16.06.2019 02:58:50
STXE 600 CNS.GOODS PR.EUR
967.19
$$$
-3.1500
-0.32%
14.06.2019 17:50
 
Chart
Kursdaten
Kurs 967.19 Eröffnung 967.19
Diff. absolut -3.15 Tages-Hoch 967.19
Diff. % -0.32 % Tages-Tief 967.19
Volumen - Umsatz -
Schlusskurs vom 13.06.2019 970.34 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 16.06.2019 / 02:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.88% 978.6 804.2
1 Woche -0.17% 972.8 967.2
1 Monat 1.59% 972.8 943.7
3 Monate 3.71% 978.6 933.3
6 Monate 14.94% 978.6 797.0
1 Jahr 3.12% 978.6 797.0
3 Jahre 18.71% 981.3 797.0
9.43
13
SMI
18.88
16.83
SMI
-14.39
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.43,"chartHeight":19.771213645084,"year":2017,"ID_NOTATION":"10529382"},"2018":{"performance":-14.39,"chartHeight":21.939739599399,"year":2018,"ID_NOTATION":"10529382"},"2019":{"performance":18.88,"chartHeight":23.333146284548,"year":2019,"ID_NOTATION":"10529382"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.06.2019 02:58:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2457.00 -0.81% -20.00 83351 2467.00 2434.00 2467.00 9 2457.00 2459.00 110 -2.38% 19.74%
AB InBev 75.34 -1.41% -1.08 425062 76.00 74.82 76.02 28 75.33 75.40 423 -0.09% 30.82%
ADIDAS 260.65 0.44% 1.15 124319 258.65 258.00 261.10 7 255.00 260.70 54 -1.81% 42.70%
AMER SPORTS 'A' 40.01 0.15% 0.06 1323 40.02 40.00 40.02 183 35.85 40.32 157 -0.42% 4.22%
BARRATT DEVELOPMENTS 562.60 -1.12% -6.40 1188858 568.80 560.20 571.60 1328 562.00 563.00 1314 -0.04% 21.85%
BEIERSDORF 106.95 -0.09% -0.10 150732 106.95 106.15 107.15 68 106.90 107.00 120 1.37% 17.19%
BELLWAY 2753.00 -0.72% -20.00 23029 2778.00 2748.50 2786.00 1582 2744.00 2755.00 80 -2.17% 9.42%
BERKELEY GROUP 3522.00 -2.36% -85.00 110947 3599.00 3508.00 3611.00 218 3520.00 3525.00 70 -1.37% 1.67%
BMW 62.54 -0.41% -0.26 237934 62.61 62.03 62.65 43 62.54 62.56 30 0.39% -11.57%
BOVIS HOMES GROUP 1020.00 -0.87% -9.00 26920 1032.50 1017.00 1035.00 340 1019.00 1020.00 170 0.79% 18.74%
BRIT AMER TOBACCO 2884.00 -1.10% -32.00 677164 2908.00 2868.00 2910.50 360 2883.00 2885.50 169 -4.23% 15.20%
BRITVIC 889.00 -0.67% -6.00 253546 895.50 886.50 901.50 190 888.50 889.50 1396 -2.52% 11.26%
BURBERRY GROUP 1745.00 0.49% 8.50 368695 1735.00 1730.50 1765.00 281 1740.50 1745.50 600 -1.63% 0.84%
Barry Callebaut N 1979.00 0.56% 11.00 237 1970.00 1970.00 1989.00 2 1785.00 1982.00 3 -0.30% 28.84%
Bic 67.70 -1.24% -0.85 10638 68.40 67.62 68.75 23 67.70 67.75 61 -3.08% -24.15%
CARLSBERG B 880.40 -2.95% -26.80 162469 902.60 872.40 903.20 175 877.00 938.60 87 -1.81% 27.19%
CONTINENTAL 124.08 -1.07% -1.34 213227 125.06 121.42 125.22 99 124.06 124.14 39 -0.14% 3.23%
Christian Dior 440.00 -0.41% -1.80 4180 437.60 437.60 443.30 10 439.60 441.00 30 -1.39% 31.82%
Cie Plastic Omnium 20.81 -2.02% -0.43 69971 21.16 20.77 21.33 12 20.80 20.85 264 -1.19% 3.48%
Coca-Cola HBC 2906.00 -0.34% -10.00 112123 2905.00 2891.00 2918.00 256 2903.00 2908.00 258 -0.14% 18.95%
Daimler 47.45 -1.29% -0.62 617748 47.84 47.19 47.91 23 47.44 47.49 103 -0.08% 3.35%
Danone 72.62 -0.19% -0.14 255696 72.81 72.23 72.82 110 72.38 72.84 110 0.64% 18.16%
Davide Campari Milan 8.77 -0.28% -0.03 331975 8.76 8.64 8.77 630 8.73 8.78 627 -0.11% 19.24%
Diageo 3417.50 -0.32% -11.00 538635 3416.50 3385.00 3423.00 340 3417.00 3420.50 209 0.35% 22.08%
Electrolux B 229.20 0.13% 0.30 265364 228.90 226.90 229.80 100 227.70 236.00 35 3.20% 22.80%
Faurecia 35.31 -2.00% -0.72 69545 35.95 35.05 36.00 139 35.23 35.31 370 1.52% 7.52%
Ferrari N.V. 135.95 -0.44% -0.60 74671 136.50 135.65 136.65 88 135.85 136.10 37 2.22% 57.06%
Fiat Chrysler 11.84 -0.39% -0.05 1047963 11.83 11.77 11.89 806 11.84 11.84 806 1.51% -6.40%
GLANBIA 14.68 1.59% 0.23 64709 14.57 14.64 14.73 42 14.50 14.84 56 -1.01% -10.38%
HENKEL Vz 88.52 1.14% 1.00 243048 87.40 87.28 88.62 57 88.38 88.54 150 5.86% -7.13%
HERMES INTL 610.20 -0.07% -0.40 11071 609.80 606.60 611.40 20 608.60 611.80 20 -0.36% 26.10%
HUSQVARNA 86.94 0.81% 0.70 302893 86.46 85.68 87.04 500 86.00 87.00 500 4.72% 32.41%
Heineken 96.50 -1.89% -1.86 162810 98.28 95.72 98.28 103 96.28 96.50 75 -0.70% 25.26%
Heineken Holding 89.55 -2.02% -1.85 71227 90.55 88.80 91.20 17 89.50 89.60 61 -1.76% 21.84%
Hugo Boss 54.80 0.59% 0.32 84569 54.64 54.28 55.28 24 54.78 54.80 2 2.54% 1.93%
Imperial Brands 1979.40 -1.67% -33.60 547708 2016.50 1975.60 2016.50 209 1972.40 1978.60 246 -4.72% -17.02%
KERRY GROUP A 106.60 1.14% 1.20 30121 106.40 105.60 106.60 50 105.60 106.50 20 0.38% 23.31%
L'Oreal 247.80 0.20% 0.50 62309 245.60 245.40 248.10 58 247.80 247.90 58 1.02% 23.16%
LVMH Moët Henn. L. Vui 353.65 -0.52% -1.85 127630 352.55 352.55 356.35 14 353.50 353.80 14 -1.13% 36.73%
Lindt & Sprüngli N 78300.00 0.13% 100.00 2 78200.00 78200.00 78300.00 2 76800.00 79600.00 2 - 7.55%
Michelin (CGDE) 109.85 -0.23% -0.25 244124 109.65 108.65 110.15 51 109.45 109.85 46 5.52% 27.02%
Moncler 35.08 1.71% 0.59 239230 34.41 34.35 35.11 158 34.98 35.08 44 0.95% 21.59%
Mowi 205.60 1.48% 3.00 387268 204.00 202.30 206.40 2142 201.70 209.20 2142 -1.34% -
NOKIAN TYRES 26.62 -0.52% -0.14 404180 26.84 25.37 26.89 100 25.30 26.73 35 1.95% -0.75%
Nestlé N 101.44 0.46% 0.46 414935 100.88 100.58 101.72 100 101.10 102.68 500 0.04% 27.21%
OSRAM Licht 25.13 -2.67% -0.69 183464 25.67 25.02 25.67 191 25.09 25.51 2011 0.24% -34.04%
Orkla ASA 76.18 0.58% 0.44 475101 76.06 75.60 76.78 5768 74.82 77.68 5768 -1.14% 11.96%
PERSIMMON 1949.50 -0.13% -2.50 143792 1950.50 1934.50 1959.00 320 1947.50 1953.50 244 -4.25% 0.88%
PORSCHE AUTOMOBIL 56.10 -1.41% -0.80 105162 56.58 55.70 56.62 88 55.94 56.14 180 -0.81% 8.43%
Pandora 221.60 0.68% 1.50 47177 224.10 221.60 227.60 95 220.20 232.20 1711 -4.28% -16.57%
Pernod-Ricard 158.00 -0.63% -1.00 58749 158.75 156.60 158.75 47 157.95 158.00 30 -1.13% 11.78%
Peugeot 20.67 -1.29% -0.27 235445 20.84 20.36 20.88 600 20.67 20.74 266 0.83% 11.28%
RECKITT BENCKISER 6518.00 -1.54% -102.00 440499 6617.00 6446.00 6621.00 109 6512.00 6519.00 180 1.78% 8.65%
Renault 55.75 0.00% 0.00 245944 55.79 54.99 56.00 90 55.69 55.75 66 3.72% 2.16%
Rheinmetall 100.65 -3.78% -3.95 132069 100.10 98.52 101.25 47 100.65 100.70 51 0.10% 30.34%
Richemont N 79.28 -0.23% -0.18 349050 79.40 78.78 80.20 2 68.76 81.10 250 0.89% 26.08%
SCHAEFFLER AG INH. V 6.34 -3.22% -0.21 356700 6.52 6.28 6.54 125 6.30 6.44 7988 -5.70% -15.34%
SEB 151.20 -0.33% -0.50 3566 152.00 150.40 152.50 25 150.80 151.30 80 -0.92% 34.64%
SWEDISH MATCH 425.50 -0.40% -1.70 113541 429.70 421.50 429.70 42 375.00 425.80 75 -1.55% 22.23%
Svenska Cellulos B 74.62 -0.05% -0.04 712317 74.60 74.16 74.84 7264 73.58 75.62 7255 3.61% 8.43%
Swatch Group I 257.70 -1.57% -4.10 51197 259.80 256.60 260.10 100 256.10 258.90 500 -2.94% -9.83%
TATE & LYLE 753.40 0.21% 1.60 206023 753.40 746.80 757.60 992 753.00 754.00 663 1.95% 13.91%
Taylor Wimpey 155.95 -1.38% -2.17 1594067 158.10 155.35 158.25 1026 155.75 155.95 52 -0.48% 14.46%
UNILEVER 4972.00 0.59% 29.00 277679 4939.50 4925.50 4976.50 206 4971.00 4973.50 100 1.28% 20.74%
Ubisoft Entertainmen 67.84 -2.53% -1.76 191286 69.30 67.56 69.30 150 67.82 67.84 18 -7.02% -4.10%
Unilever 54.59 0.18% 0.10 536059 54.36 54.17 54.67 309 54.59 54.63 493 0.87% 13.02%
VISCOFAN 45.10 -0.70% -0.32 17805 45.34 44.94 45.44 48 45.06 46.22 1122 -0.13% -6.04%
Valéo 24.29 -2.25% -0.56 528073 24.68 24.13 24.73 100 24.28 24.39 198 -0.25% -4.78%
Volkswagen VZ 141.00 -1.18% -1.68 62919 142.18 140.42 142.42 60 141.00 141.04 60 -0.72% 1.48%