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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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. - - - - - - - - - - - - -
Klépierre - - - - - - - - - - - - -
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 - - - - - - - - - - - - -
Société Générale - - - - - - - - - - - - -
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%