20.10.2019 01:17:23
STX GL.SE.DI.100.PR EUR
2842.80
EUR
-3.5100
-0.12%
18.10.2019 22:15
 
Chart
Kursdaten
Kurs 2842.80 Eröffnung 2845.10
Diff. absolut -3.51 Tages-Hoch 2845.85
Diff. % -0.12 % Tages-Tief 2836.08
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 2846.31 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 22:15
Währung EUR Aktualisierungsstand 20.10.2019 / 01:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.26% 2869.8 2481.0
1 Woche 0.07% 2859.7 2828.2
1 Monat 0.75% 2869.8 2756.9
3 Monate 1.02% 2869.8 2629.0
6 Monate -0.22% 2869.8 2629.0
1 Jahr 8.52% 2869.8 2456.5
3 Jahre 6.64% 2951.5 2456.5
13
SMI
13.26
18.22
-1.04
SMI
-9.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.04,"chartHeight":7.9063475063102,"year":2017,"ID_NOTATION":"17020976"},"2018":{"performance":-9.55,"chartHeight":18.539783482681,"year":2018,"ID_NOTATION":"17020976"},"2019":{"performance":13.26,"chartHeight":20.113759343502,"year":2019,"ID_NOTATION":"17020976"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 01:17:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALLIANZ 218.10 1.28% 2.75 1571605 215.00 214.40 218.15 - - - - 2.35% 24.53%
ANZ Banking - - - - - - - - - - - - -
AOZORA BANK - - - - - - - - - - - - -
AT&T Inc 38.47 1.75% 0.66 37673766 37.81 37.79 38.53 1000 38.44 38.53 1900 2.37% 34.79%
Aareal Bank 29.24 -0.48% -0.14 114984 29.27 29.20 29.58 - - - - 3.07% 8.34%
Altria Group 44.33 0.11% 0.05 13218707 44.28 44.14 44.56 300 44.01 44.50 600 4.13% -10.24%
American Electric Po 94.14 1.23% 1.14 2482056 92.80 92.67 94.28 100 80.00 94.19 300 1.95% 25.96%
Ascendas Real Estate - - - - - - - - - - - - -
Assicurazioni Genera 18.20 0.52% 0.10 4285136 18.20 18.08 18.25 15 18.15 18.24 6050 0.72% 24.62%
BAE SYSTEMS - - - - - - - - - - - - -
Banco Santander 3.87 0.31% 0.01 143231635 3.83 3.83 3.90 8148 3.85 3.89 2000 2.06% -2.59%
Bank of Montreal 96.86 -0.03% -0.03 1098727 97.24 96.64 97.25 600 96.78 96.91 2000 -0.12% 8.60%
Bank of Nova Scotia 75.57 0.11% 0.08 1455701 75.91 75.47 75.91 500 75.55 75.60 300 0.56% 11.05%
Bendigo & Adelaide B - - - - - - - - - - - - -
CLP Holdings - - - - - - - - - - - - -
CNP Assurances - - - - - - - - - - - - -
CONTACT ENERGY LTD - - - - - - - - - - - - -
Canadian Imperial Bk 111.05 0.49% 0.54 1280683 110.88 110.29 111.20 500 110.95 111.06 700 1.06% 9.22%
CapitaMall Trust - - - - - - - - - - - - -
CenterPoint Energy 28.64 -0.24% -0.07 3528618 28.64 28.43 28.80 400 27.18 29.19 100 1.31% 1.45%
Consolidated Edison 91.49 0.21% 0.19 1135159 91.17 90.73 91.63 100 90.20 95.00 100 -0.79% 19.66%
Covivio - - - - - - - - - - - - -
DBS Group - - - - - - - - - - - - -
DEUTSCHE POST 30.76 0.79% 0.24 3727060 30.82 30.61 31.16 - - - - 3.50% 28.65%
DTE Energy 127.34 -1.65% -2.14 2473753 128.18 125.70 128.18 100 104.18 128.75 300 -1.96% 15.45%
Duke Energy 95.35 0.19% 0.18 3041858 94.95 94.50 95.59 1000 94.20 96.99 200 -0.65% 10.49%
EDP-ENERGIAS - - - - - - - - - - - - -
Eaton Corporation 82.56 1.41% 1.15 1981762 81.47 81.39 82.91 200 75.00 90.00 200 1.47% 20.24%
FORTUM - - - - - - - - - - - - -
Ford Motor 9.29 1.98% 0.18 42432622 9.09 9.09 9.32 500 9.20 9.33 100 5.81% 21.44%
Fortescue Metals Gro - - - - - - - - - - - - -
GLAXOSMITHKLINE - - - - - - - - - - - - -
General Mills 52.55 -0.77% -0.41 3064397 52.88 52.38 53.05 800 52.13 54.99 100 -3.31% 34.95%
HP Inc 16.85 -0.65% -0.11 12184419 16.86 16.75 16.98 1000 16.77 16.99 100 3.76% -17.64%
IBM 134.09 -0.13% -0.17 7178379 134.22 132.25 134.49 200 132.50 134.14 300 -6.07% 17.96%
INTESA SANPAOLO 2.23 0.13% 0.00 108470414 2.24 2.22 2.25 10000 2.23 2.24 1000 2.22% 15.19%
Idemitsu Kosan - - - - - - - - - - - - -
International Paper 42.26 0.93% 0.39 2517798 41.76 41.75 42.51 400 41.55 42.50 300 1.68% 4.71%
Invesco 15.89 1.66% 0.26 5733618 15.61 15.61 15.94 500 15.78 16.00 100 0.32% -5.08%
JAPAN TOBACCO - - - - - - - - - - - - -
JFE - - - - - - - - - - - - -
Jardine Cycle & Carr - - - - - - - - - - - - -
Keppel Co. - - - - - - - - - - - - -
Klpierre - - - - - - - - - - - - -
Kohl's Corp 50.60 -0.90% -0.46 2658134 49.88 49.80 51.37 500 50.30 50.90 500 -1.67% -23.73%
Lyondellbasell Ind ' 86.11 -0.35% -0.30 2289921 86.06 85.83 87.01 100 70.00 95.80 100 -2.23% 3.55%
Macy's Inc 15.12 -4.18% -0.66 18347201 15.23 14.90 15.48 500 15.01 15.24 500 -3.82% -49.23%
Manulife Financial C 24.33 0.79% 0.19 3680123 24.31 24.11 24.41 6000 24.25 24.35 5000 1.38% 25.61%
Münchener Rück 247.90 1.14% 2.80 699333 244.50 243.90 249.60 - - - - 2.69% 30.10%
NATIONAL GRID - - - - - - - - - - - - -
NEW WORLD DEV - - - - - - - - - - - - -
NWS - - - - - - - - - - - - -
National Australia B - - - - - - - - - - - - -
National Bank of Can 67.41 0.13% 0.09 931437 67.40 67.19 67.85 1100 67.25 67.45 5400 1.54% 20.27%
Occidental Petroleum 40.45 0.30% 0.12 6972444 40.35 40.35 41.10 400 40.37 40.63 200 -1.63% -34.10%
PCCW - - - - - - - - - - - - -
POWER ASSETS - - - - - - - - - - - - -
PPL Corp 32.03 -0.19% -0.06 6166634 32.01 31.76 32.23 800 31.60 33.00 400 1.91% 13.06%
PROXIMUS - - - - - - - - - - - - -
Pfizer Inc 36.46 0.00% 0.00 13491206 36.43 36.35 36.70 500 36.38 36.70 100 0.97% -16.47%
Power oration of Can 30.67 0.39% 0.12 659244 30.68 30.47 30.77 200 30.60 30.70 300 1.59% 25.03%
Principal Financial 56.00 0.92% 0.51 687063 55.33 55.33 56.23 100 55.60 56.43 100 1.17% 26.78%
Prudential Financial 89.69 0.35% 0.31 2070690 89.46 89.33 90.19 1000 89.39 92.98 100 0.30% 9.98%
Public Service Ent 62.29 0.39% 0.24 1787575 61.88 61.81 62.37 100 34.36 67.00 100 -0.10% 19.67%
Rogers Communication 49.75 0.38% 0.19 290373 49.83 49.51 50.16 300 47.00 49.84 100 3.17% -2.95%
Royal Bank of Canada 106.95 0.30% 0.32 3606654 107.24 106.40 107.29 900 106.93 107.00 400 0.58% 14.46%
Royal Dutch Shell 'B - - - - - - - - - - - - -
SCOR SE - - - - - - - - - - - - -
SEB A - - - - - - - - - - - - -
SINO LAND - - - - - - - - - - - - -
SNAM 4.55 -0.53% -0.02 7957061 4.61 4.54 4.61 500 4.54 4.58 500 - 19.04%
SSE - - - - - - - - - - - - -
SUNCORP GROUP - - - - - - - - - - - - -
SYDNEY AIRPORT STAPL - - - - - - - - - - - - -
Seagate Technology 54.98 -0.36% -0.20 1811353 55.07 54.58 55.31 200 54.85 55.27 100 2.17% 42.47%
Shaw Communications 26.22 -0.23% -0.06 822459 26.47 26.15 26.47 500 26.17 26.29 300 0.58% 6.11%
Singapore Press - - - - - - - - - - - - -
Singapore Telecommun - - - - - - - - - - - - -
Socit Gnrale - - - - - - - - - - - - -
Southern 61.14 0.13% 0.08 4178706 60.87 60.76 61.28 100 59.00 61.85 100 -0.62% 39.21%
Stockland - - - - - - - - - - - - -
Sun Life Financial 58.47 0.14% 0.08 637629 58.84 58.26 58.84 100 58.37 58.53 300 0.58% 29.10%
Suntec Real Estate I - - - - - - - - - - - - -
Swiss Prime Site N 100.00 -0.30% -0.30 124654 100.30 99.35 100.70 3765 99.95 100.00 5132 0.20% 25.71%
Swiss Re N 102.80 0.34% 0.35 1246299 102.20 101.95 103.10 25 102.75 102.80 14551 -0.72% 14.07%
Swisscom N 506.80 0.96% 4.80 195191 502.20 502.20 506.80 1196 506.40 506.80 1837 0.16% 7.90%
TARGET CORP 112.81 -0.37% -0.42 3887830 112.86 112.40 113.74 500 112.60 112.89 200 0.88% 70.69%
The Link REIT - - - - - - - - - - - - -
Total ADR 51.47 -0.10% -0.05 1053098 51.77 51.46 51.87 1000 50.31 52.39 1000 0.94% -1.36%
UBS Group N 11.19 0.00% 0.00 14824560 11.16 11.15 11.24 12718 11.18 11.19 38067 0.72% -8.58%
UNITED UTILITIES - - - - - - - - - - - - -
United Overseas Bank - - - - - - - - - - - - -
Valero Energy 91.06 1.07% 0.96 3796365 89.90 89.62 91.66 100 86.79 91.40 500 3.48% 21.46%
Verizon Communicatio 61.05 1.06% 0.64 12346320 60.35 60.31 61.30 800 60.95 61.09 500 1.87% 8.59%
WESTERN UNION 24.03 0.38% 0.09 3606478 23.89 23.78 24.13 600 22.50 24.28 200 1.26% 40.86%
WFD Unibail Rodamco - - - - - - - - - - - - -
WestRock 36.70 1.38% 0.50 1817439 36.26 36.02 36.85 500 34.57 37.10 400 0.36% -2.81%
Xinyi Glass - - - - - - - - - - - - -
Yue Yuen Indust. - - - - - - - - - - - - -
Zurich Insurance N 387.10 -0.57% -2.20 516025 388.40 387.00 389.60 3302 387.10 387.20 749 -0.44% 32.07%