Mowi 228.80 -0.26% -0.60 190273 229.60 227.10 230.50 852 227.40 230.40 891 -0.69% 0.00%
- - - - - - - - - - - 0.00% 0.00%
NOKIAN TYRES 24.81 0.77% 0.19 194213 25.00 24.71 25.22 723 24.70 24.95 726 3.20% -7.49%
Orkla ASA 88.08 -1.70% -1.52 541598 89.40 87.54 89.40 682 87.32 88.64 419 -2.78% 29.45%
OSRAM Licht 44.40 -0.40% -0.18 30232 44.72 44.25 44.72 58 44.40 44.44 28 15.38% 16.54%
Pandora 275.80 1.29% 3.50 70531 274.10 274.00 279.50 489 274.50 277.20 490 3.14% 3.84%
Pernod-Ricard 160.80 -0.71% -1.15 175274 161.45 158.85 161.45 43 160.75 160.85 80 -1.59% 13.76%
PERSIMMON 2801.00 11.28% 284.00 1072545 2803.00 2758.00 2945.00 400 2791.00 2805.00 220 10.93% 44.94%
Peugeot 21.86 1.82% 0.39 1133341 21.94 21.74 22.29 399 21.83 21.88 400 1.72% 17.69%
PORSCHE AUTOMOBIL 68.82 1.30% 0.88 93292 68.96 68.66 70.18 114 68.82 68.90 33 2.11% 33.01%
RECKITT BENCKISER 6023.00 -0.31% -19.00 396566 5996.00 5865.00 6068.00 80 6024.00 6027.00 124 0.20% 0.40%
Renault 42.55 0.58% 0.24 395760 43.40 42.52 43.88 110 42.49 42.55 310 1.72% -22.03%
Rheinmetall 97.72 -0.41% -0.40 27804 99.40 97.72 100.30 82 97.68 97.82 86 0.78% 26.55%
SCHAEFFLER AG INH. V 10.27 3.06% 0.30 409501 10.09 9.94 10.27 156 10.25 10.35 4695 0.83% 37.09%
SEB 136.30 0.81% 1.10 66245 136.30 135.10 138.80 66 136.00 136.30 61 -0.73% 21.37%
Svenska Cellulos B 92.30 -1.18% -1.10 1017616 94.42 92.18 94.42 2045 91.76 92.70 2044 -5.60% 34.12%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 458.30 0.84% 3.80 147186 455.70 452.20 459.15 410 456.20 461.60 410 1.04% 31.66%
TATE & LYLE 749.80 1.79% 13.20 443875 740.40 732.20 752.00 254 749.00 750.40 518 0.46% 13.37%
Taylor Wimpey 199.55 14.82% 25.75 20938923 186.15 185.80 201.50 2600 199.45 199.75 2279 12.93% 46.46%
Ubisoft Entertainmen 60.60 3.66% 2.14 250862 59.28 59.20 61.08 129 60.44 60.66 110 3.98% -14.33%
- - - - - - - - - - - 0.00% 0.00%
UNILEVER 4536.00 -0.08% -3.50 467590 4437.00 4414.00 4556.25 575 4532.00 4537.00 217 -0.34% 10.15%
Valéo 34.08 0.74% 0.25 267710 34.65 34.07 35.18 263 34.05 34.09 514 -3.26% 33.59%
Volkswagen VZ 183.54 2.06% 3.70 411982 182.90 182.80 187.74 35 182.18 183.58 54 3.75% 32.10%