14.11.2018 11:53:24
STXE 50 PR.USD
2480.65
$$$
-16.33
-0.65%
14.11.2018 11:38
 
Chart
Kursdaten
Kurs 2480.65 Eröffnung 2490.68
Diff. absolut -16.33 Tages-Hoch 2490.68
Diff. % -0.65 % Tages-Tief 2467.82
Volumen - Umsatz -
Schlusskurs vom 13.11.2018 2496.98 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.11.2018 / 11:38
Währung $$$ Aktualisierungsstand 14.11.2018 / 11:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -12.38% 3046.5 2411.4
1 Woche -0.49% 2562.3 2474.0
1 Monat -0.29% 2562.3 2411.4
3 Monate -5.17% 2702.4 2411.4
6 Monate -10.64% 2808.0 2411.4
1 Jahr -9.39% 3046.5 2411.4
3 Jahre -1.63% 3046.5 2153.4
SMI
20.69
13
SMI
-5.85
-5.58
SMI
-12.38
-3.91
2016
2017
2018
{"2016":{"performance":-5.85,"chartHeight":17.775330917869,"year":2016,"ID_NOTATION":"193811"},"2017":{"performance":20.69,"chartHeight":24.426621193692,"year":2017,"ID_NOTATION":"193811"},"2018":{"performance":-12.38,"chartHeight":21.722482926858,"year":2018,"ID_NOTATION":"193811"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-3.91,"chartHeight":15.653881713971,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.97,"chartHeight":19.403615797397,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.29,"chartHeight":12.836972788667,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.38,"chartHeight":16.251563524622,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-11.19,"chartHeight":21.190353175156,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.11.2018 11:53:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 65.67 0.49% 0.32 123332 65.25 64.76 65.73 90 65.68 65.69 69 -1.33% -29.82%
ABB N 19.84 -1.10% -0.22 504157 19.93 19.64 19.93 1340 19.84 19.85 857 -2.29% -23.17%
ALLIANZ 190.80 -1.81% -3.52 121860 192.50 189.52 192.74 23 190.78 190.84 75 5.47% 1.34%
ASML Holding 151.08 -1.58% -2.42 57296 151.18 149.08 151.76 143 151.06 151.14 168 -0.47% 5.68%
AXA 21.91 -1.39% -0.31 579457 22.07 21.73 22.07 1808 21.91 21.92 966 0.77% -10.36%
Air Liquide 106.25 -1.12% -1.20 48788 106.65 105.40 106.90 297 106.20 106.30 429 1.80% 1.99%
Airbus Group 95.63 -1.14% -1.10 17104 95.39 94.08 95.73 80 95.62 95.72 155 0.69% 15.96%
AstraZeneca 6332.00 0.38% 24.00 151668 6297.00 6259.00 6336.00 497 6332.00 6333.00 202 9.72% 23.16%
BASF 68.67 -1.49% -1.04 344454 69.07 67.77 69.14 32 68.67 68.68 100 - -14.42%
BAYER 65.08 -2.03% -1.35 355423 66.57 64.84 66.57 100 65.07 65.09 646 -5.09% -34.97%
BBVA 4.97 -0.63% -0.03 1722469 4.97 4.95 5.00 285 4.97 4.97 1000 - -12.58%
BNP Paribas 45.82 -1.07% -0.49 257686 46.03 45.46 46.07 307 45.81 45.83 293 -0.14% -25.60%
BP 509.70 -0.55% -2.80 4018706 507.30 501.80 512.10 3997 509.60 509.80 2207 -5.06% -2.06%
BRIT AMER TOBACCO 2903.00 3.02% 85.00 562846 2844.00 2810.50 2904.00 365 2902.00 2903.00 154 -15.81% -43.86%
Banco Santander 4.26 -1.00% -0.04 3621593 4.26 4.23 4.28 4724 4.26 4.26 2500 2.12% -21.61%
Barclays Bank 173.92 -0.81% -1.42 2269980 175.14 172.54 176.12 2976 173.88 173.94 2979 1.27% -13.96%
Daimler 52.60 1.19% 0.62 421091 51.91 51.88 52.84 602 52.58 52.60 238 -0.57% -26.54%
Deutsche Telekom 14.88 -0.13% -0.02 1124253 14.89 14.85 14.94 2305 14.88 14.89 1704 2.76% 0.91%
Diageo 2736.00 0.24% 6.50 322514 2728.00 2715.50 2738.00 735 2735.50 2736.50 286 2.09% 0.02%
ENI 14.82 -1.94% -0.29 1736702 14.91 14.64 14.91 2194 14.82 14.83 612 -1.33% 9.46%
GLAXOSMITHKLINE 1569.40 -0.67% -10.60 512173 1573.00 1559.20 1573.20 400 1569.00 1569.80 800 5.29% 19.52%
Glencore Plc 289.30 -1.90% -5.60 5557409 291.40 287.15 293.60 829 289.45 289.55 1835 -5.39% -24.38%
HSBC Holdings 642.20 -0.20% -1.30 1193256 643.40 636.10 643.40 3340 642.20 642.30 878 0.89% -16.00%
ING Groep 11.18 -0.83% -0.09 719401 11.18 11.10 11.21 198 11.18 11.18 1534 0.73% -26.60%
INTESA SANPAOLO 1.97 -1.70% -0.03 5381299 1.98 1.95 1.98 7000 1.97 1.97 7684 -0.07% -27.43%
L'Oreal 208.80 0.00% 0.00 59089 208.60 206.75 208.90 180 208.80 208.90 226 2.91% 12.68%
LVMH Moët Henn. L. Vui 268.50 -0.39% -1.05 36122 267.60 264.30 268.50 131 268.50 268.65 79 -1.43% 9.55%
Lloyds Banking Grp 58.70 -0.07% -0.04 9228424 58.80 58.16 58.92 38613 58.69 58.71 17100 1.38% -13.63%
NATIONAL GRID 854.80 0.32% 2.70 572706 858.65 846.80 859.80 356 854.70 854.90 636 2.11% -2.66%
Nestlé N 84.86 -0.12% -0.10 350276 84.84 84.68 85.16 1177 84.84 84.88 857 0.69% 1.51%
Novartis N 88.88 -0.56% -0.50 293228 88.80 88.70 89.42 1147 88.86 88.90 875 1.29% 8.73%
Novo-Nordisk B 291.90 -0.19% -0.55 270714 293.10 290.25 294.75 366 291.85 291.95 55 3.82% -12.70%
PRUDENTIAL 1628.50 0.56% 9.00 493873 1616.50 1595.50 1630.00 730 1628.00 1629.00 310 2.73% -15.05%
RECKITT BENCKISER 6388.00 2.29% 143.00 92946 6253.00 6250.00 6402.00 156 6387.00 6389.00 366 -1.34% -9.86%
RIO TINTO 3731.00 -2.88% -110.50 390886 3802.00 3701.00 3802.00 267 3730.50 3733.00 271 -0.70% -2.45%
Roche GS 249.60 -0.89% -2.25 84825 250.60 248.55 250.60 165 249.55 249.65 201 3.09% 2.46%
Royal Dutch Shell A 27.04 -1.19% -0.33 1096590 26.87 26.75 27.27 181 27.04 27.05 884 -1.05% -1.42%
SAFRAN 111.90 -1.10% -1.25 77251 112.80 110.70 113.05 60 111.90 111.95 112 2.17% 31.43%
SAP SE 91.77 -0.51% -0.47 203871 91.21 90.41 91.90 116 91.78 91.80 168 -1.32% -1.13%
Sanofi 79.74 -0.34% -0.27 217136 79.62 79.16 79.74 470 79.75 79.77 125 3.03% 11.09%
Schneider Electric 63.24 -1.06% -0.68 66692 63.28 62.57 63.36 326 63.22 63.26 185 -0.09% -10.06%
Siemens 100.50 -1.34% -1.36 212289 100.96 100.04 101.06 705 100.48 100.52 507 -0.12% -12.27%
TELEFÓNICA 7.50 -0.33% -0.03 904055 7.49 7.44 7.50 2043 7.50 7.50 741 2.33% -7.36%
Total 49.30 -0.16% -0.08 828248 48.64 48.57 49.53 387 49.30 49.30 100 -3.14% 6.87%
UBS Group N 13.66 -1.37% -0.19 557395 13.72 13.52 13.73 2064 13.66 13.66 942 -1.98% -22.42%
UNILEVER 4167.00 0.40% 16.50 251136 4159.00 4136.00 4173.00 125 4166.50 4167.50 109 1.74% 0.50%
Unilever 48.83 -0.01% -0.01 250043 48.81 48.51 48.90 200 48.83 48.84 544 2.75% 3.76%
VODAFONE GROUP 157.50 0.45% 0.70 10031886 155.60 153.50 157.56 2500 157.54 157.56 6307 7.09% -33.49%
Vinci 77.96 -0.18% -0.14 59367 77.84 77.16 78.08 94 77.96 78.00 543 0.64% -8.54%
Zurich Insurance N 311.10 -0.77% -2.40 26150 311.60 309.00 311.60 196 311.00 311.20 147 0.87% 5.95%