26.01.2020 21:45:47
STXE 600 CON.SERV.PR.EUR
286.04
$$$
2.5800
0.91%
24.01.2020 17:50
 
Chart
Kursdaten
Kurs 286.04 Eröffnung 286.04
Diff. absolut 2.58 Tages-Hoch 286.04
Diff. % 0.91 % Tages-Tief 286.04
Volumen - Umsatz -
Schlusskurs vom 23.01.2020 283.46 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 26.01.2020 / 21:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.53% 289.9 283.5
1 Woche -0.87% 286.5 283.5
1 Monat -0.83% 290.0 283.5
3 Monate 6.68% 290.0 268.5
6 Monate 9.56% 290.0 244.1
1 Jahr 15.05% 290.0 244.1
3 Jahre 14.53% 290.0 225.8
SMI
24.55
26.51
2.19
-10.09
-10.68
SMI
-0.53
SMI
2018
2019
2020
{"2018":{"performance":-10.09,"chartHeight":34.317193070599,"year":2018,"ID_NOTATION":"10529386"},"2019":{"performance":24.55,"chartHeight":42.099353376702,"year":2019,"ID_NOTATION":"10529386"},"2020":{"performance":-0.53,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"10529386"}}
{"2018":{"performance":-10.68,"chartHeight":34.814562619293,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.19,"chartHeight":20.946965979659,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.430202166677,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.91,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.724061129142,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.813083538523,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.58,"chartHeight":18.089579308952,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":37.070387411341,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.293299060194,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.72,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.446180436142,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.47,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.01.2020 21:45:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 38.17 1.33% 0.50 597161 37.99 37.94 38.62 50 38.38 38.41 175 -5.29% -8.71%
Air France-KLM 8.96 -0.36% -0.03 553498 9.02 8.96 9.22 23 9.21 9.22 443 -9.46% -9.55%
AUTO TRADER GRP PLCL 597.40 3.36% 19.40 710877 587.40 587.40 609.20 913 604.00 598.00 93 4.33% 0.40%
AXEL SPRINGER 62.95 0.72% 0.45 5441 62.98 62.95 63.00 478 62.95 63.05 280 0.64% 0.56%
B & M Europ.Value Re 379.80 1.36% 5.10 356677 378.30 378.30 383.30 987 382.10 383.00 234 -0.50% -7.48%
Carnival 3412.00 -1.19% -41.00 130076 3505.00 3409.00 3543.00 154 3505.00 3507.00 243 -7.93% -6.32%
Carrefour 15.31 5.19% 0.76 2253292 15.21 15.11 15.54 988 15.44 15.38 500 3.65% 2.41%
CINEWORLD GROUP 189.30 0.42% 0.80 1281055 190.00 188.55 191.15 400 188.70 188.80 2536 -0.94% -13.80%
Compass Group 1931.00 2.66% 50.00 455378 1904.50 1902.50 1943.00 106 1935.50 1932.00 268 -0.34% 1.87%
DLY MAIL & GEN TRUST 825.00 1.60% 13.00 2128 818.50 818.50 831.00 154 825.00 830.00 16 -1.55% -0.96%
Delivery Hero 69.86 1.57% 1.08 144697 69.10 68.60 70.16 47 69.24 69.36 165 -0.54% -1.22%
DEUTSCHE LUFTHANSA 14.43 0.23% 0.03 722529 14.57 14.38 14.69 926 14.69 14.71 471 -5.27% -11.75%
Dixons Carphone 147.20 0.75% 1.10 265224 147.55 147.10 150.30 966 149.65 150.00 3948 2.24% 1.52%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 1483.50 0.61% 9.00 144209 1490.50 1482.00 1526.00 407 1525.00 1526.00 61 0.34% 4.51%
Eutelsat Communicati 14.48 0.77% 0.11 64003 14.44 14.39 14.51 317 14.51 14.52 1668 -0.38% -0.62%
Flutter Entertainmen 8890.00 -0.18% -16.00 27469 8982.00 8890.00 9010.00 10 8980.00 9010.00 311 -1.85% -3.43%
GVC HOLDINGS 884.00 -0.54% -4.80 265502 900.80 879.80 901.40 84 894.20 887.80 250 -3.05% 0.43%
Hennes & Mauritz B 189.20 0.78% 1.46 578386 188.72 188.72 191.38 276 189.30 189.36 282 2.29% -0.57%
ICA Gruppen 426.10 1.72% 7.20 28114 420.50 420.40 428.20 136 425.40 425.70 146 1.89% -2.56%
INCHCAPE 687.50 0.73% 5.00 78178 692.50 687.50 695.25 74 693.00 693.50 183 -1.79% -2.83%
Inditex Ind De Desno 31.07 0.18% 0.06 385038 31.17 31.03 31.61 1363 31.57 31.28 242 -1.93% -1.43%
Informa Plc 821.80 0.76% 6.20 451076 823.40 821.00 831.40 83 823.20 822.80 351 -5.17% -4.42%
Intercontinental Hot 4799.00 -0.75% -36.50 203649 4904.50 4793.50 4923.50 12 4857.50 4823.50 70 -7.07% -7.91%
IAG 618.80 1.61% 9.80 1177963 618.80 612.60 629.60 2563 628.20 628.60 2634 -7.72% -1.02%
ITV Plc 141.75 -0.25% -0.35 1282423 143.70 141.60 144.25 2140 143.70 143.80 744 -2.91% -6.16%
JCDECAUX 25.36 0.88% 0.22 36025 25.14 25.14 25.58 21 25.36 25.38 395 -2.98% -7.31%
JERONIMO MARTINS 15.82 2.59% 0.40 190525 15.70 15.67 15.98 508 15.89 15.95 9 0.73% 7.80%
Just-Eat 863.60 -1.46% -12.80 383192 862.40 848.40 868.60 133 857.00 857.80 373 -2.26% 3.30%
KERING 571.40 -0.24% -1.40 54461 580.60 571.10 582.90 12 579.80 572.50 17 -6.62% -2.57%
KESKO B 60.44 -0.10% -0.06 33909 60.80 60.26 61.12 8 60.42 60.48 359 -5.53% -4.22%
Kindred Group 48.80 -0.83% -0.41 173505 48.99 48.15 49.02 25 48.70 49.20 3843 1.41% -14.74%
KINGFISHER 207.80 0.24% 0.50 1019845 208.70 207.80 211.30 909 210.60 210.80 3026 -1.24% -4.55%
Ahold Delhaize 22.48 2.09% 0.46 367850 22.19 22.19 22.55 2 22.54 22.43 227 -0.16% 0.47%
Lagardère 18.76 0.11% 0.02 59573 18.91 18.65 18.95 293 18.77 18.81 26 -3.79% -4.58%
MARKS & SPENCER GRP 184.78 -1.64% -3.08 1189384 188.40 184.70 191.55 1369 189.80 190.05 1404 -1.30% -13.49%
Metro AG 12.87 1.54% 0.20 102046 12.85 12.82 12.96 58 12.91 12.93 24 -2.65% -9.75%
MONEYSUPERMARKET.COM 326.50 1.24% 4.00 82320 324.50 323.60 327.80 1132 326.10 326.80 1066 -1.98% -1.45%
MORRISON WM SMKTS 187.20 2.41% 4.40 657776 185.10 185.05 188.25 1381 187.85 187.95 214 -2.02% -6.49%
NEXT 7220.00 2.44% 172.00 74070 7112.00 7110.00 7322.00 15 7314.00 7336.00 20 3.91% 2.88%
OCADO GROUP 1319.50 2.13% 27.50 222588 1303.00 1303.00 1330.00 139 1320.00 1321.00 836 -0.75% 3.49%
PEARSON 585.80 0.58% 3.40 415773 581.80 580.40 594.40 3 583.40 585.00 49 -0.75% -8.58%
Playtech 361.00 -1.45% -5.30 78706 369.50 361.00 369.70 2725 359.90 365.20 328 -6.60% -9.34%
PROSIEBEN MEDIA 13.20 0.27% 0.04 217838 13.29 13.14 13.34 44 13.29 13.31 467 0.84% -5.21%
Publicis Groupe 41.29 -0.70% -0.29 159300 41.65 41.25 41.89 225 41.61 41.33 217 -1.13% 2.18%
Relx Plc 2051.00 2.50% 50.00 376779 2016.00 2016.00 2057.00 386 2049.00 2046.00 118 2.24% 7.66%
Rightmove 676.00 0.69% 4.60 342130 663.20 663.00 678.80 566 674.60 675.40 1693 1.78% 6.62%
Ryanair Holdings 15.20 0.16% 0.03 53228 15.32 15.15 15.57 81 15.46 15.53 137 -2.97% 3.97%
Sainsbury (J) 209.40 1.11% 2.30 753450 210.00 209.20 211.60 3460 211.40 209.60 1203 -3.32% -9.35%
Schibsted 287.30 2.50% 7.00 34387 281.60 281.30 288.80 80 285.70 285.80 30 3.23% 8.05%
SES 12.76 0.08% 0.01 255770 12.78 12.71 12.96 814 12.73 12.76 667 1.47% 2.08%
Sodexo 98.06 -0.08% -0.08 111345 98.30 98.02 99.08 50 98.62 98.64 147 -2.52% -7.36%
SSP Group 658.00 -0.90% -6.00 77490 663.00 657.00 668.00 386 659.00 660.00 134 -4.08% 1.23%
Telenet Group Holdin 40.94 0.39% 0.16 18907 40.86 40.78 41.28 19 41.08 41.16 51 1.54% 2.04%
TESCO 248.80 2.60% 6.30 2410449 244.70 244.70 250.10 4082 249.00 249.10 2013 0.08% -2.39%
TUI 9.94 0.20% 0.02 90798 10.09 9.93 10.13 453 10.04 10.05 1659 -4.97% -12.81%
Vivendi 24.84 -0.48% -0.12 593222 25.02 24.73 25.04 592 24.87 24.82 289 -1.58% -3.94%
WH SMITH 2540.00 1.11% 28.00 14934 2522.00 2520.00 2562.00 54 2542.00 2556.00 152 -0.94% -1.93%
Whitbread 4326.00 -0.80% -35.00 70917 4415.00 4320.00 4447.00 15 4415.00 4419.00 9 -3.26% -11.02%
WILLIAM HILL 175.95 -0.03% -0.05 220241 178.25 175.90 179.95 492 179.35 179.65 1470 -3.22% -6.73%
WOLTERS KLUWER 69.58 1.67% 1.14 108823 68.98 68.98 69.80 359 69.50 69.54 48 1.78% 6.91%
WPP PLC 1002.50 0.33% 3.30 447383 1007.50 1002.00 1015.50 1295 1014.00 1004.00 1510 -1.69% -6.35%
Zalando 46.08 1.25% 0.57 343610 45.82 45.82 46.92 532 46.87 46.91 32 -2.19% 2.42%
Colruyt 45.39 0.93% 0.42 24563 45.20 44.97 45.90 45 45.55 45.50 35 0.87% -2.60%