21.08.2019 20:09:20
STXE 600 CON.SERV.PR.EUR
253.22
$$$
3.3600
1.34%
21.08.2019 17:50
 
Chart
Kursdaten
Kurs 253.22 Eröffnung 253.22
Diff. absolut 3.36 Tages-Hoch 253.22
Diff. % 1.34 % Tages-Tief 253.22
Volumen - Umsatz -
Schlusskurs vom 20.08.2019 249.86 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 21.08.2019 / 20:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.23% 269.8 228.7
1 Woche 3.31% 253.2 244.1
1 Monat -2.51% 261.4 244.1
3 Monate -1.41% 261.4 244.1
6 Monate -1.36% 269.8 244.1
1 Jahr -4.32% 269.8 225.8
3 Jahre 2.14% 271.6 225.8
0.69
13
SMI
9.23
15.91
SMI
-10.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":0.69,"chartHeight":8.974277773151,"year":2017,"ID_NOTATION":"10529386"},"2018":{"performance":-10.09,"chartHeight":21.863526416061,"year":2018,"ID_NOTATION":"10529386"},"2019":{"performance":9.23,"chartHeight":21.366781197318,"year":2019,"ID_NOTATION":"10529386"}}
{"2017":{"performance":13,"chartHeight":23.276518220011,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.180401174554,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.91,"chartHeight":24.402868294864,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.720207063232,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.846828385587,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.62,"chartHeight":22.650766920783,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.785090753651,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.937236339599,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.3,"chartHeight":22.49505607567,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.060019706567,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.617589957141,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.03,"chartHeight":15.155658738304,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.297923360665,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.131210650127,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.08.2019 20:09:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 39.15 1.69% 0.65 78811 38.58 38.58 39.26 130 39.04 39.23 130 5.27% 5.78%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AXEL SPRINGER 63.10 0.16% 0.10 23322 63.05 62.90 63.15 1000 63.00 63.20 210 0.24% 27.58%
Ahold Delhaize 20.97 1.57% 0.33 421779 20.71 20.71 21.00 185 20.97 23.60 2 4.17% -5.24%
Air France-KLM 10.45 0.48% 0.05 179891 10.42 10.37 10.52 528 10.43 10.47 526 2.50% 10.25%
B & M Europ.Value Re 350.00 0.46% 1.60 639218 349.10 348.90 352.80 1451 349.40 351.10 1451 1.74% 24.78%
CINEWORLD GROUP 231.10 1.01% 2.30 969897 230.30 229.20 234.50 2225 230.10 231.10 718 4.57% -12.53%
Carnival 3581.00 0.87% 31.00 111606 3571.00 3554.00 3609.00 22 3579.00 3591.00 138 1.24% -4.61%
Carrefour 15.59 0.68% 0.10 227831 15.45 15.43 15.64 2231 15.48 15.60 300 1.43% 5.06%
Colruyt 45.90 1.15% 0.52 47494 45.55 45.51 46.37 43 45.88 45.90 290 1.29% -26.13%
Compass Group 2085.00 0.63% 13.00 459233 2070.00 2068.00 2090.00 200 2084.00 2093.00 242 3.58% 26.71%
DEUTSCHE LUFTHANSA 13.15 0.65% 0.09 455265 13.04 13.03 13.24 1000 13.14 13.15 250 -2.70% -33.09%
DLY MAIL & GEN TRUST 775.00 0.00% 0.00 7546 779.00 775.00 781.00 300 775.00 777.00 148 1.44% 34.32%
Delivery Hero 46.60 3.46% 1.56 132912 45.24 45.18 46.63 188 46.60 46.68 110 4.50% 44.36%
Dixons Carphone 106.75 0.23% 0.25 250101 107.40 106.60 108.35 4653 106.10 107.95 4653 1.72% -11.00%
Dufry N - - - - - - - - - - - - -
EasyJet 920.60 0.92% 8.40 191985 906.80 906.80 934.40 2500 903.00 920.40 430 1.72% -16.73%
Eutelsat Communicati 15.73 0.67% 0.10 114206 15.68 15.68 15.84 133 15.72 15.74 260 0.87% -8.89%
GVC HOLDINGS 593.20 1.37% 8.00 513705 582.00 580.60 600.20 155 593.00 599.40 800 4.95% -13.56%
Hennes & Mauritz B 177.60 1.13% 1.98 1229227 175.50 175.30 178.44 100 176.66 178.46 100 6.62% 40.80%
IAG 421.10 1.08% 4.50 306875 417.80 417.80 422.90 1500 420.50 421.40 529 -1.08% -31.77%
ICA Gruppen 485.00 0.58% 2.80 70959 482.50 480.90 485.30 1209 483.30 486.70 1213 10.78% 52.71%
INCHCAPE 574.50 3.14% 17.50 80901 561.00 560.00 575.00 2100 573.50 575.00 400 3.05% 3.79%
ITV Plc 110.50 1.24% 1.35 2253315 109.45 109.40 111.30 4638 109.85 110.50 3492 4.59% -11.56%
Inditex Ind De Desno 27.09 2.57% 0.68 585242 26.49 26.49 27.32 633 27.08 27.10 68 5.33% 20.83%
Informa Plc 866.40 2.15% 18.20 370122 851.00 851.00 866.60 588 864.60 866.80 369 3.84% 37.18%
Intercontinental Hot 5206.00 0.95% 49.00 92378 5190.00 5181.00 5254.00 203 5199.00 5208.00 1 0.37% 23.16%
JCDECAUX 25.58 1.19% 0.30 13558 25.62 25.54 25.70 50 25.54 25.60 90 2.24% 3.81%
JERONIMO MARTINS 14.75 0.99% 0.14 45024 14.61 14.61 14.83 61 14.74 14.76 900 3.44% 43.13%
Just-Eat 785.00 1.74% 13.40 319298 755.00 755.00 789.00 850 782.80 785.40 1500 -2.89% 33.50%
KERING 437.95 0.59% 2.55 61694 439.60 436.80 441.55 11 437.65 438.10 18 2.56% 6.66%
KESKO B 57.28 0.56% 0.32 31676 56.86 56.84 57.46 952 57.06 57.78 950 1.85% 21.90%
KINGFISHER 189.80 1.39% 2.60 2858588 187.00 186.72 193.20 2200 189.65 190.00 2100 -4.33% -8.13%
Kindred Group 50.38 -1.18% -0.60 81694 51.00 50.38 51.44 11896 49.22 50.60 679 1.72% -38.18%
Lagardère 19.52 0.67% 0.13 72288 19.45 19.41 19.61 34 19.52 19.54 170 3.83% -11.47%
MARKS & SPENCER GRP 187.10 0.94% 1.75 773958 186.40 186.40 189.20 3466 186.90 187.40 2694 2.24% -20.54%
MONEYSUPERMARKET.COM 364.80 1.98% 7.10 177529 359.60 359.00 368.30 424 364.70 364.90 500 3.23% 32.37%
MORRISON WM SMKTS 181.45 0.69% 1.25 2426009 179.75 179.18 181.95 2746 180.80 181.95 2746 -0.22% -14.73%
Merlin Entertainment 452.60 0.07% 0.30 190498 452.70 451.60 453.20 356 452.40 453.00 10562 0.35% 41.93%
Metro AG 14.31 -0.35% -0.05 104449 14.33 14.24 14.38 349 14.26 14.37 349 2.84% 7.19%
NEXT 5760.00 2.09% 118.00 40541 5728.00 5684.00 5778.00 3 5758.00 5762.00 70 0.35% 44.72%
OCADO GROUP 1247.50 3.18% 38.50 159615 1224.00 1219.00 1253.50 415 1243.00 1251.00 415 8.15% 57.75%
PEARSON 828.20 0.98% 8.00 170473 824.40 820.40 833.00 994 828.40 830.00 609 2.20% -11.48%
PROSIEBEN MEDIA 11.26 2.18% 0.24 177320 11.05 11.03 11.29 442 11.20 11.30 442 3.21% -27.57%
Paddy Power Betfair 6648.00 3.75% 240.00 9729 6438.00 6438.00 6672.00 96 6630.00 6652.00 180 2.28% 3.96%
Playtech 385.80 0.10% 0.40 221971 368.70 368.70 389.50 1840 384.70 386.10 2300 -2.18% 0.21%
Publicis Groupe 42.93 2.31% 0.97 125686 41.94 41.94 43.23 129 42.82 42.99 110 3.52% -13.99%
RTL Group 42.62 1.72% 0.72 8930 42.04 41.99 42.76 950 42.14 42.64 100 3.30% -9.05%
Relx Plc 1958.50 1.61% 31.00 353952 1936.50 1935.00 1961.25 256 1954.00 1960.00 256 2.78% 21.08%
Rightmove 531.50 2.11% 11.00 273725 522.80 522.70 533.70 202 531.40 531.60 335 3.14% 22.65%
Ryanair Holdings 8.53 -1.14% -0.10 72136 8.59 8.51 8.75 300 8.50 8.53 1500 -3.99% -21.04%
SES 14.24 1.21% 0.17 135493 14.12 14.10 14.43 354 14.15 14.24 7 1.71% -14.68%
SSP Group 708.00 1.87% 13.00 16632 698.00 697.00 709.00 44 708.00 709.00 164 3.21% 9.06%
Sainsbury (J) 196.00 0.93% 1.80 1645614 192.85 192.55 197.00 2646 195.35 196.00 1019 5.63% -25.98%
Schibsted 263.00 1.47% 3.80 92233 259.30 258.60 264.10 100 262.40 263.70 100 6.56% 14.97%
Sodexo 102.55 1.33% 1.35 21127 101.65 101.55 102.65 130 102.45 102.55 50 3.52% 14.63%
TESCO 214.00 -0.97% -2.10 3680918 216.40 213.90 216.40 2322 213.20 214.10 2306 0.14% 12.60%
TUI 791.20 4.30% 32.60 81026 770.40 770.40 792.60 644 789.40 795.00 644 2.49% -29.42%
Telenet Group Holdin 45.00 0.04% 0.02 27227 45.00 44.56 45.38 270 44.98 45.04 77 -0.79% 10.89%
Vivendi 25.74 0.94% 0.24 314951 25.55 25.55 25.78 4 25.73 25.75 226 2.88% 21.07%
WH SMITH 1929.00 0.84% 16.00 91494 1918.00 1914.00 1931.00 876 1927.00 1950.00 2073 -0.72% 11.89%
WILLIAM HILL 161.40 1.38% 2.20 523676 157.90 157.90 161.85 7600 161.20 162.20 8991 8.32% 4.26%
WOLTERS KLUWER 64.88 1.22% 0.78 232144 64.14 63.98 64.90 121 64.88 64.90 99 1.41% 25.83%
WPP PLC 954.40 1.27% 12.00 167445 945.00 945.00 962.60 519 952.80 955.40 900 0.61% 12.49%
Whitbread 4258.00 0.42% 18.00 153343 4247.00 4220.00 4287.00 100 4256.00 4264.00 121 2.18% -7.35%
Zalando 42.82 4.49% 1.84 157981 41.24 41.24 42.95 122 42.70 42.91 122 4.44% 90.14%