18.01.2020 12:05:16
STXE 50 PR.USD
2881.36
$$$
19.2600
0.67%
17.01.2020 17:50
 
Chart
Kursdaten
Kurs 2881.36 Eröffnung 2864.78
Diff. absolut 19.26 Tages-Hoch 2887.05
Diff. % 0.67 % Tages-Tief 2864.78
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 2862.10 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 18.01.2020 / 12:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.00% 2887.1 2824.6
1 Woche 1.10% 2887.1 2827.8
1 Monat 2.20% 2887.1 2805.0
3 Monate 7.58% 2887.1 2666.6
6 Monate 7.78% 2887.1 2494.4
1 Jahr 19.70% 2887.1 2412.3
3 Jahre 19.94% 3046.5 2277.8
SMI
21.26
26.51
1
2.12
-17.48
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-17.48,"chartHeight":20.369615888611,"year":2018,"ID_NOTATION":"193811"},"2019":{"performance":21.26,"chartHeight":21.261633328536,"year":2019,"ID_NOTATION":"193811"},"2020":{"performance":1,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"193811"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.63,"chartHeight":9.5595267645863,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.01.2020 12:05:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
Air Liquide 129.60 1.57% 2.00 183031 127.80 127.65 129.85 43 129.35 130.00 70 3.14% 2.82%
Airbus Group 136.26 2.14% 2.86 296108 133.76 133.76 137.18 296 136.26 136.32 127 1.61% 4.25%
ALLIANZ 218.90 0.85% 1.85 140138 217.90 217.50 219.45 95 218.90 219.15 14 -0.82% 0.00%
AB InBev 71.98 0.39% 0.28 378969 71.50 71.18 72.70 363 71.89 71.98 110 -2.15% -1.26%
ASML Holding 270.45 0.19% 0.50 177650 271.30 269.30 272.20 65 270.35 270.55 446 0.75% 2.74%
AstraZeneca 7893.00 2.56% 197.00 378858 7733.00 7694.00 7949.00 220 7864.00 7924.00 220 3.34% 3.83%
AXA 24.38 0.97% 0.23 956566 24.25 24.23 24.45 400 24.38 24.39 426 -4.03% -2.77%
Banco Santander 3.68 1.09% 0.04 14065530 3.67 3.66 3.71 6000 3.67 3.68 2500 -1.43% -1.63%
BASF 64.41 0.08% 0.05 595856 64.68 64.32 64.91 46 64.32 64.45 90 -2.31% -4.21%
BAYER 75.17 0.52% 0.39 437898 76.05 75.05 76.12 63 70.00 75.19 287 -0.32% 3.11%
BNP Paribas 50.75 0.24% 0.12 1045776 50.92 50.44 51.06 200 50.61 50.91 200 -2.59% -3.81%
BP 497.10 -0.23% -1.15 3493281 497.50 494.55 499.85 1340 496.65 497.45 1672 -0.06% 4.78%
BRIT AMER TOBACCO 3464.00 0.09% 3.00 517920 3460.50 3446.50 3481.50 308 3462.50 3464.50 210 -0.73% 6.80%
Daimler 46.69 -0.56% -0.27 708562 47.33 46.66 47.51 230 46.68 46.70 230 -5.57% -5.29%
Deutsche Telekom 14.67 -0.04% -0.01 1354199 14.81 14.66 14.81 200 14.67 14.67 937 -0.78% 0.34%
Diageo 3279.00 0.92% 30.00 654113 3258.50 3254.00 3291.50 88 3278.50 3279.50 301 0.83% 2.37%
ENEL 7.70 1.60% 0.12 4845757 7.56 7.56 7.72 1700 7.69 7.71 1700 3.65% 8.74%
ENI 13.88 -0.22% -0.03 793267 13.90 13.86 13.96 1428 13.87 13.89 557 -1.83% -0.16%
GLAXOSMITHKLINE 1842.20 2.05% 37.00 2458565 1812.80 1812.20 1851.00 300 1841.60 1842.40 330 2.39% 3.56%
HSBC Holdings 594.60 0.64% 3.80 2390946 592.20 591.10 599.40 1000 594.50 594.80 1820 1.54% 0.02%
IBERDROLA 9.40 1.10% 0.10 3725544 9.31 9.31 9.42 1643 9.39 9.40 1709 4.45% 2.24%
ING Groep 10.61 -0.02% -0.00 2946077 10.64 10.58 10.69 520 10.59 10.62 780 -2.09% -1.30%
INTESA SANPAOLO 2.33 0.58% 0.01 5889574 2.33 2.32 2.35 5300 2.33 2.34 2351 -1.10% -0.79%
L'Oreal 275.50 2.15% 5.80 100930 270.50 269.50 276.10 8 252.00 275.50 40 4.63% 4.44%
LINDE PLC EO 0,001 192.03 0.83% 1.57 109194 191.55 188.75 193.00 108 192.00 192.20 181 1.41% 0.96%
Lloyds Banking Grp 58.53 1.35% 0.78 22589160 58.02 57.89 58.73 115162 55.00 58.54 13538 -2.81% -6.87%
LVMH Moët Henn. L. Vui 438.00 1.40% 6.05 99936 435.00 432.65 438.20 10 437.90 438.10 40 3.56% 5.75%
NATIONAL GRID 973.50 1.60% 15.30 1548689 960.60 959.20 973.95 30 973.30 973.70 1022 4.02% 2.72%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 413.25 0.74% 3.05 818779 415.00 412.80 418.05 608 407.75 414.10 150 4.21% 6.73%
PRUDENTIAL 1414.50 0.82% 11.50 908630 1413.00 1399.00 1422.00 306 1413.50 1415.00 257 -4.33% -2.14%
RECKITT BENCKISER 6208.00 0.36% 22.00 335805 6184.00 6182.00 6285.00 59 6199.00 6206.00 100 2.87% 1.37%
Relx Plc 2006.00 0.83% 16.50 647574 1995.00 1991.00 2012.00 122 2003.00 2018.00 500 3.80% 5.30%
RIO TINTO 4655.00 3.03% 137.00 660514 4574.00 4573.50 4691.00 209 4656.00 4658.50 209 3.57% 3.63%
- - - - - - - - - - - 0.00% 0.00%
Royal Dutch Shell A 26.43 -0.21% -0.06 1774018 26.50 26.41 26.55 117 26.40 26.43 635 -0.68% 0.95%
SAFRAN 142.55 1.28% 1.80 145548 141.70 141.60 142.95 60 142.45 142.60 40 2.89% 3.41%
Sanofi 92.36 1.09% 1.00 438438 91.80 91.73 92.74 90 92.07 92.66 90 -0.61% 2.94%
SAP SE 125.72 2.66% 3.26 411075 123.64 123.44 125.93 170 125.72 125.98 24 1.58% 4.71%
Schneider Electric 94.22 1.97% 1.82 310557 93.92 93.90 94.74 114 94.20 94.24 114 2.52% 2.86%
Siemens 116.94 0.95% 1.10 330359 116.62 116.38 117.08 39 116.88 116.90 100 0.76% 0.15%
Total 48.38 -0.86% -0.42 862630 48.94 48.35 49.05 345 48.39 48.41 2 -3.05% -1.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
UNILEVER 4395.00 1.07% 46.50 434513 4351.00 4331.50 4403.50 200 4364.50 4397.50 291 1.90% 1.07%
Vinci 102.35 1.84% 1.85 169475 100.80 100.80 102.50 168 102.30 102.60 100 3.20% 3.59%
VODAFONE GROUP 154.92 -0.63% -0.98 7508270 156.68 154.38 156.92 2318 154.78 154.92 3394 1.88% 5.37%
- - - - - - - - - - - 0.00% 0.00%