24.04.2019 04:24:58
STXE 600 CNS.GOODS PR.EUR
974.89
$$$
2.3500
0.24%
23.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.04.2019 972.54 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.04.2019 / 04:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.83% 974.9 804.2
1 Woche 1.24% 974.9 965.8
1 Monat 4.32% 974.9 933.3
3 Monate 14.83% 974.9 846.5
6 Monate 12.87% 974.9 797.0
1 Jahr 6.93% 974.9 797.0
3 Jahre 14.02% 981.3 797.0
9.43
19.83
2017@0.00
2018@0.00
2019@0.00
-14.39
SMI
SMI
SMI
2017
2018
2019
0
1
2
{"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":19.83,"chartHeight":20.944360766778,"year":2019,"ID_NOTATION":"10529382"},"0":{"ID_NOTATION":"10529382"},"1":{"ID_NOTATION":"10529382"},"2":{"ID_NOTATION":"10529382"}}
{"0":{"performance":"2017@0.00","chartHeight":22,"year":0,"BENCHMARK_NAME":"SMI","ID_NOTATION":"1555183"},"1":{"performance":"2018@0.00","chartHeight":22,"year":1,"BENCHMARK_NAME":"SMI","ID_NOTATION":"1555183"},"2":{"performance":"2019@0.00","chartHeight":22,"year":2,"BENCHMARK_NAME":"SMI","ID_NOTATION":"1555183"},"2017":{"ID_NOTATION":"1555183"},"2018":{"ID_NOTATION":"1555183"},"2019":{"ID_NOTATION":"1555183"}}
{"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":16.74,"chartHeight":20.17252042932,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2017@0.00","chartHeight":22,"year":0,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"1":{"performance":"2018@0.00","chartHeight":22,"year":1,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2":{"performance":"2019@0.00","chartHeight":22,"year":2,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"ID_NOTATION":"324977"},"2018":{"ID_NOTATION":"324977"},"2019":{"ID_NOTATION":"324977"}}
{"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":11.22,"chartHeight":18.349467887961,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"0":{"performance":"2017@0.00","chartHeight":22,"year":0,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"1":{"performance":"2018@0.00","chartHeight":22,"year":1,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2":{"performance":"2019@0.00","chartHeight":22,"year":2,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"ID_NOTATION":"20735"},"2018":{"ID_NOTATION":"20735"},"2019":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.04.2019 04:24:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2519.00 0.48% 12.00 248065 2491.00 2473.00 2535.00 109 2517.00 2520.00 85 -0.67% 22.76%
AB InBev 80.06 0.50% 0.40 428278 79.89 78.88 80.17 4 80.04 80.09 1 1.24% 39.02%
ADIDAS 231.25 -0.26% -0.60 197090 231.55 229.30 231.75 54 231.10 231.20 190 0.63% 26.61%
AMER SPORTS 'A' 42.91 5.85% 2.37 9574 40.52 40.31 43.19 296 1.08 43.05 156 6.98% 11.77%
BARRATT DEVELOPMENTS 611.80 -0.42% -2.60 725609 618.20 604.80 618.80 63 611.40 612.40 320 -1.96% 32.51%
BEIERSDORF 93.90 0.82% 0.76 104542 93.10 92.80 94.04 8 93.82 94.02 48 2.04% 2.89%
BELLWAY 3178.00 0.22% 7.00 45417 3177.00 3134.00 3183.00 15 3175.00 3180.00 219 -1.61% 26.31%
BERKELEY GROUP 3830.00 -0.42% -16.00 82951 3850.00 3796.00 3850.00 193 3828.00 3834.00 199 -0.65% 10.57%
BMW 77.59 -0.01% -0.01 409026 77.80 77.42 78.17 5 77.58 77.60 93 1.33% 9.71%
BOVIS HOMES GROUP 1119.00 0.00% 0.00 15770 1111.00 1100.00 1121.00 168 1116.00 1120.00 130 -0.71% 30.27%
BRIT AMER TOBACCO 3084.50 0.90% 27.50 754815 3074.00 3029.00 3096.50 4 3084.00 3085.00 351 -1.33% 23.21%
BRITVIC 912.00 -0.76% -7.00 202406 918.50 910.00 920.00 353 910.00 913.00 1200 -2.20% 14.14%
BURBERRY GROUP 1987.00 -1.39% -28.00 234073 2007.00 1977.00 2010.00 14 1985.50 1987.00 1 1.51% 14.82%
Barry Callebaut N 1845.00 0.65% 12.00 1024 1840.00 1837.50 1869.00 17 1823.00 1870.00 17 0.27% 20.12%
Bic 81.70 0.12% 0.10 38364 81.95 80.90 82.10 80 81.35 82.05 80 3.68% -8.46%
CARLSBERG B 847.40 0.71% 6.00 123328 840.20 838.10 849.40 100 831.20 862.40 100 -0.02% 22.42%
CONTINENTAL 153.56 -1.51% -2.36 160753 156.42 153.36 157.14 33 153.46 153.60 25 -0.66% 27.75%
Christian Dior 442.20 0.27% 1.20 2348 442.60 439.20 442.60 30 441.20 445.80 77 1.42% 32.47%
Cie Plastic Omnium 28.82 -0.62% -0.18 105209 28.36 28.21 29.07 70 28.70 28.82 170 3.63% 43.31%
Coca-Cola HBC 2751.00 1.89% 51.00 234278 2705.00 2703.00 2769.00 90 2745.00 2752.00 24 3.03% 12.61%
Daimler 59.23 -0.09% -0.06 1247331 59.67 59.03 59.95 264 59.21 59.25 108 3.64% 29.01%
Danone 70.94 0.80% 0.56 347156 70.30 70.10 70.94 90 70.94 70.96 143 1.43% 15.42%
Davide Campari Milan 8.80 1.73% 0.15 350181 8.65 8.62 8.80 4 8.79 8.82 624 0.92% 19.71%
Diageo 3177.00 1.66% 52.00 1259744 3123.00 3116.50 3184.00 100 3177.00 3177.50 346 1.75% 13.48%
Electrolux B 245.10 2.12% 5.10 604733 247.90 244.40 248.00 165 230.00 245.10 195 2.98% 31.32%
Faurecia 47.68 -0.94% -0.45 322945 48.73 47.56 49.40 35 47.41 47.71 3 1.66% 45.19%
Ferrari N.V. 123.45 0.49% 0.60 87420 122.65 122.15 123.50 45 123.10 123.75 45 1.48% 42.62%
Fiat Chrysler 14.04 -4.29% -0.63 1688285 14.11 14.01 14.38 393 14.01 14.05 99 -3.03% 10.97%
GLANBIA 17.46 2.89% 0.49 138681 17.11 17.23 17.74 46 17.27 17.67 77 0.63% 6.59%
HENKEL Vz 88.66 0.45% 0.40 183345 88.18 88.18 88.74 150 88.66 88.68 200 -0.23% -6.99%
HERMES INTL 614.00 0.85% 5.20 15263 607.80 605.60 615.60 20 612.20 614.00 10 1.52% 26.89%
HUSQVARNA 84.92 0.64% 0.54 978661 85.12 83.48 85.36 400 82.20 84.92 1 3.08% 29.33%
Heineken 95.28 1.32% 1.24 249054 94.08 93.82 95.72 73 95.28 95.34 73 1.45% 23.68%
Heineken Holding 89.95 1.07% 0.95 148780 88.80 88.60 90.15 289 89.85 90.05 49 0.73% 22.38%
Hugo Boss 61.74 -1.56% -0.98 64148 62.70 61.56 62.70 50 61.70 61.80 50 -0.45% 14.84%
Imperial Brands 2476.50 -0.76% -19.00 409868 2495.50 2466.50 2495.50 282 2475.00 2477.50 188 -1.28% 3.81%
KERRY GROUP A 97.65 0.93% 0.90 46123 97.30 97.05 98.00 311 96.60 97.95 70 -0.10% 12.96%
L'Oreal 242.90 0.12% 0.30 168138 241.95 240.30 243.10 23 242.30 242.90 60 1.17% 20.73%
LVMH Moët Henn. L. Vui 350.20 -0.36% -1.25 158935 349.20 346.75 351.20 49 350.20 351.05 40 1.13% 35.40%
Lindt & Sprüngli N 78600.00 0.90% 700.00 5 78600.00 78600.00 78600.00 1 78600.00 79900.00 2 0.38% 7.97%
Michelin (CGDE) 115.95 -1.24% -1.45 232727 116.90 115.65 118.10 107 115.90 116.05 60 -1.19% 34.08%
Moncler 36.92 0.93% 0.34 230819 36.48 36.34 37.04 150 36.81 37.01 149 0.57% 27.97%
Mowi 188.15 0.11% 0.20 707131 187.90 186.60 189.85 307 175.00 200.30 1372 -1.47% -
NOKIAN TYRES 31.13 -0.73% -0.23 151809 31.36 30.94 31.45 1357 29.43 31.17 7 0.29% 16.07%
Nestlé N 97.35 1.68% 1.61 883204 95.81 95.81 97.35 492 93.38 97.52 100 2.66% 22.08%
OSRAM Licht 31.36 1.13% 0.35 157643 31.20 30.96 31.67 16 31.37 31.44 70 -4.45% -17.69%
Orkla ASA 66.44 0.85% 0.56 647069 66.12 65.62 66.68 567 66.00 68.90 5119 -0.81% -2.35%
PERSIMMON 2331.00 -0.43% -10.00 178736 2343.00 2304.00 2353.00 5 2330.00 2333.00 298 -0.26% 20.62%
PORSCHE AUTOMOBIL 63.58 -1.38% -0.89 141616 64.54 63.28 64.74 200 63.54 63.64 2 2.38% 22.88%
Pandora 274.95 -5.25% -15.25 129636 279.95 270.00 280.80 300 257.40 348.70 100 -6.26% 3.52%
Pernod-Ricard 155.85 0.65% 1.00 111909 154.25 153.80 155.95 43 155.80 156.35 70 -0.38% 10.26%
Peugeot 24.76 -0.44% -0.11 648148 24.73 24.57 24.98 266 24.74 24.78 28 1.89% 33.30%
RECKITT BENCKISER 5948.00 2.18% 127.00 463275 5855.00 5834.00 5954.00 129 5946.00 5948.00 129 1.28% -0.85%
Renault 62.74 -1.55% -0.99 265442 63.51 62.45 63.85 222 62.67 62.78 6 0.93% 14.97%
Rheinmetall 102.05 0.20% 0.20 39249 101.62 101.40 102.25 35 101.05 102.10 10 1.80% 32.15%
Richemont N 76.54 0.13% 0.10 181244 76.08 75.28 76.56 1584 75.78 76.74 2 3.94% 21.72%
SCHAEFFLER AG INH. V 8.33 -1.72% -0.15 344802 8.52 8.29 8.55 250 8.30 8.33 821 1.14% 11.22%
SEB 163.70 0.49% 0.80 15213 162.90 162.60 165.30 4 163.60 163.80 14 -0.12% 45.77%
SWEDISH MATCH 453.30 0.15% 0.70 219916 451.70 442.00 453.50 490 442.00 550.00 264 1.07% 30.22%
Svenska Cellulos B 81.16 -0.37% -0.30 976908 81.70 80.72 81.70 200 80.78 86.00 1500 0.17% 17.93%
Swatch Group I 318.70 -0.19% -0.60 26517 318.00 315.00 319.30 2 318.60 321.80 373 2.57% 11.51%
TATE & LYLE 749.00 2.02% 14.80 369767 736.80 735.00 750.20 300 746.80 756.40 4439 1.66% 13.24%
Taylor Wimpey 190.30 0.42% 0.80 2731924 190.80 188.10 190.80 950 190.20 190.45 4000 -0.03% 39.67%
UNILEVER 4525.00 0.62% 28.00 513139 4486.25 4464.50 4529.25 200 4493.50 4557.50 200 3.52% 9.88%
Ubisoft Entertainmen 81.48 1.57% 1.26 171121 79.26 78.02 81.64 17 81.46 81.54 10 1.75% 15.18%
Unilever 52.45 0.54% 0.28 1167554 52.09 51.73 52.48 543 52.41 52.45 40 3.00% 8.59%
VISCOFAN 56.15 0.90% 0.50 16260 55.60 55.40 56.15 57 56.05 56.55 60 0.36% 16.98%
Valéo 31.82 -1.82% -0.59 345944 32.42 31.71 32.42 215 31.80 31.85 110 3.95% 24.74%
Volkswagen VZ 160.42 -1.73% -2.82 184854 163.18 159.86 163.80 8 160.36 160.50 55 2.13% 15.46%