30.03.2020 18:15:19
STXE 600 CON.SERV.PR.EUR
205.52
$$$
0.7800
0.38%
30.03.2020 17:50
 
Chart
Kursdaten
Kurs 205.52 Eröffnung 205.52
Diff. absolut 0.78 Tages-Hoch 205.52
Diff. % 0.38 % Tages-Tief 205.52
Volumen - Umsatz -
Schlusskurs vom 27.03.2020 204.74 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.03.2020 / 17:50
Währung $$$ Aktualisierungsstand 30.03.2020 / 18:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.80% 292.7 180.9
1 Woche 8.03% 211.3 180.9
1 Monat -20.65% 254.4 180.9
3 Monate -29.41% 292.7 180.9
6 Monate -23.10% 292.7 180.9
1 Jahr -20.62% 292.7 180.9
3 Jahre -19.54% 292.7 180.9
SMI
24.55
26.51
SMI
-10.09
-10.68
SMI
-28.8
-15.26
2018
2019
2020
{"2018":{"performance":-10.09,"chartHeight":17.865786094875,"year":2018,"ID_NOTATION":"10529386"},"2019":{"performance":24.55,"chartHeight":21.917236663657,"year":2019,"ID_NOTATION":"10529386"},"2020":{"performance":-28.8,"chartHeight":22,"year":2020,"ID_NOTATION":"10529386"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-15.26,"chartHeight":19.7507473273,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-27.14,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-24.18,"chartHeight":21.848042278751,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-19.33,"chartHeight":20.827999586577,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 30.03.2020 18:15:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 25.05 -4.64% -1.22 245506 26.34 24.70 26.49 221 24.93 25.23 218 -1.39% -37.17%
Air France-KLM 4.85 -2.08% -0.10 440842 4.96 4.65 4.96 4109 4.81 4.85 609 7.14% -50.02%
AUTO TRADER GRP PLCL 440.40 4.51% 19.00 365961 424.80 413.70 444.05 4847 437.30 442.50 1681 11.25% -29.18%
AXEL SPRINGER 55.60 -0.71% -0.40 365 56.35 54.90 57.05 741 49.68 55.70 31 -12.29% -10.54%
B & M Europ.Value Re 269.80 0.26% 0.70 813314 266.20 256.10 272.00 2559 269.90 271.70 1807 -2.71% -34.45%
Carnival 902.60 -7.43% -72.40 468091 999.25 812.00 999.25 183 896.00 905.40 227 12.85% -73.23%
Carrefour 14.17 -0.81% -0.12 160679 14.19 13.88 14.47 571 14.16 14.26 386 2.15% -4.48%
CINEWORLD GROUP 46.96 -11.53% -6.12 2392777 53.46 43.62 53.46 2932 46.78 48.98 20619 2.43% -75.83%
Compass Group 1186.00 -0.92% -11.00 1206370 1227.50 1156.00 1236.50 491 1186.00 1187.00 725 8.42% -36.85%
DLY MAIL & GEN TRUST 691.50 1.24% 8.50 2584 661.00 661.00 694.00 4466 664.00 708.00 3338 8.50% -18.01%
Delivery Hero 67.08 -3.01% -2.08 72513 70.00 66.24 70.42 233 66.42 67.76 233 6.07% -2.21%
DEUTSCHE LUFTHANSA 8.65 -4.55% -0.41 681237 9.26 8.58 9.35 2000 8.65 8.76 458 -0.61% -44.58%
Dixons Carphone 70.58 -12.71% -10.28 822710 76.82 65.00 76.82 19198 69.58 70.60 1600 15.48% -44.23%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 549.60 -6.31% -37.00 881819 580.20 536.60 620.00 1563 545.40 549.60 1407 -1.91% -58.68%
Eutelsat Communicati 9.04 3.39% 0.30 213511 9.11 8.71 9.11 1341 9.06 9.20 110 -3.75% -39.99%
Flutter Entertainmen 6592.00 0.64% 42.00 16575 6558.00 6286.00 6664.00 70 6570.00 6706.00 32 -1.33% -28.85%
GVC HOLDINGS 497.30 3.47% 16.70 482613 485.70 452.70 497.30 66 496.30 498.70 1047 35.30% -45.40%
Hennes & Mauritz B 121.74 -1.46% -1.80 2185230 123.40 119.18 123.50 3137 116.42 123.12 4071 9.00% -35.07%
ICA Gruppen 407.10 0.32% 1.30 55050 408.95 402.00 412.30 878 402.30 413.40 1212 -9.50% -7.20%
INCHCAPE 420.60 -2.73% -11.80 167555 430.60 417.20 432.60 816 419.60 437.60 11347 -5.09% -38.88%
Inditex Ind De Desno 22.59 -0.92% -0.21 850241 22.90 22.41 23.21 732 22.60 22.64 699 5.63% -27.66%
Informa Plc 423.70 -8.55% -39.60 475923 461.20 423.70 469.40 1143 422.00 423.90 281 20.65% -46.12%
Intercontinental Hot 3400.50 -1.15% -39.50 341366 3485.00 3206.50 3485.00 120 3397.50 3430.50 489 25.82% -33.99%
IAG 203.10 -3.15% -6.60 3126795 211.70 193.20 214.70 3000 202.50 203.30 800 -2.47% -66.46%
ITV Plc 62.84 -4.53% -2.98 3401363 66.98 61.76 67.08 1600 62.70 63.42 15230 3.98% -56.43%
JCDECAUX 15.77 -4.19% -0.69 22124 16.83 15.77 16.83 5019 15.57 16.02 134 -6.26% -39.84%
JERONIMO MARTINS 15.97 0.28% 0.04 121186 15.93 15.49 16.02 200 15.94 15.97 94 6.54% 8.50%
KERING 480.20 1.19% 5.65 58531 481.30 460.95 484.50 22 479.50 483.10 12 14.16% -19.09%
KESKO B 49.16 -0.16% -0.08 56237 49.74 48.85 49.76 694 48.42 49.64 668 7.09% -21.97%
Kindred Group 35.26 13.56% 4.21 65809 31.23 30.73 35.78 10157 34.90 35.77 9779 26.43% -45.75%
KINGFISHER 143.60 -1.85% -2.70 1697789 145.75 135.10 149.35 2280 142.40 144.00 1600 16.90% -32.80%
Ahold Delhaize 21.45 1.64% 0.34 1000675 21.29 20.91 21.46 414 21.44 21.46 414 3.89% -5.68%
Lagardère 10.63 -5.00% -0.56 104976 10.90 10.44 10.90 81 10.50 11.20 10 21.90% -43.08%
Marks & Spencer (M&S 98.54 -0.04% -0.04 1171364 99.34 94.08 102.10 4108 98.34 100.65 30160 -7.57% -53.85%
Metro AG 7.09 -0.28% -0.02 82239 7.12 6.73 7.15 4872 7.02 7.11 687 -1.11% -50.09%
MONEYSUPERMARKET.COM 279.10 -2.04% -5.80 410335 289.20 276.00 293.40 1673 267.90 279.50 415 16.19% -14.01%
MORRISON WM SMKTS 183.90 2.77% 4.95 1722375 180.70 179.50 185.30 2235 183.60 184.00 1968 -2.00% -10.61%
NEXT 3951.00 -0.93% -37.00 135880 3841.00 3694.00 3998.00 96 3952.00 3991.00 137 0.86% -43.17%
OCADO GROUP 1242.50 -0.04% -0.50 578130 1243.50 1197.00 1269.00 639 1242.50 1245.50 440 -6.08% -2.51%
PEARSON 557.80 7.72% 40.00 295189 515.60 510.40 558.60 3903 552.20 557.80 627 3.27% -19.19%
Playtech 167.90 0.18% 0.30 261440 164.25 157.00 169.00 5609 164.50 168.85 1949 13.28% -57.91%
PROSIEBEN MEDIA 6.68 -3.80% -0.26 150098 6.89 6.59 6.92 1136 6.61 6.74 1136 11.90% -50.16%
Publicis Groupe 23.60 3.15% 0.72 165324 23.09 21.73 23.60 353 23.51 23.70 233 3.67% -43.38%
Relx Plc 1722.50 2.04% 34.50 313928 1713.50 1653.50 1728.50 339 1721.50 1724.00 549 12.80% -11.39%
Rightmove 483.20 3.09% 14.50 2184493 470.40 447.25 484.80 490 482.80 483.80 460 11.28% -26.07%
Ryanair Holdings 9.13 -1.28% -0.12 125715 9.20 8.69 9.43 989 8.97 9.22 989 5.81% -36.73%
Sainsbury (J) 210.30 0.33% 0.70 1716000 210.00 203.00 211.60 3815 209.80 210.30 1600 2.44% -9.26%
Schibsted 194.80 1.38% 2.65 56813 194.10 185.85 195.95 2442 193.70 197.00 297 4.97% -27.74%
SES 5.35 -2.27% -0.12 196792 5.55 5.28 5.55 1200 5.33 5.35 146 2.28% -56.22%
Sodexo 59.70 -1.16% -0.70 28006 60.18 58.00 60.48 93 59.48 60.26 92 8.59% -42.94%
SSP Group 305.50 1.83% 5.50 574121 302.00 272.50 314.00 2796 303.50 306.00 366 37.30% -53.85%
Telenet Group Holdin 28.54 -1.86% -0.54 37992 30.98 28.40 31.36 350 28.50 31.38 80 -7.80% -27.52%
TESCO 234.40 1.12% 2.60 3174321 233.70 226.90 234.90 1588 234.40 234.80 1500 6.33% -9.06%
TUI 366.80 0.38% 1.40 347692 395.00 361.00 399.90 100 365.30 369.30 1000 8.36% -61.59%
Vivendi 18.20 -0.41% -0.07 599048 18.27 17.43 18.32 304 18.11 18.34 300 -5.09% -29.35%
WH SMITH 1055.00 -1.86% -20.00 132648 1080.00 920.00 1090.00 29 1055.00 1077.00 105 19.25% -58.49%
Whitbread 2962.00 -0.13% -4.00 85314 2980.00 2781.00 2980.00 281 2962.00 2966.00 70 27.68% -39.00%
WILLIAM HILL 62.50 -4.84% -3.18 1525649 61.24 54.92 62.50 34352 59.98 65.48 51051 62.49% -65.18%
WOLTERS KLUWER 62.30 4.78% 2.84 190856 60.14 58.86 62.44 105 62.32 62.40 105 2.34% -8.64%
WPP PLC 516.60 -0.39% -2.00 1371739 524.40 493.10 524.40 460 516.00 518.60 1373 7.84% -51.56%
Zalando 32.90 -2.86% -0.97 50026 34.01 32.68 34.07 1134 32.57 33.12 876 10.18% -24.72%
Colruyt 48.83 -1.89% -0.94 23091 49.70 48.37 50.66 148 48.92 52.50 500 -0.62% 6.80%