22.02.2019 20:42:16
STX GL.SE.DI.100.PR EUR
2767.55
EUR
15.1600
0.55%
22.02.2019 20:27
 
Chart
Kursdaten
Kurs 2767.55 Eröffnung 2753.23
Diff. absolut 15.16 Tages-Hoch 2769.31
Diff. % 0.55 % Tages-Tief 2751.66
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 2752.39 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 20:27
Währung EUR Aktualisierungsstand 22.02.2019 / 20:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.28% 2768.9 2481.0
1 Woche 0.97% 2768.9 2738.9
1 Monat 4.84% 2768.9 2636.1
3 Monate 5.85% 2768.9 2456.5
6 Monate 1.00% 2768.9 2456.5
1 Jahr 3.37% 2775.2 2456.5
3 Jahre 10.72% 2951.5 2435.0
13
SMI
10.28
10.91
-1.04
SMI
-9.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.04,"chartHeight":9.7702188845082,"year":2017,"ID_NOTATION":"17020976"},"2018":{"performance":-9.55,"chartHeight":22.910420083687,"year":2018,"ID_NOTATION":"17020976"},"2019":{"performance":10.28,"chartHeight":23.346935911002,"year":2019,"ID_NOTATION":"17020976"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.699421328026,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.539113538478,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.02.2019 20:42:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALLIANZ 194.06 0.45% 0.86 1091790 192.70 192.70 194.84 - - - - 4.89% 10.31%
ANZ Banking - - - - - - - - - - - - -
AOZORA BANK - - - - - - - - - - - - -
AT&T Inc 31.13 0.97% 0.30 14180298 30.95 30.82 31.15 118 31.12 31.13 83 3.49% 8.02%
Altria Group 51.13 1.51% 0.76 4562306 50.65 50.40 51.44 7 51.13 51.14 12 2.50% 1.98%
American Electric Po 81.57 0.52% 0.42 868524 81.27 80.83 81.62 2 81.56 81.57 3 2.27% 8.58%
Ascendas Real Estate - - - - - - - - - - - - -
Assicurazioni Genera 15.29 0.46% 0.07 3764489 15.26 15.26 15.35 151 15.27 15.33 2000 0.39% 4.73%
AstraZeneca - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
Banco Santander 4.13 -0.45% -0.02 23772106 4.13 4.13 4.18 25 4.12 4.17 840 3.33% 4.22%
Bank of Montreal 98.80 0.34% 0.33 843694 98.77 98.40 99.16 600 98.80 98.81 600 1.15% 10.40%
Bank of Nova Scotia 75.37 -0.17% -0.13 767016 75.41 75.33 75.75 2700 75.36 75.37 700 1.59% 10.95%
Bendigo & Adelaide B - - - - - - - - - - - - -
CLP Holdings - - - - - - - - - - - - -
CNP Assurances - - - - - - - - - - - - -
Canadian Imperial Bk 114.28 0.32% 0.36 491239 113.92 113.82 114.69 600 114.27 114.29 300 1.87% 12.04%
CapitaMall Trust - - - - - - - - - - - - -
CenterPoint Energy 31.26 0.13% 0.04 1521454 31.28 31.08 31.42 4 31.26 31.27 30 1.27% 10.59%
Consolidated Edison 81.89 2.36% 1.89 2031537 80.69 80.42 81.94 2 81.88 81.89 3 -0.53% 2.68%
Covivio - - - - - - - - - - - - -
Cummins 155.28 0.79% 1.21 417887 154.56 154.12 156.23 1 155.26 155.30 2 1.77% 15.29%
DBS Group - - - - - - - - - - - - -
DEUTSCHE POST 26.75 -0.34% -0.09 2570467 26.89 26.75 27.24 - - - - 3.23% 12.25%
DTE Energy 123.56 0.67% 0.82 429259 123.00 121.99 123.78 1 123.54 123.56 1 2.96% 11.28%
Darden Restaurants 111.40 0.27% 0.30 497570 111.04 110.30 111.47 1 111.40 111.44 4 -0.71% 11.26%
Duke Energy 89.94 0.39% 0.34 1318890 89.70 89.36 90.29 1 89.93 89.94 7 -3.09% 1.40%
EDP-ENERGIAS - - - - - - - - - - - - -
Eaton Corporation 80.67 1.22% 0.98 943013 80.00 79.75 80.80 4 80.66 80.67 5 3.23% 16.06%
Exelon Co. 48.59 0.20% 0.10 2538518 48.60 48.45 48.91 18 48.58 48.59 11 1.13% 7.01%
FORTUM - - - - - - - - - - - - -
Ford Motor 8.69 -0.29% -0.03 28912931 8.73 8.56 8.75 243 8.68 8.69 1101 3.44% 13.86%
Fortescue Metals Gro - - - - - - - - - - - - -
GLAXOSMITHKLINE - - - - - - - - - - - - -
GPT Group - - - - - - - - - - - - -
Great-West Lifeco 30.02 0.27% 0.08 357294 30.09 29.95 30.12 2700 30.01 30.02 300 1.94% 6.28%
HP Inc 23.66 1.18% 0.28 3811515 23.55 23.52 23.82 60 23.66 23.67 50 0.69% 14.32%
IBM 139.03 0.86% 1.19 1501891 138.73 138.43 139.38 2 139.02 139.03 3 1.00% 21.26%
INTESA SANPAOLO 2.04 0.10% 0.00 64884447 2.04 2.04 2.06 1000 2.04 2.05 18000 2.16% 6.02%
Intel Corp 52.22 1.57% 0.81 21520576 52.70 52.14 52.98 27 52.21 52.22 13 1.18% 9.55%
Invesco 19.03 1.06% 0.20 1650600 18.91 18.83 19.08 21 19.03 19.04 17 4.78% 12.66%
JAPAN TOBACCO - - - - - - - - - - - - -
Jardine Cycle & Carr - - - - - - - - - - - - -
Keppel Co. - - - - - - - - - - - - -
Klpierre - - - - - - - - - - - - -
Kohl's Corp 64.36 -1.32% -0.86 1917300 65.11 64.07 65.13 3 64.35 64.36 4 -1.23% -1.69%
L Brands 26.98 0.82% 0.22 2805028 26.82 26.36 27.04 4 26.98 26.99 10 3.52% 6.51%
Lyondellbasell Ind ' 89.10 0.68% 0.60 1223404 89.41 88.62 89.55 2 89.09 89.11 4 3.62% 5.39%
Merck & Co 80.62 1.00% 0.80 4155433 79.77 79.77 80.86 6 80.62 80.63 4 1.13% 4.48%
Münchener Rück 206.40 0.10% 0.20 430625 206.00 205.70 207.60 - - - - 2.59% 8.21%
NATIONAL GRID - - - - - - - - - - - - -
NEW WORLD DEV - - - - - - - - - - - - -
NWS - - - - - - - - - - - - -
National Australia B - - - - - - - - - - - - -
National Bank of Can 62.53 -0.18% -0.11 461318 62.61 62.22 62.69 900 62.53 62.55 200 1.38% 11.76%
PCCW - - - - - - - - - - - - -
POWER ASSETS - - - - - - - - - - - - -
PPL Corp 31.61 0.62% 0.20 1395755 31.50 31.32 31.69 39 31.61 31.62 19 2.85% 10.91%
PROXIMUS - - - - - - - - - - - - -
Pfizer Inc 43.04 2.14% 0.90 11926490 42.30 42.22 43.12 29 43.04 43.05 45 0.41% -3.46%
Power Financial Co. 28.64 -0.24% -0.07 247666 28.71 28.61 28.91 2400 28.64 28.65 600 2.68% 11.15%
Power oration of Can 27.60 -0.18% -0.05 382605 27.67 27.58 27.83 2800 27.59 27.60 700 3.29% 12.72%
Prudential Financial 94.96 0.50% 0.47 933805 94.69 94.56 95.48 4 94.95 94.96 1 3.47% 15.45%
Public Service Ent 57.35 0.77% 0.44 1616890 57.05 56.74 57.63 11 57.35 57.36 8 0.79% 8.20%
Rogers Communication 55.79 1.03% 0.57 294521 55.35 55.21 55.91 1 55.79 55.80 3 0.97% 7.73%
Royal Bank of Canada 101.30 -0.95% -0.97 1889602 101.36 101.17 101.91 800 101.29 101.30 1300 0.50% 8.53%
Royal Dutch Shell 'B - - - - - - - - - - - - -
SCOR SE - - - - - - - - - - - - -
SEB A - - - - - - - - - - - - -
SINO LAND - - - - - - - - - - - - -
SNAM 4.21 0.43% 0.02 10040044 4.20 4.18 4.22 2761 4.17 4.22 76908 0.26% 9.19%
SSE - - - - - - - - - - - - -
SUNCORP GROUP - - - - - - - - - - - - -
SYDNEY AIRPORT STAPL - - - - - - - - - - - - -
Sainsbury (J) - - - - - - - - - - - - -
Seagate Technology 46.38 2.82% 1.27 1535000 45.26 45.21 46.52 6 46.37 46.38 13 -1.44% 16.90%
Shaw Communications 27.18 0.30% 0.08 264201 27.16 27.10 27.35 4300 27.18 27.19 2400 0.89% 9.67%
Singapore Press - - - - - - - - - - - - -
Singapore Telecommun - - - - - - - - - - - - -
Socit Gnrale - - - - - - - - - - - - -
Southern 50.34 0.23% 0.12 4704024 50.11 49.69 50.54 12 50.33 50.34 18 -1.14% 10.56%
Stockland - - - - - - - - - - - - -
Suntec Real Estate I - - - - - - - - - - - - -
Swiss Prime Site N 84.40 -0.06% -0.05 100933 84.70 84.15 84.70 80 84.15 85.25 720 -0.24% 6.10%
Swiss Re N 98.44 0.53% 0.52 1174386 98.14 98.02 99.00 100 - - 350 0.56% 7.83%
Swisscom N 459.50 0.39% 1.80 136541 458.30 456.90 461.30 25 456.00 461.50 21 1.21% -3.73%
TARGET CORP 72.40 0.51% 0.37 1938485 72.21 71.80 72.64 3 72.40 72.41 7 2.77% 10.21%
TELSTRA - - - - - - - - - - - - -
The Link REIT - - - - - - - - - - - - -
Total ADR 56.92 1.48% 0.83 1652086 56.77 56.61 56.98 2 56.91 56.92 4 1.30% 7.49%
UNITED UTILITIES - - - - - - - - - - - - -
United Overseas Bank - - - - - - - - - - - - -
Valero Energy 85.34 1.02% 0.86 1735617 85.14 84.55 86.08 6 85.34 85.35 2 1.04% 12.69%
Verizon Communicatio 56.94 1.40% 0.79 6448307 56.43 56.40 57.13 11 56.93 56.94 12 2.24% -1.89%
WFD Unibail Rodamco - - - - - - - - - - - - -
WestRock 38.99 -0.68% -0.27 980925 39.52 38.78 39.80 9 38.99 39.00 4 2.29% 3.97%
Wharf Holdings - - - - - - - - - - - - -
Xinyi Glass - - - - - - - - - - - - -
Yue Yuen Indust. - - - - - - - - - - - - -
Zurich Insurance N 326.30 0.28% 0.90 331814 325.80 325.50 326.80 50 327.00 325.00 30 1.30% 11.33%