24.08.2019 16:29:06
STX GL.SE.DI.100.PR EUR
2673.09
EUR
-25.2900
-0.94%
23.08.2019 22:15
 
Chart
Kursdaten
Kurs 2673.09 Eröffnung 2697.95
Diff. absolut -25.29 Tages-Hoch 2707.46
Diff. % -0.94 % Tages-Tief 2662.37
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 2698.38 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.08.2019 / 22:15
Währung EUR Aktualisierungsstand 24.08.2019 / 16:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.49% 2859.9 2481.0
1 Woche 0.06% 2707.5 2662.4
1 Monat -5.89% 2859.9 2629.0
3 Monate -2.24% 2859.9 2629.0
6 Monate -3.42% 2859.9 2629.0
1 Jahr -2.02% 2859.9 2456.5
3 Jahre 0.54% 2951.5 2456.5
13
SMI
6.49
15.61
-1.04
SMI
-9.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.04,"chartHeight":9.2786692609034,"year":2017,"ID_NOTATION":"17020976"},"2018":{"performance":-9.55,"chartHeight":21.757773607504,"year":2018,"ID_NOTATION":"17020976"},"2019":{"performance":6.49,"chartHeight":19.583793174591,"year":2019,"ID_NOTATION":"17020976"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 16:29:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALLIANZ 197.64 -1.65% -3.31 1185554 201.85 197.64 201.90 - - - - -0.50% 12.85%
ANZ Banking - - - - - - - - - - - - -
AOZORA BANK - - - - - - - - - - - - -
AT&T Inc 34.82 -1.61% -0.57 33864032 35.30 34.64 35.44 900 34.73 35.35 600 -0.43% 22.00%
Aareal Bank 25.87 -1.82% -0.48 229025 26.29 25.84 26.46 - - - - 0.12% -4.15%
Altria Group 46.41 -0.39% -0.18 10741849 46.91 46.15 47.18 700 46.25 46.50 500 -0.15% -6.03%
American Electric Po 89.58 -1.53% -1.39 2253120 91.21 89.05 91.43 100 84.01 91.50 100 -0.72% 19.86%
Ascendas Real Estate - - - - - - - - - - - - -
Assicurazioni Genera 16.16 -0.95% -0.15 3891393 16.41 16.15 16.41 100 16.13 16.24 2000 1.16% 10.72%
BAE SYSTEMS - - - - - - - - - - - - -
Banco Santander 3.47 -1.70% -0.06 57607473 3.55 3.47 3.57 10000 3.47 3.55 2000 -3.29% -12.72%
Bank of Montreal 92.00 -1.14% -1.06 1231806 92.75 91.74 93.80 100 91.87 92.15 3100 -1.28% 3.15%
Bank of Nova Scotia 67.71 -1.12% -0.77 2123759 68.25 67.54 68.75 500 67.62 67.79 2400 -0.01% -0.50%
Bendigo & Adelaide B - - - - - - - - - - - - -
CLP Holdings - - - - - - - - - - - - -
CNP Assurances - - - - - - - - - - - - -
CONTACT ENERGY LTD - - - - - - - - - - - - -
Canadian Imperial Bk 100.03 -1.55% -1.57 1694406 101.43 99.74 101.52 1100 99.80 100.12 100 1.00% -1.62%
CapitaMall Trust - - - - - - - - - - - - -
CenterPoint Energy 27.42 -2.14% -0.60 2821647 28.13 27.32 28.15 600 27.00 31.23 100 -1.61% -2.87%
Consolidated Edison 86.91 -1.51% -1.33 1755728 88.48 86.51 88.79 100 84.67 89.30 400 -0.33% 13.67%
Covivio - - - - - - - - - - - - -
DBS Group - - - - - - - - - - - - -
DEUTSCHE POST 28.89 -0.55% -0.16 2949783 29.18 28.84 29.38 - - - - 1.07% 20.81%
DTE Energy 128.39 -1.43% -1.86 1143487 130.61 127.91 130.98 500 127.00 132.15 100 -0.70% 16.40%
Duke Energy 90.74 -0.64% -0.58 3153865 91.45 90.26 91.67 100 89.00 91.77 200 1.08% 5.14%
EDP-ENERGIAS - - - - - - - - - - - - -
Eaton Corporation 76.59 -2.27% -1.78 4322767 77.89 76.09 78.17 100 65.85 84.00 100 -0.94% 11.55%
FORTUM - - - - - - - - - - - - -
Ford Motor 8.77 -2.99% -0.27 44987686 8.90 8.73 8.99 100 8.75 8.85 100 -2.12% 14.64%
Fortescue Metals Gro - - - - - - - - - - - - -
GLAXOSMITHKLINE - - - - - - - - - - - - -
General Mills 53.63 -1.92% -1.05 2715906 54.79 53.37 54.83 100 48.23 56.93 100 -2.53% 37.72%
HP Inc 17.81 -5.92% -1.12 26399960 17.32 17.10 18.16 400 17.75 18.14 100 -6.66% -12.95%
IBM 129.57 -3.54% -4.75 4818759 133.63 128.83 134.26 500 129.30 129.79 500 -3.13% 13.99%
INTESA SANPAOLO 1.90 -1.99% -0.04 127558231 1.96 1.90 1.97 4000 1.90 1.92 2000 1.13% -1.89%
International Paper 37.43 -3.68% -1.43 3892438 38.75 37.25 38.80 100 34.50 43.00 100 -4.00% -7.26%
Invesco 15.62 -1.76% -0.28 5720545 15.82 15.56 15.96 200 15.30 16.88 100 -0.19% -6.69%
JAPAN TOBACCO - - - - - - - - - - - - -
JFE - - - - - - - - - - - - -
Jardine Cycle & Carr - - - - - - - - - - - - -
Keppel Co. - - - - - - - - - - - - -
Klpierre - - - - - - - - - - - - -
Kohl's Corp 45.18 -4.54% -2.15 5550450 46.68 45.01 47.56 300 45.01 45.17 400 -0.73% -31.90%
Lyondellbasell Ind ' 69.03 -4.31% -3.11 3608629 71.59 68.61 71.68 100 67.80 70.49 1000 -7.03% -16.99%
Macy's Inc 14.94 -3.98% -0.62 18818789 15.34 14.84 15.53 800 14.80 14.95 200 -6.51% -49.83%
Manulife Financial C 21.67 -2.17% -0.48 3026021 22.01 21.58 22.24 2300 21.62 21.73 300 -2.43% 11.87%
Münchener Rück 217.40 -0.91% -2.00 524359 219.90 217.40 220.70 - - - - 0.18% 14.09%
NATIONAL GRID - - - - - - - - - - - - -
NEW WORLD DEV - - - - - - - - - - - - -
NWS - - - - - - - - - - - - -
National Australia B - - - - - - - - - - - - -
National Bank of Can 60.38 -1.47% -0.90 783089 61.01 60.25 61.40 100 60.32 60.56 100 -1.10% 7.73%
Occidental Petroleum 42.37 -5.21% -2.33 12546529 44.05 42.17 44.13 500 42.31 42.50 300 -4.94% -30.97%
PCCW - - - - - - - - - - - - -
POWER ASSETS - - - - - - - - - - - - -
PPL Corp 29.45 -1.24% -0.37 3877650 29.82 29.34 29.96 500 29.40 29.80 100 0.14% 3.95%
PROXIMUS - - - - - - - - - - - - -
Pfizer Inc 34.34 -2.11% -0.74 26344200 35.21 34.17 35.35 300 34.32 34.54 300 -0.89% -21.33%
Power oration of Can 27.27 -0.76% -0.21 1157517 27.37 27.20 27.49 300 27.16 27.28 200 0.63% 11.17%
Principal Financial 52.31 -3.29% -1.78 1156192 53.72 51.99 54.22 300 50.00 54.50 200 -1.84% 18.43%
Prudential Financial 79.13 -3.59% -2.95 2424928 81.25 78.71 82.17 300 77.50 82.69 400 -3.54% -2.97%
Public Service Ent 58.44 -1.23% -0.73 2634541 59.39 58.17 59.65 100 56.99 60.50 400 0.59% 12.28%
Rogers Communication 49.70 -0.80% -0.40 249376 50.09 49.62 50.38 100 49.61 49.84 100 -2.72% -3.04%
Royal Bank of Canada 97.60 -1.76% -1.75 2151267 99.00 97.30 99.49 1000 97.60 97.77 5500 -2.15% 4.45%
Royal Dutch Shell 'B - - - - - - - - - - - - -
SCOR SE - - - - - - - - - - - - -
SEB A - - - - - - - - - - - - -
SINO LAND - - - - - - - - - - - - -
SNAM 4.43 -1.77% -0.08 8483427 4.53 4.43 4.53 2400 4.42 4.52 300 -1.29% 15.97%
SSE - - - - - - - - - - - - -
SUNCORP GROUP - - - - - - - - - - - - -
SYDNEY AIRPORT STAPL - - - - - - - - - - - - -
Seagate Technology 46.92 -1.39% -0.66 3325492 47.19 46.54 47.64 200 46.41 47.34 200 1.93% 21.59%
Shaw Communications 25.04 -1.84% -0.47 519341 25.46 25.00 25.57 4800 25.00 25.24 300 -2.00% 1.34%
Singapore Press - - - - - - - - - - - - -
Singapore Telecommun - - - - - - - - - - - - -
Socit Gnrale - - - - - - - - - - - - -
Southern 57.68 -1.32% -0.77 4926275 58.60 57.41 58.84 100 56.00 57.88 1000 0.35% 31.33%
Stockland - - - - - - - - - - - - -
Sun Life Financial 52.85 -1.14% -0.61 900749 53.18 52.70 53.66 25200 52.70 53.06 100 0.08% 16.69%
Suntec Real Estate I - - - - - - - - - - - - -
Swiss Prime Site N 98.25 0.00% 0.00 283637 98.30 98.10 99.90 573 98.25 98.30 2234 1.66% 23.51%
Swiss Re N 98.80 -0.76% -0.76 867455 99.74 98.66 99.96 16037 98.80 98.82 3532 -0.02% 9.63%
Swisscom N 478.80 -0.79% -3.80 130511 484.00 478.10 485.60 2347 478.80 478.90 156 -1.72% 1.94%
TARGET CORP 103.49 -2.66% -2.83 8998636 104.77 103.25 105.94 700 103.25 103.70 1000 22.90% 56.59%
TELSTRA - - - - - - - - - - - - -
The Link REIT - - - - - - - - - - - - -
Total ADR 48.12 -1.74% -0.85 1535123 48.63 48.00 49.00 100 47.80 49.97 100 0.23% -7.78%
UBS Group N 10.35 -0.91% -0.10 18160581 10.52 10.35 10.55 20862 10.35 10.35 20120 2.02% -15.45%
UNITED UTILITIES - - - - - - - - - - - - -
United Overseas Bank - - - - - - - - - - - - -
Valero Energy 74.18 -4.18% -3.24 3508173 76.79 73.78 77.69 200 73.80 74.33 200 -5.04% -1.05%
Verizon Communicatio 55.92 -1.51% -0.86 13203639 56.79 55.62 56.91 500 55.70 55.99 1000 -1.29% -0.53%
WESTERN UNION 21.38 -2.37% -0.52 3347776 21.80 21.32 21.90 100 19.50 23.00 100 1.38% 25.32%
WFD Unibail Rodamco - - - - - - - - - - - - -
WestRock 32.34 -3.84% -1.29 2845585 33.39 32.20 33.49 300 32.01 35.01 200 -3.03% -14.35%
Xinyi Glass - - - - - - - - - - - - -
Yue Yuen Indust. - - - - - - - - - - - - -
Zurich Insurance N 347.40 -0.83% -2.90 366457 351.90 347.20 352.50 2081 347.40 347.50 1057 0.09% 18.53%