24.04.2019 00:11:21
STXE 600 CON.SERV.PR.EUR
269.11
$$$
0.3900
0.15%
23.04.2019 17:50
 
Chart
Kursdaten
Kurs 269.11 Eröffnung 269.11
Diff. absolut 0.39 Tages-Hoch 269.11
Diff. % 0.15 % Tages-Tief 269.11
Volumen - Umsatz -
Schlusskurs vom 18.04.2019 268.72 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.04.2019 / 00:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.08% 269.1 228.7
1 Woche 0.78% 269.1 268.3
1 Monat 4.31% 269.1 255.9
3 Monate 8.24% 269.1 247.8
6 Monate 11.54% 269.1 225.8
1 Jahr 6.76% 271.5 225.8
3 Jahre 3.30% 271.6 223.8
0.69
13
SMI
16.08
14.3
SMI
-10.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":0.69,"chartHeight":8.0941015615671,"year":2017,"ID_NOTATION":"10529386"},"2018":{"performance":-10.09,"chartHeight":19.719202790339,"year":2018,"ID_NOTATION":"10529386"},"2019":{"performance":16.08,"chartHeight":22.062943851231,"year":2019,"ID_NOTATION":"10529386"}}
{"2017":{"performance":13,"chartHeight":20.993611657096,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.004999212333,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.3,"chartHeight":21.472940663345,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.78609519559,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.507987133145,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.74,"chartHeight":22.265240332869,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.158071588163,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.079916412516,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.65,"chartHeight":21.238984616774,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.602191481823,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.301231874555,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.22,"chartHeight":20.253062275346,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.012917431529,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.666400183849,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.88,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.04.2019 00:11:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 38.66 2.66% 1.00 360063 37.90 37.54 38.84 143 38.54 38.72 143 4.06% 4.46%
AUTO TRADER GRP PLCL 566.00 2.65% 14.60 1265303 555.00 555.00 567.80 66 565.60 566.20 2000 1.69% 25.28%
AXEL SPRINGER 50.60 0.40% 0.20 44497 50.70 49.92 50.70 259 50.55 50.75 87 -1.84% 2.30%
Ahold Delhaize 21.34 -3.09% -0.68 1831494 21.37 20.86 21.37 388 21.33 24.71 300 -4.16% -3.59%
Air France-KLM 10.46 -5.96% -0.66 989996 10.91 10.39 10.92 400 10.46 10.47 1 -6.57% 10.41%
B & M Europ.Value Re 395.30 -0.15% -0.60 861553 397.90 392.60 399.10 11395 392.40 396.20 373 -1.22% 40.93%
CINEWORLD GROUP 315.10 -1.41% -4.50 1156965 318.60 314.80 318.60 12739 313.60 315.20 3600 -0.85% 19.27%
Carnival 4055.00 0.67% 27.00 132470 4011.00 3982.00 4058.00 185 4050.00 4059.00 200 0.17% 8.02%
Carrefour 16.74 0.00% 0.00 755460 16.61 16.48 16.79 400 16.70 16.85 305 -1.62% 12.84%
Colruyt 65.00 -0.49% -0.32 72753 64.89 64.58 65.22 15 65.00 65.06 14 -0.18% 4.60%
Compass Group 1739.00 0.99% 17.00 1178168 1722.50 1710.50 1740.50 325 1738.50 1739.00 325 0.38% 5.68%
DEUTSCHE LUFTHANSA 22.12 -2.17% -0.49 622436 22.44 21.97 22.47 200 22.12 22.13 696 -0.98% 12.51%
DLY MAIL & GEN TRUST 665.00 0.15% 1.00 63673 663.00 660.00 666.50 838 664.00 666.00 320 -1.10% 15.25%
Delivery Hero 35.59 0.28% 0.10 214346 35.31 35.31 35.82 90 35.60 35.63 330 0.59% 10.25%
Dixons Carphone 146.25 -2.27% -3.40 301072 147.85 145.40 148.80 1250 145.05 146.30 593 -2.47% 21.93%
Dufry N 103.60 -0.10% -0.10 56654 104.70 102.85 104.70 1 103.35 103.60 54 0.10% 11.45%
EasyJet 1170.00 -3.98% -48.50 422250 1204.00 1159.50 1204.00 15 1169.00 1175.00 190 -3.31% 5.83%
Eutelsat Communicati 16.28 0.22% 0.04 377079 16.24 16.10 16.41 150 16.27 16.36 3193 2.01% -5.71%
GVC HOLDINGS 653.80 1.24% 8.00 409857 652.00 639.40 656.00 907 653.40 654.60 42 2.48% -3.43%
Hennes & Mauritz B 165.12 -1.24% -2.08 1015790 167.36 164.30 167.70 2610 159.96 170.92 2317 0.81% 30.90%
IAG 538.60 -3.44% -19.20 1975964 555.40 536.00 557.40 140 538.20 538.80 2100 -2.88% -12.73%
ICA Gruppen 342.20 -0.52% -1.80 92355 343.10 340.40 343.10 1211 337.90 345.50 1177 -0.81% 7.75%
INCHCAPE 631.00 -0.71% -4.50 152611 633.00 625.50 633.50 300 630.50 633.50 469 2.10% 14.00%
ITV Plc 138.75 -0.68% -0.95 2297001 139.70 137.40 139.70 9324 138.25 138.90 1000 3.62% 11.04%
Inditex Ind De Desno 27.78 -0.79% -0.22 1010558 27.87 27.53 27.87 552 27.78 27.80 552 2.89% 23.91%
Informa Plc 805.60 0.95% 7.60 871511 798.60 792.20 806.20 1400 805.20 805.60 270 2.57% 27.55%
Intercontinental Hot 4941.00 0.38% 18.50 73356 4909.00 4903.50 4954.00 4 4939.50 4941.00 230 1.59% 16.89%
JCDECAUX 28.92 -0.28% -0.08 30073 28.82 28.74 29.08 84 28.78 28.92 168 0.98% 17.37%
JERONIMO MARTINS 13.88 -1.14% -0.16 130807 13.98 13.87 14.05 39 13.88 13.95 230 -0.93% 34.74%
Just-Eat 738.00 0.03% 0.20 364139 741.40 730.60 741.40 406 737.00 737.80 100 -0.35% 25.51%
KERING 529.70 3.56% 18.20 121713 510.70 510.00 530.50 11 528.60 529.90 17 -0.79% 29.01%
KESKO B 50.70 0.00% 0.00 73698 50.38 49.79 50.78 20 50.64 54.00 300 -2.20% 7.90%
KINGFISHER 263.80 1.03% 2.70 1955709 260.10 258.40 265.90 4300 263.60 263.90 221 1.74% 27.69%
Kindred Group 89.60 -2.29% -2.10 165754 91.88 88.88 92.28 375 88.20 98.50 28 -4.11% 9.94%
Lagardère 24.84 -0.56% -0.14 37848 25.22 24.82 25.22 275 24.80 24.86 150 1.47% 12.65%
MARKS & SPENCER GRP 282.40 0.18% 0.50 946373 283.40 280.00 283.40 4000 282.30 282.60 650 -0.11% 14.70%
MONEYSUPERMARKET.COM 357.35 -1.69% -6.15 314150 358.30 354.80 360.80 18 357.10 357.70 3200 2.69% 29.66%
MORRISON WM SMKTS 223.95 0.88% 1.95 1740874 221.90 220.40 224.20 600 223.80 224.10 220 - 5.24%
Merlin Entertainment 364.30 0.94% 3.40 557043 360.10 359.85 366.50 3100 364.00 364.30 200 2.74% 14.24%
Metro AG 14.84 -0.20% -0.03 83885 14.87 14.74 15.01 170 14.78 14.88 200 -0.30% 11.12%
NEXT 5846.00 1.42% 82.00 110227 5760.00 5710.00 5856.00 47 5846.00 5850.00 2 1.78% 46.88%
OCADO GROUP 1414.00 1.11% 15.50 1023377 1409.00 1390.00 1440.00 164 1414.00 1415.00 363 0.43% 78.81%
PEARSON 864.80 2.90% 24.40 933196 844.20 839.20 868.60 210 862.00 865.40 1 4.90% -7.57%
PROSIEBEN MEDIA 14.64 -0.71% -0.10 314406 14.77 14.62 14.86 140 14.63 14.65 12 0.79% -5.76%
Paddy Power Betfair 6606.00 -0.69% -46.00 21221 6620.00 6572.00 6652.00 70 6596.00 6604.00 80 1.82% 3.30%
Playtech 433.90 -0.37% -1.60 424501 437.80 428.70 437.80 1116 430.80 434.20 48 -1.79% 12.70%
Publicis Groupe 51.70 0.08% 0.04 304354 51.02 51.02 51.88 87 51.60 51.70 2 3.98% 3.59%
RTL Group 51.40 -1.15% -0.60 65548 52.55 51.40 52.30 37 50.80 51.55 50 0.19% 9.69%
Relx Plc 1735.00 1.76% 30.00 1000934 1728.00 1703.00 1735.50 240 1734.50 1737.50 462 3.95% 7.26%
Rightmove 548.10 0.74% 4.00 551041 542.00 541.50 551.20 370 547.20 548.30 350 1.37% 26.48%
Ryanair Holdings 12.05 -4.48% -0.56 89125 12.38 12.05 12.39 250 12.01 12.11 257 -1.15% 11.57%
SES 14.53 -8.13% -1.28 577151 14.68 14.35 14.88 17 14.52 14.53 56 -4.16% -12.97%
SSP Group 701.00 -1.82% -13.00 143698 711.00 700.00 712.00 250 701.00 715.00 619 -2.58% 7.98%
Sainsbury (J) 229.60 0.75% 1.70 2282994 229.30 225.50 229.80 800 229.40 229.70 5000 -0.86% -13.29%
Schibsted 238.20 -0.92% -2.20 192646 239.90 237.65 240.90 70 233.00 269.00 145 -2.26% 4.13%
Sodexo 103.40 0.78% 0.80 73283 102.65 102.10 103.80 387 103.30 103.45 6 1.62% 15.58%
TESCO 252.50 1.04% 2.60 4353998 253.00 250.70 254.00 1948 252.40 252.60 1948 1.08% 32.86%
TUI 855.40 1.04% 8.80 276149 850.60 843.20 859.20 488 855.60 858.00 200 5.03% -23.69%
Telenet Group Holdin 47.16 -0.25% -0.12 45267 47.30 46.96 47.40 70 47.10 47.20 2 0.30% 16.21%
Vivendi 25.75 -0.31% -0.08 794944 25.83 25.66 25.87 215 25.75 25.76 215 -0.16% 21.12%
WH SMITH 2092.00 -0.95% -20.00 40403 2106.00 2068.00 2106.00 80 2088.00 2092.00 100 -1.88% 21.35%
WILLIAM HILL 166.80 -0.39% -0.65 734774 166.45 163.80 168.05 1000 166.70 167.35 9750 -0.71% 7.75%
WOLTERS KLUWER 62.86 0.93% 0.58 251186 62.40 62.26 62.96 3 62.74 62.88 2 1.26% 21.92%
WPP PLC 933.80 0.09% 0.80 866248 924.60 921.40 937.60 1082 932.20 935.80 1141 2.53% 10.07%
Whitbread 4832.00 -0.39% -19.00 278454 4845.00 4802.00 4849.00 40 4831.00 4834.00 153 -0.27% 5.13%
Zalando 41.50 -0.29% -0.12 199155 41.40 41.09 41.57 20 41.47 41.52 320 - 84.28%