15.12.2019 03:27:22
STXE 600 CON.SERV.PR.EUR
283.30
$$$
7.8200
2.84%
13.12.2019 17:50
 
Chart
Kursdaten
Kurs 283.30 Eröffnung 283.30
Diff. absolut 7.82 Tages-Hoch 283.30
Diff. % 2.84 % Tages-Tief 283.30
Volumen - Umsatz -
Schlusskurs vom 12.12.2019 275.48 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 13.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 15.12.2019 / 03:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.20% 283.3 228.7
1 Woche 2.46% 283.3 275.2
1 Monat 4.08% 283.3 268.5
3 Monate 6.95% 283.3 255.5
6 Monate 11.17% 283.3 244.1
1 Jahr 18.72% 283.3 225.8
3 Jahre 12.12% 283.3 225.8
0.69
13
SMI
22.2
23.73
SMI
-10.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":0.69,"chartHeight":7.3333333333333,"year":2017,"ID_NOTATION":"10529386"},"2018":{"performance":-10.09,"chartHeight":17.865786094875,"year":2018,"ID_NOTATION":"10529386"},"2019":{"performance":22.2,"chartHeight":21.458768022552,"year":2019,"ID_NOTATION":"10529386"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.73,"chartHeight":21.762445719219,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":24.31,"chartHeight":21.872473737751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.61,"chartHeight":21.12015090767,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":20.03,"chartHeight":20.990085748464,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.12.2019 03:27:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 40.77 2.41% 0.96 469573 40.49 40.19 40.94 170 40.75 40.90 200 4.94% 10.16%
Air France-KLM 10.60 1.15% 0.12 735822 10.63 10.56 10.91 600 10.59 10.61 850 2.96% 11.83%
AUTO TRADER GRP PLCL 574.10 6.67% 35.90 2232524 585.40 566.50 596.60 6973 568.20 579.60 6973 2.66% 27.07%
AXEL SPRINGER 62.40 -0.08% -0.05 2497 61.75 61.75 62.60 163 62.40 62.60 180 -1.65% 26.16%
B & M Europ.Value Re 408.70 4.18% 16.40 1060268 410.30 408.50 435.50 400 408.70 410.00 817 5.53% 45.70%
Carnival 3306.00 -0.21% -7.00 166843 3332.00 3303.00 3365.00 181 3295.00 3307.00 90 3.22% -11.93%
Carrefour 14.93 0.57% 0.09 704620 14.92 14.91 15.16 400 14.88 14.96 400 -1.06% 0.61%
CINEWORLD GROUP 205.80 -0.44% -0.90 1776838 213.60 205.80 220.30 433 205.40 206.00 926 -4.28% -22.10%
Compass Group 1838.50 0.25% 4.50 1091859 1799.00 1785.00 1852.00 230 1838.50 1840.50 195 -1.16% 11.73%
DLY MAIL & GEN TRUST 845.00 2.05% 17.00 17473 839.00 839.00 867.00 2242 836.00 853.00 2305 0.84% 46.45%
Delivery Hero 61.60 22.56% 11.34 1086200 50.18 50.00 62.54 56 61.56 61.68 40 24.49% 90.83%
DEUTSCHE LUFTHANSA 16.81 1.02% 0.17 541635 16.95 16.77 17.19 506 16.80 16.83 534 -1.26% -14.50%
Dixons Carphone 145.47 3.43% 4.83 3712534 155.95 143.80 166.45 1405 124.00 145.55 1250 13.43% 21.28%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 1466.00 7.64% 104.00 858744 1472.50 1452.50 1553.00 66 1464.00 1472.50 2731 6.12% 32.61%
Eutelsat Communicati 15.19 0.50% 0.07 289458 15.19 15.13 15.30 102 15.18 15.20 558 2.84% -12.05%
Flutter Entertainmen 8858.00 0.02% 2.00 45543 8922.00 8846.00 9192.00 255 8846.00 8886.00 452 1.84% 38.51%
GVC HOLDINGS 869.00 3.45% 29.00 615037 855.80 851.00 884.60 210 868.20 869.20 219 0.91% 28.36%
Hennes & Mauritz B 192.04 -0.01% -0.02 505956 193.32 189.72 193.94 987 190.10 192.88 987 0.02% 52.24%
ICA Gruppen 418.10 -0.85% -3.60 89366 422.40 416.10 422.40 451 415.70 419.90 453 -0.85% 31.64%
INCHCAPE 686.50 0.92% 6.25 308436 693.00 685.50 711.00 200 686.00 688.50 534 0.66% 24.03%
Inditex Ind De Desno 30.47 0.86% 0.26 1015765 30.51 30.36 30.90 522 30.47 30.49 522 5.36% 35.91%
Informa Plc 801.60 3.25% 25.20 766305 777.20 769.60 806.60 464 801.20 802.60 477 3.25% 26.92%
Intercontinental Hot 4884.00 -0.48% -23.50 181420 4910.00 4858.50 5061.00 602 4878.50 4886.00 60 0.98% 15.54%
IAG 630.20 13.35% 74.20 4475089 597.60 584.40 631.60 2000 627.40 632.60 3000 12.58% 2.11%
ITV Plc 152.55 5.79% 8.35 12833488 157.50 151.30 165.40 1442 152.55 152.70 403 6.34% 22.09%
JCDECAUX 26.86 2.28% 0.60 41460 26.76 26.64 26.96 267 26.84 26.92 130 2.60% 9.01%
JERONIMO MARTINS 14.87 0.07% 0.01 93705 14.89 14.79 14.94 230 14.85 14.87 240 0.81% 44.25%
Just-Eat 788.80 0.77% 6.00 389088 783.80 783.80 795.00 464 789.00 790.00 12716 1.60% 34.15%
KERING 561.70 1.35% 7.50 57221 564.00 559.00 567.40 9 561.40 561.70 17 2.72% 36.80%
KESKO B 62.92 0.32% 0.20 29169 62.56 62.40 63.00 286 62.66 63.22 287 1.55% 33.90%
Kindred Group 55.34 -0.54% -0.30 71559 56.20 55.24 56.20 3418 54.92 55.68 3424 -3.32% -32.10%
KINGFISHER 222.20 1.79% 3.90 6773876 228.70 222.00 233.20 594 222.00 222.60 1628 4.47% 7.55%
Ahold Delhaize 22.41 -0.44% -0.10 492818 22.59 22.39 22.78 106 22.40 22.41 373 -5.42% 1.24%
Lagardère 20.06 1.06% 0.21 18270 20.08 19.99 20.24 420 20.04 20.06 69 1.11% -9.02%
MARKS & SPENCER GRP 223.20 6.08% 12.80 5728952 223.60 221.50 236.50 1351 221.70 229.80 17905 10.82% -5.21%
Metro AG 13.99 -0.67% -0.10 200220 14.13 13.91 14.13 592 13.97 13.99 245 -2.03% 4.83%
MONEYSUPERMARKET.COM 309.20 -0.13% -0.40 440431 323.20 309.00 330.50 2528 309.00 310.60 3553 -5.70% 12.19%
MORRISON WM SMKTS 195.90 0.85% 1.65 3534946 201.50 195.80 202.40 557 195.85 196.30 2100 -2.44% -7.94%
NEXT 7170.00 4.46% 306.00 228562 7098.00 7092.00 7270.00 10 7164.00 7174.00 53 4.22% 80.15%
OCADO GROUP 1247.00 3.40% 41.00 664581 1222.50 1220.00 1248.50 3215 1194.50 1247.50 289 1.63% 57.69%
PEARSON 654.40 0.77% 5.00 590027 645.80 640.80 666.00 4100 653.60 656.00 2520 1.84% -30.06%
Playtech 385.40 0.76% 2.90 149166 387.90 384.50 399.80 705 385.10 400.80 7456 -0.16% 0.10%
PROSIEBEN MEDIA 14.07 -0.04% -0.01 370331 14.25 14.01 14.32 380 14.06 14.34 1518 0.72% -9.43%
Publicis Groupe 40.14 1.24% 0.49 91825 39.64 39.63 40.51 170 39.96 40.30 170 0.02% -19.58%
Relx Plc 1805.50 -0.50% -9.00 655079 1789.00 1766.00 1813.50 500 1793.00 1805.50 600 -1.18% 11.62%
Rightmove 641.40 4.33% 26.60 772194 647.60 636.80 660.40 100 641.00 641.60 1092 1.58% 48.01%
RTL Group 44.00 0.92% 0.40 38975 44.12 43.72 44.44 52 44.00 44.06 201 3.14% -6.10%
Ryanair Holdings 14.39 3.60% 0.50 165819 14.54 14.38 14.96 1255 14.30 14.41 230 0.98% 33.24%
Sainsbury (J) 223.30 2.67% 5.80 3205767 225.70 222.40 227.50 92 223.00 223.50 1662 1.41% -15.67%
Schibsted 259.60 0.35% 0.90 28778 258.50 257.50 263.50 702 258.20 260.50 100 -0.31% 13.48%
SES 12.45 0.04% 0.01 344542 12.54 12.33 12.63 300 12.44 12.51 410 4.01% -25.40%
Sodexo 105.20 1.01% 1.05 39703 105.10 104.25 105.45 45 105.20 105.50 100 0.62% 17.59%
SSP Group 659.00 2.49% 16.00 254705 651.00 650.00 677.00 320 658.00 660.00 434 -0.75% 1.51%
Telenet Group Holdin 38.84 -0.61% -0.24 19818 39.29 38.74 39.36 91 38.84 38.88 83 -0.82% -4.29%
TESCO 251.20 3.72% 9.00 11007178 249.00 249.00 255.40 4400 251.10 251.30 2100 8.32% 32.18%
TUI 11.68 4.52% 0.51 474030 11.80 11.61 12.15 400 11.69 11.70 250 0.91% -5.19%
Vivendi 25.19 0.88% 0.22 434720 25.14 25.08 25.41 326 25.16 25.19 210 1.86% 18.49%
WH SMITH 2510.00 3.98% 96.00 39485 2504.00 2502.00 2598.00 141 2508.00 2512.00 152 2.45% 45.59%
Whitbread 4961.00 7.00% 324.50 309200 4868.50 4808.00 5090.00 160 4946.00 4960.00 22 7.20% 7.94%
WILLIAM HILL 181.60 6.67% 11.35 849290 178.50 176.75 186.00 2391 181.20 181.65 6100 6.60% 17.31%
WOLTERS KLUWER 63.14 -1.00% -0.64 185219 64.12 63.04 64.14 90 63.14 63.18 150 -2.26% 22.46%
WPP PLC 1022.50 3.10% 30.70 1564786 975.20 975.20 1023.50 490 1022.00 1023.50 2490 4.51% 20.52%
Zalando 42.54 1.72% 0.72 95216 42.29 42.16 43.03 625 33.65 42.56 4 2.31% 88.90%
Colruyt 47.21 1.90% 0.88 42282 46.62 46.48 47.78 186 47.18 47.30 45 -0.48% -24.03%