22.02.2020 14:58:15
STX GL.SE.DI.100.PR EUR
3007.59
EUR
-25.8700
-0.85%
21.02.2020 22:15
 
Chart
Kursdaten
Kurs 3007.59 Eröffnung 3035.44
Diff. absolut -25.87 Tages-Hoch 3036.49
Diff. % -0.85 % Tages-Tief 3000.86
Volumen - Umsatz -
Schlusskurs vom 20.02.2020 3033.46 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.02.2020 / 22:15
Währung EUR Aktualisierungsstand 22.02.2020 / 14:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.09% 3052.2 2914.8
1 Woche -1.10% 3052.2 3000.9
1 Monat 0.02% 3052.2 2914.8
3 Monate 4.39% 3052.2 2852.5
6 Monate 11.63% 3052.2 2643.5
1 Jahr 9.27% 3052.2 2629.0
3 Jahre 2.72% 3052.2 2456.5
SMI
17.56
26.51
2.09
4.65
-9.55
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-9.55,"chartHeight":33.727582151514,"year":2018,"ID_NOTATION":"17020976"},"2019":{"performance":17.56,"chartHeight":39.041340313292,"year":2019,"ID_NOTATION":"17020976"},"2020":{"performance":2.09,"chartHeight":20.472229578489,"year":2020,"ID_NOTATION":"17020976"}}
{"2018":{"performance":-10.68,"chartHeight":34.703224304937,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":4.65,"chartHeight":27.449001398433,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.31049893614,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.47,"chartHeight":17.402168381481,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.629002434936,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.679363684273,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.59,"chartHeight":18.086770602689,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":36.951834882273,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.161241496759,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.14,"chartHeight":15.184178413188,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.320030029326,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.49,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.02.2020 14:58:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 30.14 0.47% 0.14 124091 30.02 29.87 30.36 - - - - -2.71% -0.36%
ALLIANZ 230.70 1.18% 2.70 1966079 226.85 225.50 232.60 - - - - -0.24% 5.63%
Altria Group 45.89 0.72% 0.33 9368183 45.39 45.32 46.22 500 45.71 46.10 500 1.59% -8.05%
American Electric Po 101.71 -0.65% -0.67 3361334 102.05 101.61 103.14 100 100.50 105.00 600 -1.98% 7.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AT&T Inc 38.55 -0.16% -0.06 28468242 38.52 38.37 38.68 1000 38.51 38.55 1200 0.78% -1.36%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Banco Santander 3.78 -1.74% -0.07 62072379 3.81 3.75 3.84 750 3.77 3.79 10000 -3.61% 1.39%
Bank of Montreal 100.92 -0.33% -0.33 1934114 101.12 100.80 101.48 700 100.83 101.05 200 -0.87% 0.28%
Bank of Nova Scotia 74.24 -0.52% -0.39 1685101 74.46 74.13 74.67 5000 74.21 74.25 100 -0.66% 1.21%
- - - - - - - - - - - 0.00% 0.00%
Canadian Imperial Bk 109.17 -0.06% -0.07 1052672 109.12 108.69 109.33 400 109.08 109.17 500 -0.80% 1.03%
- - - - - - - - - - - 0.00% 0.00%
CenterPoint Energy 25.27 -1.75% -0.45 13501852 25.62 25.23 25.78 300 25.35 26.50 400 -7.03% -7.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Consolidated Edison 90.18 -4.65% -4.40 3976892 91.21 89.27 91.68 200 90.00 92.50 100 -4.37% -0.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE POST 31.83 -1.41% -0.46 4201524 32.19 31.55 32.19 - - - - -4.29% -6.41%
DTE Energy 134.96 0.75% 1.01 1715497 133.99 133.84 135.67 1000 132.00 144.00 500 0.70% 3.92%
Duke Energy 102.43 0.99% 1.00 3520070 101.33 101.30 102.99 700 100.88 102.99 100 1.14% 12.30%
Eaton Corporation 104.93 -0.16% -0.17 2465728 104.23 103.81 105.14 100 95.00 110.00 300 1.33% 10.78%
- - - - - - - - - - - 0.00% 0.00%
Ford Motor 7.89 -1.74% -0.14 58326329 8.02 7.89 8.03 4700 7.90 7.92 2000 -2.59% -15.16%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
General Mills 53.92 -0.39% -0.21 5010628 54.03 53.88 55.18 200 52.00 54.50 100 1.14% 0.67%
- - - - - - - - - - - 0.00% 0.00%
HP Inc 22.70 0.27% 0.06 16987215 22.56 22.51 22.77 300 22.70 23.00 400 1.48% 10.46%
- - - - - - - - - - - 0.00% 0.00%
IBM 149.84 -0.91% -1.38 3537258 151.04 148.84 151.04 500 149.71 150.00 100 -0.57% 11.79%
International Paper 43.27 0.75% 0.32 2684042 42.80 42.43 43.45 400 42.42 44.00 400 0.19% -6.04%
- - - - - - - - - - - 0.00% 0.00%
Invesco 17.48 -3.05% -0.55 6074282 17.89 17.37 17.92 300 17.29 17.90 200 -1.69% -2.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Kohl's Corp 44.55 -0.49% -0.22 2448502 44.23 43.94 45.03 500 44.30 44.79 500 0.18% -12.56%
Lyondellbasell Ind ' 82.91 -0.53% -0.44 1580286 82.72 82.32 83.42 200 80.00 87.74 100 0.38% -12.25%
Macy's Inc 16.23 -2.46% -0.41 8123406 16.46 16.17 16.65 200 16.23 16.26 1100 -2.64% -4.53%
Manulife Financial C 25.79 -3.01% -0.80 8345972 26.43 25.68 26.52 900 25.78 25.83 1000 -1.23% -2.16%
Münchener Rück 274.20 -0.11% -0.30 604841 273.90 272.90 275.90 - - - - -2.87% 4.26%
- - - - - - - - - - - 0.00% 0.00%
National Bank of Can 74.79 0.13% 0.10 1031533 74.46 74.27 75.01 1000 74.73 74.85 1000 1.40% 3.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Occidental Petroleum 42.12 -1.98% -0.85 8921118 42.55 41.83 42.57 1100 42.01 42.22 900 1.25% 2.21%
- - - - - - - - - - - 0.00% 0.00%
Pfizer Inc 35.72 -0.36% -0.13 30763978 35.76 35.53 35.82 100 35.60 35.87 100 -2.16% -8.83%
- - - - - - - - - - - 0.00% 0.00%
Power Corporation of 34.01 -0.82% -0.28 2840092 34.16 33.91 34.20 100 34.00 34.09 100 -1.08% 1.67%
PPL Corp 35.62 0.59% 0.21 4901091 35.45 35.23 35.84 1400 35.35 35.62 100 0.71% -0.72%
Principal Financial 54.41 -2.80% -1.57 1125358 55.59 54.37 55.65 200 54.00 54.55 100 -3.46% -1.07%
- - - - - - - - - - - 0.00% 0.00%
Prudential Financial 92.60 -1.26% -1.18 2103102 92.93 91.43 93.33 100 91.45 94.50 2000 -1.99% -1.22%
Public Service Ent 59.96 1.32% 0.78 4165309 59.00 58.92 60.14 800 36.39 61.00 100 2.53% 1.54%
Rogers Communication 49.22 -0.95% -0.47 313458 49.58 49.14 49.77 300 49.07 53.00 100 -0.77% -0.91%
Royal Bank of Canada 109.21 1.12% 1.21 5527953 109.00 108.67 109.42 1000 109.17 109.24 100 0.84% 6.29%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Seagate Technology 54.04 -1.30% -0.71 2355766 54.46 53.55 54.50 500 53.75 54.10 900 0.11% -9.16%
Shaw Communications 25.49 -0.97% -0.25 774520 25.70 25.41 25.78 200 25.47 25.55 300 -1.54% -3.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Southern 68.99 -1.17% -0.82 5386374 69.63 68.96 70.37 1800 67.75 70.10 5900 -0.04% 8.30%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sun Life Financial 65.23 -0.64% -0.42 1866144 65.51 64.83 65.51 100 65.11 65.32 100 -1.82% 10.17%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Swiss Prime Site N 123.50 0.41% 0.50 207816 123.00 122.60 123.90 363 123.40 123.50 3134 0.08% 10.37%
Swiss Re N 104.20 -2.89% -3.10 5480130 107.35 103.85 107.35 18128 104.15 104.20 8027 -9.71% -4.14%
Swisscom N 572.20 -0.38% -2.20 183380 574.40 569.80 575.20 179 572.00 572.20 550 0.21% 11.63%
- - - - - - - - - - - 0.00% 0.00%
TARGET CORP 117.01 -1.06% -1.25 3856485 117.83 116.80 118.88 1000 116.60 116.78 100 0.33% -8.74%
- - - - - - - - - - - 0.00% 0.00%
Total ADR 48.00 -0.72% -0.35 1733911 47.89 47.63 48.09 100 47.75 48.46 100 -2.46% -13.20%
UBS Group N 12.69 -2.61% -0.34 34375568 12.90 12.64 12.96 114073 12.68 12.69 42541 -2.16% 3.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Valero Energy 82.90 -1.51% -1.27 2085002 83.30 81.94 83.51 500 82.60 83.20 500 0.31% -11.48%
Verizon Communicatio 58.20 0.19% 0.11 15704333 57.91 57.80 58.25 500 58.12 58.25 300 -0.53% -5.21%
WESTERN UNION 25.77 -2.75% -0.73 12934474 26.34 25.56 26.42 100 25.20 26.99 1000 -1.79% -3.77%
WestRock 40.85 0.74% 0.30 2136396 40.50 39.88 40.92 100 38.98 41.95 100 0.79% -4.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Zurich Insurance N 432.30 -0.46% -2.00 740036 433.00 429.50 434.50 713 432.20 432.30 3681 -0.18% 8.86%