18.06.2019 03:00:39
STXE 600 CON.SERV.PR.EUR
253.96
$$$
-0.3600
-0.14%
17.06.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.06.2019 254.32 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.06.2019 / 03:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.55% 269.8 228.7
1 Woche -0.20% 255.3 254.0
1 Monat -1.84% 256.8 248.8
3 Monate -2.43% 269.8 248.8
6 Monate 8.47% 269.8 225.8
1 Jahr -5.79% 270.7 225.8
3 Jahre 4.64% 271.6 223.8
0.69
13
SMI
9.55
16.87
SMI
-10.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":0.69,"chartHeight":8.2712190468939,"year":2017,"ID_NOTATION":"10529386"},"2018":{"performance":-10.09,"chartHeight":20.150704123045,"year":2018,"ID_NOTATION":"10529386"},"2019":{"performance":9.55,"chartHeight":19.868029357465,"year":2019,"ID_NOTATION":"10529386"}}
{"2017":{"performance":13,"chartHeight":21.45299997541,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.442754425497,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.87,"chartHeight":22.792210764534,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.175295705476,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.978631165283,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.72,"chartHeight":21.341100122569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.68670553938,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.453664112809,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":21.015884262996,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.096779211873,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.767351627968,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.54,"chartHeight":17.069496640244,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.472728204416,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.162392947399,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.46,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.06.2019 03:00:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 34.63 -0.43% -0.15 147577 34.80 34.47 34.99 200 34.52 34.66 170 - -6.43%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AXEL SPRINGER 62.15 0.08% 0.05 147252 62.15 62.02 62.20 6091 62.05 62.20 756 11.08% 25.66%
Ahold Delhaize 20.62 0.24% 0.05 536142 20.57 20.48 20.66 190 20.61 20.62 423 1.15% -6.82%
Air France-KLM 7.88 -4.39% -0.36 1605803 7.87 7.80 8.02 594 7.86 7.88 5 -2.84% -16.87%
B & M Europ.Value Re 332.90 1.12% 3.70 697979 330.90 330.40 334.30 1505 332.00 333.20 134 -3.20% 18.68%
CINEWORLD GROUP 285.10 2.00% 5.60 637672 279.20 278.60 285.60 2604 284.60 285.10 600 -3.03% 7.91%
Carnival 4062.00 0.84% 34.00 102104 4053.00 4041.00 4077.00 176 4054.00 4063.00 2 1.30% 8.20%
Carrefour 17.20 0.32% 0.06 352068 17.12 17.02 17.20 159 17.19 17.20 750 1.27% 15.94%
Colruyt 62.92 0.67% 0.42 44941 62.50 62.32 63.18 50 62.88 62.94 40 -6.42% 1.26%
Compass Group 1901.50 -0.47% -9.00 357361 1914.50 1890.25 1915.50 68 1901.00 1902.00 343 2.29% 15.56%
DEUTSCHE LUFTHANSA 15.65 -11.48% -2.03 4489080 15.93 15.42 16.05 1919 15.64 15.66 741 -10.62% -20.37%
DLY MAIL & GEN TRUST 769.00 0.13% 1.00 36642 772.00 766.00 775.00 34 769.00 771.00 12 0.79% 33.28%
Delivery Hero 37.49 -0.08% -0.03 110776 37.90 36.90 37.95 60 37.31 37.50 200 -1.91% 16.14%
Dixons Carphone 122.40 1.12% 1.35 246744 121.25 120.55 122.45 4101 121.55 122.85 4101 -1.65% 2.04%
Dufry N 80.54 -0.17% -0.14 36024 81.18 79.86 81.64 784 79.80 80.90 781 -2.78% -13.36%
EasyJet 891.00 -4.05% -37.60 741117 908.00 876.20 908.00 380 891.00 894.40 540 -3.43% -19.40%
Eutelsat Communicati 16.66 2.15% 0.35 245876 16.41 16.23 16.72 301 16.62 16.72 301 2.52% -3.48%
GVC HOLDINGS 621.80 -0.19% -1.20 276034 625.00 613.60 629.40 460 621.20 623.60 805 -0.83% -8.15%
Hennes & Mauritz B 147.24 -4.45% -6.86 1419099 155.34 146.76 155.34 4063 146.28 148.78 4035 -1.81% 16.73%
IAG 450.10 -2.70% -12.50 1521378 453.70 444.40 454.50 1500 449.40 450.60 1069 -4.13% -27.07%
ICA Gruppen 400.50 0.75% 3.00 76145 394.70 394.70 400.70 1171 398.40 403.30 1489 1.80% 26.10%
INCHCAPE 617.00 0.00% 0.00 60161 617.00 615.50 619.50 1900 616.50 617.50 1900 0.49% 11.47%
ITV Plc 107.00 2.00% 2.10 1286846 106.05 105.65 107.40 1400 106.80 107.00 6200 -2.55% -14.37%
Inditex Ind De Desno 24.92 -0.20% -0.05 690457 25.07 24.75 25.09 624 24.92 24.93 131 -1.93% 11.15%
Informa Plc 809.00 0.97% 7.80 200819 798.20 798.20 809.80 211 808.60 809.40 623 1.86% 28.09%
Intercontinental Hot 5274.00 0.96% 50.00 41912 5241.00 5229.00 5280.00 86 5276.00 5286.00 95 0.96% 24.77%
JCDECAUX 26.18 -0.15% -0.04 21770 26.28 26.14 26.38 100 26.16 26.26 117 0.46% 6.25%
JERONIMO MARTINS 14.24 -1.21% -0.17 114574 14.36 14.14 14.37 190 14.19 14.25 200 -2.60% 38.19%
Just-Eat 636.00 1.56% 9.80 680765 630.00 621.40 640.80 1074 635.20 636.40 1037 6.35% 8.16%
KERING 496.10 1.91% 9.30 29914 487.65 485.95 497.45 18 496.00 496.20 18 3.10% 20.82%
KESKO B 48.94 0.80% 0.39 28097 48.65 48.51 48.98 918 47.95 49.82 917 -1.03% 4.15%
KINGFISHER 210.40 1.54% 3.20 640516 207.90 207.20 210.70 2380 209.40 210.60 1049 -1.22% 1.84%
Kindred Group 75.62 -2.93% -2.28 101758 77.42 75.58 78.02 7839 75.32 76.36 7862 -5.00% -7.21%
Lagardère 23.22 0.17% 0.04 25052 23.16 23.10 23.24 92 23.20 23.26 170 0.96% 5.31%
MARKS & SPENCER GRP 219.70 1.10% 2.40 3636552 216.10 215.10 220.35 2319 218.70 219.80 5400 -0.23% -6.70%
MONEYSUPERMARKET.COM 393.20 2.37% 9.10 175130 385.50 385.50 394.30 983 393.20 393.60 500 2.64% 42.67%
MORRISON WM SMKTS 197.00 -0.40% -0.80 939714 197.35 195.85 197.75 6000 196.95 197.45 2497 -0.38% -7.42%
Merlin Entertainment 379.70 0.61% 2.30 184609 374.60 373.80 380.10 1150 379.50 380.00 573 1.66% 19.07%
Metro AG 15.06 -0.56% -0.09 406241 15.05 14.99 15.31 399 14.99 15.07 9 3.97% 12.85%
NEXT 5568.00 1.13% 62.00 121137 5494.00 5451.00 5588.00 121 5568.00 5572.00 210 -0.75% 39.90%
OCADO GROUP 1142.00 -1.68% -19.50 355175 1155.00 1122.00 1156.00 137 1142.00 1143.00 1000 -2.27% 44.41%
PEARSON 810.60 1.81% 14.40 276676 802.10 802.10 812.40 617 808.40 810.40 100 0.02% -13.36%
PROSIEBEN MEDIA 14.55 0.17% 0.03 355042 14.51 14.46 14.64 104 14.45 14.56 420 -3.71% -6.37%
Paddy Power Betfair 5834.00 -0.58% -34.00 11222 5874.00 5812.00 5922.00 67 5832.00 5840.00 200 -1.35% -8.77%
Playtech 416.50 -1.65% -7.00 126431 426.40 416.00 431.80 6064 409.90 416.70 900 -2.66% 8.18%
Publicis Groupe 50.26 0.08% 0.04 106199 50.36 50.20 50.56 170 50.10 50.32 99 1.13% 0.70%
RTL Group 44.68 0.81% 0.36 19002 44.58 44.54 44.90 900 44.18 44.70 64 1.73% -4.65%
Relx Plc 1926.00 0.94% 18.00 417429 1912.50 1910.50 1928.50 398 1924.50 1927.50 265 2.31% 19.07%
Rightmove 578.50 0.91% 5.20 218024 576.40 573.80 581.30 19 480.00 587.40 6901 -1.23% 33.49%
Ryanair Holdings 10.13 -4.21% -0.45 353494 10.21 9.87 10.28 4431 10.00 10.20 2267 -4.66% -6.16%
SES 14.27 -0.49% -0.07 329555 14.31 14.06 14.31 900 14.26 14.33 347 2.29% -14.53%
SSP Group 652.00 -0.15% -1.00 123122 650.00 650.00 657.00 600 651.00 652.00 323 -3.41% 0.43%
Sainsbury (J) 194.60 0.23% 0.45 1006030 193.00 193.00 195.70 2554 194.05 194.55 1643 -2.26% -26.51%
Schibsted 237.40 -1.12% -2.70 34913 244.90 236.30 245.00 1848 233.20 241.70 1848 -2.34% 3.78%
Sodexo 104.65 0.34% 0.35 103543 104.15 104.15 105.00 44 104.45 104.95 100 0.29% 16.98%
TESCO 227.40 1.25% 2.80 5030125 225.10 223.50 227.90 5200 227.40 228.30 2176 -1.39% 19.65%
TUI 742.00 -1.25% -9.40 102426 745.80 739.00 755.20 1600 741.80 742.60 661 -2.57% -33.81%
Telenet Group Holdin 49.46 0.77% 0.38 27367 49.12 48.42 49.54 1 49.40 49.48 270 1.19% 21.88%
Vivendi 24.70 1.06% 0.26 1299050 24.44 24.37 24.74 380 24.62 24.70 143 0.41% 16.18%
WH SMITH 1954.00 -0.15% -3.00 118152 1957.00 1939.00 1970.00 2048 1926.00 1955.00 154 -2.79% 13.34%
WILLIAM HILL 139.20 -1.31% -1.85 666462 142.10 138.10 142.10 1700 139.10 139.35 1200 -4.56% -10.08%
WOLTERS KLUWER 64.74 0.72% 0.46 118954 64.54 64.38 64.88 101 64.72 64.74 101 0.90% 25.56%
WPP PLC 975.80 1.75% 16.80 376853 963.60 961.60 979.00 1067 973.80 976.00 462 -2.38% 15.02%
Whitbread 4683.00 -0.78% -37.00 103644 4713.00 4661.00 4753.00 106 4675.00 4687.00 250 -1.99% 1.89%
Zalando 38.26 1.22% 0.46 160769 37.61 37.51 38.33 243 38.20 38.37 56 5.90% 69.89%