12.12.2019 18:36:41
STX GL.SE.DI.100.PR EUR
2900.39
EUR
5.3000
0.18%
12.12.2019 18:21
 
Chart
Kursdaten
Kurs 2900.39 Eröffnung 2888.00
Diff. absolut 5.30 Tages-Hoch 2907.16
Diff. % 0.18 % Tages-Tief 2883.76
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 2895.09 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2019 / 18:21
Währung EUR Aktualisierungsstand 12.12.2019 / 18:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.34% 2952.0 2481.0
1 Woche 0.81% 2909.7 2874.8
1 Monat -1.33% 2944.3 2852.5
3 Monate 2.08% 2952.0 2756.9
6 Monate 5.13% 2952.0 2629.0
1 Jahr 11.84% 2952.0 2456.5
3 Jahre 1.63% 2952.0 2456.5
13
SMI
15.34
23.44
-1.04
SMI
-9.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.04,"chartHeight":7.5429646702844,"year":2017,"ID_NOTATION":"17020976"},"2018":{"performance":-9.55,"chartHeight":17.687678373986,"year":2018,"ID_NOTATION":"17020976"},"2019":{"performance":15.34,"chartHeight":19.855975488621,"year":2019,"ID_NOTATION":"17020976"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 18:36:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aareal Bank 28.90 1.12% 0.32 113794 28.77 28.67 29.11 - - - - 0.46% 5.89%
ALLIANZ 218.25 0.99% 2.15 1074529 216.80 216.15 219.15 - - - - 0.05% 23.39%
Altria Group 50.42 0.24% 0.12 2007586 50.24 50.13 50.72 400 50.42 50.43 1400 0.38% 1.84%
American Electric Po 91.41 -0.80% -0.74 522903 92.03 91.40 92.18 200 91.40 91.42 100 0.13% 23.29%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Assicurazioni Genera 18.36 0.55% 0.10 3609339 18.31 18.21 18.44 20 18.36 18.44 1000 -0.71% 25.07%
AT&T Inc 38.38 0.55% 0.21 9885567 38.20 38.20 38.57 1300 38.38 38.39 8600 0.18% 33.74%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Banco Santander 3.69 3.55% 0.13 63292867 3.57 3.56 3.71 3000 3.67 3.69 2806 0.25% -10.36%
Bank of Montreal 100.35 0.39% 0.39 533383 99.93 99.85 100.76 600 100.35 100.36 300 0.78% 12.08%
Bank of Nova Scotia 74.78 0.25% 0.19 712559 74.46 74.46 75.26 200 74.78 74.79 1200 0.53% 9.61%
- - - - - - - - - - - 0.00% 0.00%
Canadian Imperial Bk 109.61 0.71% 0.77 640766 108.84 108.76 109.88 200 109.60 109.61 100 -5.22% 7.04%
- - - - - - - - - - - 0.00% 0.00%
CenterPoint Energy 25.08 -0.12% -0.03 2719767 25.06 25.02 25.33 500 25.08 25.09 2100 1.58% -11.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Consolidated Edison 87.44 -0.17% -0.15 431552 87.42 87.27 87.86 300 87.43 87.45 100 0.93% 14.56%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE POST 34.22 -0.16% -0.06 2597908 34.38 33.96 34.43 - - - - 1.44% 43.35%
DTE Energy 125.10 -0.19% -0.24 236161 125.28 124.87 125.64 100 125.10 125.12 200 0.06% 13.64%
Duke Energy 89.43 0.48% 0.43 1490729 88.98 88.90 89.65 200 89.43 89.45 600 0.06% 3.13%
Eaton Corporation 93.54 0.16% 0.15 911688 93.50 93.07 94.37 100 93.54 93.56 200 2.49% 36.02%
- - - - - - - - - - - 0.00% 0.00%
Ford Motor 9.25 1.53% 0.14 23197862 9.11 9.11 9.29 92200 9.24 9.25 110600 1.79% 19.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
General Mills 51.73 0.29% 0.15 2417782 51.95 51.70 52.45 100 51.73 51.74 500 -3.23% 32.46%
- - - - - - - - - - - 0.00% 0.00%
HP Inc 20.35 1.40% 0.28 7207206 19.94 19.94 20.47 3200 20.35 20.36 8400 0.15% -1.91%
- - - - - - - - - - - 0.00% 0.00%
IBM 134.73 0.73% 0.97 1447855 133.70 133.66 135.66 100 134.73 134.76 100 1.34% 17.67%
International Paper 46.57 0.84% 0.39 1468758 46.37 46.15 46.89 400 46.57 46.58 500 0.48% 14.42%
INTESA SANPAOLO 2.35 1.80% 0.04 112529645 2.32 2.31 2.36 500 2.35 2.36 2000 0.87% 19.14%
Invesco 17.49 2.34% 0.40 2390562 17.18 17.06 17.61 1200 17.48 17.49 4900 1.97% 2.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Kohl's Corp 48.60 1.89% 0.90 1826641 47.86 47.67 48.79 100 48.59 48.60 300 3.14% -28.10%
Lyondellbasell Ind ' 92.56 1.51% 1.38 715058 90.74 90.57 93.31 200 92.54 92.58 200 -0.33% 9.64%
Macy's Inc 15.62 1.91% 0.29 9758343 15.33 15.25 15.65 5300 15.61 15.62 4500 5.80% -47.28%
Manulife Financial C 25.62 0.57% 0.14 1842851 25.45 25.45 25.96 6100 25.62 25.63 5800 0.83% 31.54%
Münchener Rück 263.80 0.88% 2.30 472633 261.90 261.20 264.70 - - - - 1.00% 37.23%
- - - - - - - - - - - 0.00% 0.00%
National Bank of Can 72.31 0.06% 0.04 302808 72.25 72.25 72.85 100 72.31 72.32 400 0.04% 28.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Occidental Petroleum 38.13 1.58% 0.59 4860891 37.64 37.59 38.53 1100 38.13 38.14 1100 -2.37% -38.84%
- - - - - - - - - - - 0.00% 0.00%
Pfizer Inc 38.40 0.46% 0.17 5162233 38.17 38.17 38.62 3200 38.39 38.40 3200 0.21% -12.44%
- - - - - - - - - - - 0.00% 0.00%
Power oration of Can 31.80 0.25% 0.08 204542 31.75 31.65 31.99 400 31.80 31.81 1700 -1.34% 29.31%
PPL Corp 33.71 -0.15% -0.05 1977775 33.69 33.66 34.10 300 33.71 33.72 4100 -2.31% 19.17%
Principal Financial 54.37 1.58% 0.84 450667 53.62 53.47 54.70 400 54.35 54.38 700 1.36% 21.17%
- - - - - - - - - - - 0.00% 0.00%
Prudential Financial 94.20 1.93% 1.78 763727 92.56 92.40 94.85 200 94.19 94.22 200 1.83% 13.33%
Public Service Ent 57.94 -0.57% -0.33 1060464 58.26 57.92 58.65 100 57.94 57.95 700 -1.12% 11.95%
Rogers Communication 48.25 0.79% 0.38 86847 47.87 47.76 48.30 300 48.22 48.24 900 -1.01% -6.61%
Royal Bank of Canada 103.89 0.15% 0.16 930928 103.50 103.50 104.28 200 103.89 103.90 800 -1.16% 11.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Seagate Technology 58.38 0.77% 0.45 989066 58.18 57.97 59.20 200 58.38 58.39 200 -1.19% 50.14%
Shaw Communications 26.71 -0.08% -0.02 183484 26.72 26.71 26.84 4400 26.71 26.72 1500 0.37% 8.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SNAM 4.41 0.48% 0.02 11105223 4.39 4.37 4.43 12000 4.37 4.43 760 -0.39% 15.03%
- - - - - - - - - - - 0.00% 0.00%
Southern 60.71 0.03% 0.02 2551186 60.50 60.41 61.05 1900 60.71 60.72 600 -3.19% 38.18%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sun Life Financial 59.22 0.36% 0.21 225233 59.00 58.94 59.49 700 59.22 59.23 400 1.08% 30.29%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Swiss Prime Site N 107.90 0.37% 0.40 255503 107.30 107.00 108.70 261 107.80 107.90 6103 2.48% 35.14%
Swiss Re N 108.65 0.79% 0.85 1266680 108.05 107.25 108.95 3767 108.60 108.65 8883 1.17% 19.62%
Swisscom N 518.60 0.04% 0.20 131676 519.00 515.80 520.20 657 518.60 518.80 990 0.04% 10.37%
- - - - - - - - - - - 0.00% 0.00%
TARGET CORP 126.38 0.46% 0.58 1326475 125.66 125.13 127.02 100 126.37 126.39 300 1.03% 90.35%
- - - - - - - - - - - 0.00% 0.00%
Total ADR 52.82 0.27% 0.14 603945 52.76 52.73 53.36 300 52.79 52.80 600 0.75% 0.96%
UBS Group N 11.99 1.96% 0.23 17350031 11.74 11.69 12.03 53253 11.98 11.99 108068 -0.55% -3.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Valero Energy 94.32 1.54% 1.43 933551 93.16 92.92 94.71 100 94.31 94.33 200 -0.34% 23.90%
Verizon Communicatio 61.30 0.36% 0.22 3247034 61.10 61.10 61.63 700 61.29 61.30 1000 0.91% 8.64%
WESTERN UNION 26.85 0.98% 0.26 2760839 26.51 26.51 26.93 4400 26.85 26.86 3400 -0.64% 55.86%
WestRock 41.14 1.81% 0.73 550154 40.44 40.19 41.27 400 41.13 41.14 100 2.62% 7.02%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Zurich Insurance N 395.70 0.87% 3.40 359296 392.80 392.00 396.70 554 395.70 395.80 646 0.38% 33.85%