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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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. - - - - - - - - - - - - -
Klépierre - - - - - - - - - - - - -
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 - - - - - - - - - - - - -
Société Générale - - - - - - - - - - - - -
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%