16.06.2019 13:35:36
STX GL.SE.DI.100.PR EUR
2757.98
EUR
3.0400
0.11%
14.06.2019 22:15
 
Chart
Kursdaten
Kurs 2757.98 Eröffnung 2754.49
Diff. absolut 3.04 Tages-Hoch 2760.56
Diff. % 0.11 % Tages-Tief 2747.61
Volumen - Umsatz -
Schlusskurs vom 13.06.2019 2754.94 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.06.2019 / 22:15
Währung EUR Aktualisierungsstand 16.06.2019 / 13:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.88% 2857.6 2481.0
1 Woche 0.89% 2760.6 2732.9
1 Monat 0.18% 2775.3 2679.2
3 Monate -0.64% 2857.6 2679.2
6 Monate 5.98% 2857.6 2456.5
1 Jahr 0.86% 2857.6 2456.5
3 Jahre 10.31% 2951.5 2456.5
13
SMI
9.88
16.83
-1.04
SMI
-9.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.04,"chartHeight":8.459163373197,"year":2017,"ID_NOTATION":"17020976"},"2018":{"performance":-9.55,"chartHeight":19.836094638962,"year":2018,"ID_NOTATION":"17020976"},"2019":{"performance":9.88,"chartHeight":20.010399529418,"year":2019,"ID_NOTATION":"17020976"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.06.2019 13:35:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALLIANZ 207.40 -0.10% -0.20 829978 207.20 205.15 207.40 - - - - 1.52% 18.42%
ANZ Banking - - - - - - - - - - - - -
AOZORA BANK - - - - - - - - - - - - -
AT&T Inc 32.35 0.19% 0.06 19848544 32.34 32.18 32.44 200 32.33 32.40 600 -0.43% 13.35%
Aareal Bank 24.38 -2.21% -0.55 210129 24.80 24.32 24.87 - - - - -3.56% -9.67%
Altria Group 50.86 -0.68% -0.35 5669297 51.11 50.48 51.48 400 50.70 50.99 400 -1.01% 2.98%
American Electric Po 90.58 1.10% 0.99 1783819 89.82 89.67 90.88 200 85.00 91.25 100 1.16% 21.19%
Ascendas Real Estate - - - - - - - - - - - - -
Assicurazioni Genera 16.14 -0.28% -0.04 3222651 16.18 16.05 16.20 30 16.08 16.20 500 1.77% 10.51%
BAE SYSTEMS - - - - - - - - - - - - -
Banco Santander 3.95 -0.65% -0.03 27420757 3.96 3.93 3.97 38600 3.94 3.97 10 -0.25% -0.47%
Bank of Montreal 99.67 0.52% 0.52 1045795 99.13 98.73 100.03 100 99.58 99.80 100 0.71% 11.75%
Bank of Nova Scotia 70.59 0.37% 0.26 1459470 70.20 69.99 70.82 800 70.56 70.65 200 0.27% 3.73%
Bendigo & Adelaide B - - - - - - - - - - - - -
CLP Holdings - - - - - - - - - - - - -
CNP Assurances - - - - - - - - - - - - -
CONTACT ENERGY LTD - - - - - - - - - - - - -
Canadian Imperial Bk 103.51 0.56% 0.58 887980 103.03 102.61 103.90 400 103.50 103.58 1000 0.03% 1.80%
CapitaMall Trust - - - - - - - - - - - - -
CenterPoint Energy 29.62 1.23% 0.36 4508738 29.37 29.30 29.74 100 29.20 31.00 100 2.78% 4.92%
Consolidated Edison 88.54 0.87% 0.76 1560510 87.96 87.93 88.95 100 87.50 92.86 100 0.26% 15.80%
Covivio - - - - - - - - - - - - -
DBS Group - - - - - - - - - - - - -
DEUTSCHE POST 27.38 -0.22% -0.06 1903411 27.45 27.27 27.48 - - - - 0.22% 14.51%
DTE Energy 129.54 1.26% 1.62 724899 128.42 128.11 129.89 300 129.49 132.00 100 0.75% 17.44%
Duke Energy 87.87 1.27% 1.10 3237646 86.78 86.75 88.17 100 87.25 88.29 100 0.95% 1.82%
EDP-ENERGIAS - - - - - - - - - - - - -
Eaton Corporation 78.37 -1.16% -0.92 1380736 78.76 77.74 79.08 100 70.00 83.25 100 -0.90% 14.14%
FORTUM - - - - - - - - - - - - -
Ford Motor 9.98 -0.80% -0.08 21553248 10.01 9.94 10.04 48100 9.97 10.04 2800 2.25% 30.46%
Fortescue Metals Gro - - - - - - - - - - - - -
GLAXOSMITHKLINE - - - - - - - - - - - - -
General Mills 53.41 0.79% 0.42 2449934 53.16 53.10 53.60 400 52.18 53.80 100 3.09% 37.16%
HP Inc 19.91 -0.40% -0.08 6987493 19.97 19.73 19.99 1000 19.70 20.00 1000 1.01% -2.69%
IBM 135.15 -0.45% -0.61 2193367 135.44 134.43 135.88 400 134.80 135.49 400 1.38% 18.90%
INTESA SANPAOLO 1.84 -0.25% -0.00 74125611 1.83 1.82 1.84 5400 1.83 1.84 8100 0.25% -5.28%
International Paper 42.99 -2.12% -0.93 3801757 43.70 42.65 43.87 1000 42.75 44.15 500 -4.40% 6.52%
Invesco 20.64 0.24% 0.05 2953008 20.58 20.26 20.70 300 20.30 21.38 300 0.29% 23.30%
JAPAN TOBACCO - - - - - - - - - - - - -
Jardine Cycle & Carr - - - - - - - - - - - - -
Keppel Co. - - - - - - - - - - - - -
Klpierre - - - - - - - - - - - - -
Kohl's Corp 47.77 -1.97% -0.96 3982568 48.69 47.40 48.90 100 47.75 47.92 500 -0.85% -27.99%
Lyondellbasell Ind ' 86.50 0.13% 0.11 2409496 86.17 85.63 86.89 500 83.13 89.56 200 9.19% 4.02%
Macy's Inc 21.56 -0.96% -0.21 9284330 21.75 21.07 21.75 100 21.42 21.57 900 5.53% -27.60%
Manulife Financial C 23.32 0.87% 0.20 5466824 23.17 22.88 23.42 2000 23.31 23.40 300 -1.73% 20.39%
Münchener Rück 221.60 -0.23% -0.50 336741 221.10 220.30 222.00 - - - - 0.23% 16.29%
NATIONAL GRID - - - - - - - - - - - - -
NEW WORLD DEV - - - - - - - - - - - - -
NWS - - - - - - - - - - - - -
National Australia B - - - - - - - - - - - - -
National Bank of Can 61.73 0.65% 0.40 666886 61.27 61.13 61.94 100 61.69 61.86 300 -0.26% 10.13%
Occidental Petroleum 49.31 -0.84% -0.42 7779625 49.76 49.20 49.83 300 49.21 49.44 400 3.07% -19.66%
PCCW - - - - - - - - - - - - -
POWER ASSETS - - - - - - - - - - - - -
PPL Corp 31.45 1.09% 0.34 3298800 31.23 31.11 31.49 500 30.27 31.59 500 1.39% 11.01%
PROXIMUS - - - - - - - - - - - - -
Pfizer Inc 42.76 0.61% 0.26 12521887 42.52 42.48 42.87 100 42.58 42.85 400 -0.37% -2.04%
Power oration of Can 27.85 1.20% 0.33 729679 27.50 27.25 27.95 300 27.70 27.95 300 -1.59% 13.53%
Principal Financial 55.91 0.83% 0.46 594186 55.46 54.96 56.02 600 46.83 58.50 100 0.98% 26.58%
Prudential Financial 99.23 -0.10% -0.10 1302052 99.63 98.47 99.71 100 95.25 100.50 1000 -0.19% 21.68%
Public Service Ent 60.96 1.60% 0.96 1832012 60.35 60.13 61.30 100 59.02 62.00 2500 1.58% 17.12%
Rogers Communication 51.46 -0.81% -0.42 425384 51.86 51.11 51.86 1300 51.45 51.48 1900 -3.58% 0.39%
Royal Bank of Canada 103.55 0.50% 0.52 1371526 102.86 102.44 103.73 100 103.41 103.66 300 0.32% 10.82%
Royal Dutch Shell 'B - - - - - - - - - - - - -
SCOR SE - - - - - - - - - - - - -
SEB A - - - - - - - - - - - - -
SINO LAND - - - - - - - - - - - - -
SNAM 4.72 0.32% 0.01 5785269 4.71 4.69 4.73 59500 4.70 4.73 22000 -0.19% 23.54%
SSE - - - - - - - - - - - - -
SUNCORP GROUP - - - - - - - - - - - - -
SYDNEY AIRPORT STAPL - - - - - - - - - - - - -
Seagate Technology 44.26 -0.67% -0.30 2314810 44.07 43.56 44.37 200 44.28 44.66 300 1.61% 14.69%
Shaw Communications 26.67 -1.51% -0.41 1183458 27.09 26.57 27.11 3000 26.63 26.68 100 -3.75% 7.93%
Singapore Press - - - - - - - - - - - - -
Singapore Telecommun - - - - - - - - - - - - -
Socit Gnrale - - - - - - - - - - - - -
Southern 55.65 0.91% 0.50 4081207 55.37 55.22 55.80 600 55.50 55.91 300 1.72% 26.71%
Stockland - - - - - - - - - - - - -
Sun Life Financial 52.71 0.84% 0.44 942268 52.22 51.86 52.92 500 52.60 52.87 100 -2.08% 16.38%
Suntec Real Estate I - - - - - - - - - - - - -
Swiss Prime Site N 83.70 0.00% 0.00 119276 83.70 83.40 84.15 1743 83.70 83.75 152 1.64% 5.22%
Swiss Re N 98.86 -0.12% -0.12 1254905 98.98 98.46 99.06 2419 98.86 98.90 6686 - 9.70%
Swisscom N 496.00 -0.24% -1.20 80566 497.00 493.60 497.50 350 495.90 496.00 775 0.53% 5.60%
TARGET CORP 87.79 -0.58% -0.51 4300938 88.33 87.27 88.73 1000 87.65 87.99 500 1.08% 32.83%
TELSTRA - - - - - - - - - - - - -
The Link REIT - - - - - - - - - - - - -
Total ADR 53.18 0.66% 0.35 2181675 52.87 52.74 53.18 1000 52.31 53.48 100 -0.37% 1.92%
UBS Group N 11.52 -1.16% -0.14 16592960 11.61 11.41 11.62 900 11.52 11.52 134986 -0.95% -5.84%
UNITED UTILITIES - - - - - - - - - - - - -
United Overseas Bank - - - - - - - - - - - - -
Valero Energy 76.76 -0.65% -0.50 2084175 76.93 75.97 77.22 500 76.50 76.85 100 2.72% 2.39%
Verizon Communicatio 58.28 1.15% 0.66 11826643 57.68 57.52 58.56 1000 58.29 58.38 300 1.82% 3.66%
WESTERN UNION 20.09 0.15% 0.03 2756484 20.04 19.89 20.14 200 19.77 20.75 1300 -0.30% 17.76%
WFD Unibail Rodamco - - - - - - - - - - - - -
WestRock 36.05 -2.99% -1.11 1651548 37.18 36.00 37.18 100 35.90 36.11 300 -1.02% -4.53%
Wharf Holdings - - - - - - - - - - - - -
Xinyi Glass - - - - - - - - - - - - -
Yue Yuen Indust. - - - - - - - - - - - - -
Zurich Insurance N 337.30 0.12% 0.40 316894 336.90 335.20 337.40 524 337.20 337.30 310 0.96% 15.08%