23.01.2020 15:08:42
STXE 600 CNS.GOODS PR.EUR
1045.92
$$$
-1.7900
-0.17%
22.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 1047.71 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 23.01.2020 / 15:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.39% 1052.7 1027.3
1 Woche 0.54% 1052.7 1042.3
1 Monat 1.74% 1052.7 1021.5
3 Monate 6.27% 1052.7 982.3
6 Monate 4.39% 1052.7 957.1
1 Jahr 23.15% 1052.7 846.5
3 Jahre 18.92% 1052.7 797.0
SMI
26.19
26.51
2.39
2.62
-14.39
-10.68
SMI
SMI
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":2.39,"chartHeight":11.303343381078,"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2020 15:08:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 311.00 -1.18% -3.70 117689 313.00 309.00 313.95 25 311.00 311.10 30 -0.22% 8.26%
- - - - - - - - - - - 0.00% 0.00%
AB InBev 70.08 -0.78% -0.55 130544 70.45 69.87 71.07 24 70.09 70.11 246 -1.57% -3.11%
A.B. Foods 2677.00 0.34% 9.00 127955 2667.00 2653.00 2681.00 248 2676.00 2678.00 300 4.67% 2.89%
BARRATT DEVELOPMENTS 802.20 -0.22% -1.80 287059 805.00 797.40 806.60 91 800.80 802.00 1557 1.88% 8.04%
- - - - - - - - - - - 0.00% 0.00%
BMW 69.94 -1.40% -0.99 229427 70.60 69.93 70.89 131 69.93 69.95 118 -1.94% -3.26%
BEIERSDORF 104.40 -0.85% -0.90 39026 105.15 103.95 105.30 216 104.35 104.40 21 -1.59% -0.99%
BELLWAY 4034.00 -0.20% -8.00 18567 4039.00 4025.00 4070.00 91 4030.00 4038.00 151 2.07% 6.34%
BERKELEY GROUP 5384.00 -1.14% -62.00 28637 5372.00 5344.00 5394.00 6 5382.00 5386.00 27 12.50% 11.87%
Bic 59.90 0.50% 0.30 17380 59.30 59.30 60.30 295 59.85 59.95 273 -1.32% -3.64%
BRIT AMER TOBACCO 3388.50 0.22% 7.50 236436 3406.50 3378.00 3432.50 354 3388.50 3389.50 113 -3.43% 4.24%
BRITVIC 899.50 0.17% 1.50 31230 900.50 893.50 902.00 595 898.00 899.50 654 3.88% -0.61%
BURBERRY GROUP 2100.00 -2.28% -49.00 426891 2130.00 2093.00 2139.00 288 2099.00 2100.00 708 -7.05% -2.85%
CARLSBERG B 1044.50 0.05% 0.50 27771 1046.50 1041.00 1051.00 67 1044.50 1045.00 144 1.46% 4.99%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 451.80 -1.65% -7.60 1442 454.60 451.20 455.60 19 451.40 451.80 22 -3.08% 0.26%
Michelin (CGDE) 108.75 -0.68% -0.75 47358 109.05 108.25 109.95 38 108.70 108.75 21 1.01% 0.50%
Coca-Cola HBC 2758.00 0.07% 2.00 46429 2759.00 2753.00 2762.00 405 2757.00 2760.00 316 0.15% 7.45%
- - - - - - - - - - - 0.00% 0.00%
Cie Plastic Omnium 24.54 -1.88% -0.47 18828 24.75 24.53 25.00 239 24.52 24.55 120 0.32% 1.01%
CONTINENTAL 108.52 -1.81% -2.00 72243 109.28 107.00 109.40 107 108.48 108.52 73 -5.80% -4.36%
Daimler 44.58 -1.35% -0.61 505150 45.02 44.55 45.41 285 44.55 44.58 131 -4.21% -8.34%
Danone 73.28 0.58% 0.42 157356 72.82 72.60 73.28 365 73.26 73.30 395 0.89% -1.22%
Davide Campari Milan 8.69 0.29% 0.03 151918 8.63 8.62 8.71 2364 8.69 8.69 291 4.65% 6.13%
Diageo 3227.50 0.14% 4.50 312653 3227.50 3211.50 3232.00 451 3227.00 3228.00 84 -1.41% 0.62%
Electrolux B 235.40 -1.05% -2.50 110954 235.80 234.70 236.90 1018 235.30 235.40 644 2.06% 3.52%
Faurecia 44.41 -2.59% -1.18 76518 44.87 44.38 45.44 116 44.33 44.40 215 -1.75% -4.96%
Ferrari N.V. 155.55 -0.86% -1.35 31917 156.75 155.30 156.95 132 155.50 155.60 244 1.19% 5.80%
Fiat Chrysler 12.09 -0.77% -0.09 392331 12.04 12.04 12.20 2141 12.08 12.09 627 -2.37% -8.16%
GLANBIA 10.81 0.75% 0.08 10553 10.76 10.74 10.81 128 10.75 10.81 520 2.68% 2.58%
Heineken Holding 91.05 -0.33% -0.30 7644 91.30 91.05 91.45 127 91.05 91.10 119 -0.71% 5.48%
Heineken 100.10 -0.25% -0.25 39919 99.94 99.92 100.50 254 100.10 100.15 196 0.00% 5.50%
HENKEL Vz 93.72 -0.70% -0.66 69061 93.54 93.30 94.04 3 93.70 93.74 187 1.16% 2.30%
HERMES INTL 704.80 -0.76% -5.40 7506 704.00 701.00 711.20 7 704.80 705.20 30 0.34% 6.35%
Hugo Boss 45.00 -1.36% -0.62 73022 45.54 44.91 45.55 76 45.00 45.01 263 5.09% 5.53%
HUSQVARNA 75.30 -1.44% -1.10 167225 76.00 75.18 76.02 1298 75.28 75.32 457 -1.77% 2.03%
Imperial Brands 1935.60 -0.70% -13.60 254569 1950.40 1926.20 1953.60 131 1936.20 1936.40 358 -3.43% 4.78%
KERRY GROUP A 116.40 -0.68% -0.80 11850 116.80 116.10 117.10 51 116.40 116.70 11 2.09% 6.16%
L'Oreal 267.50 -0.45% -1.20 29554 267.90 266.80 268.85 142 267.40 267.60 130 -0.37% 1.86%
LVMH Moët Henn. L. Vui 416.35 -1.62% -6.85 69132 417.62 415.40 421.32 33 416.35 416.45 24 -1.81% 2.17%
Moncler 40.35 -2.63% -1.09 133579 41.14 40.34 41.14 275 40.33 40.35 119 -3.18% 3.26%
Mowi 219.90 -1.21% -2.70 133428 221.50 219.30 222.10 192 219.90 220.00 776 -3.18% -2.75%
- - - - - - - - - - - 0.00% 0.00%
NOKIAN TYRES 25.38 -1.25% -0.32 154236 25.66 25.37 25.72 182 25.38 25.39 589 -4.46% 0.04%
Orkla ASA 87.60 0.69% 0.60 148154 87.00 86.92 88.00 189 87.60 87.68 393 -0.57% -2.18%
OSRAM Licht 45.61 0.37% 0.17 985 45.60 45.46 45.77 18 45.56 45.81 402 0.49% 2.95%
Pandora 364.90 -0.63% -2.30 34512 365.80 362.90 367.40 57 364.80 365.30 92 3.55% 26.71%
Pernod-Ricard 166.75 -0.63% -1.05 30043 166.90 166.60 167.85 10 166.75 166.80 115 0.33% 4.88%
PERSIMMON 3017.00 0.33% 10.00 98386 3001.00 2984.00 3020.00 144 3016.00 3018.00 54 6.74% 11.49%
Peugeot 19.18 -1.06% -0.20 202394 19.32 19.16 19.39 926 19.16 19.18 732 -2.88% -9.10%
PORSCHE AUTOMOBIL 66.56 -0.89% -0.60 54071 66.84 66.50 67.16 273 66.52 66.56 68 -1.58% 0.60%
RECKITT BENCKISER 6050.00 -0.15% -9.00 131676 6073.00 6027.00 6090.00 121 6049.00 6054.00 50 -3.07% -1.06%
Renault 37.12 -4.53% -1.76 415494 37.46 37.00 38.01 54 37.12 37.13 384 -2.88% -7.70%
Rheinmetall 103.50 -0.29% -0.30 12179 103.40 102.60 104.05 91 103.45 103.60 119 0.78% 1.47%
SCHAEFFLER AG INH. V 9.52 0.76% 0.07 46254 9.55 9.44 9.73 89 9.47 9.52 203 -2.68% -1.60%
SEB 124.90 -1.96% -2.50 21051 126.30 121.60 128.30 10 124.60 124.80 63 -2.90% -3.92%
Svenska Cellulos B 91.70 -0.91% -0.84 325378 92.04 91.40 92.42 259 91.68 91.74 113 1.14% -2.61%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 539.60 0.78% 4.20 98507 537.20 536.80 541.50 80 539.40 539.80 83 -0.89% 11.22%
TATE & LYLE 783.80 -1.19% -9.40 75022 791.40 782.00 791.40 257 783.80 784.40 125 0.30% 4.18%
Taylor Wimpey 219.20 1.34% 2.90 1163714 216.00 215.20 220.20 4023 219.00 219.20 676 3.39% 11.58%
Ubisoft Entertainmen 64.58 0.94% 0.60 26776 63.60 63.56 64.68 94 64.56 64.58 13 -1.60% 4.00%
- - - - - - - - - - - 0.00% 0.00%
UNILEVER 4374.00 -0.43% -19.00 195162 4406.00 4355.00 4406.00 458 4374.00 4374.50 84 0.95% 1.02%
Valéo 29.56 -2.35% -0.71 143534 30.00 29.56 30.18 72 29.55 29.58 410 -3.26% -3.51%
Vistry Group 1365.00 -1.16% -16.00 33473 1391.00 1362.00 1397.00 77 1360.00 1365.00 143 5.02% 5.04%
Volkswagen VZ 177.50 -0.77% -1.38 70167 178.16 177.42 180.06 62 177.42 177.54 95 -1.88% 1.37%