26.09.2018 04:28:40
STXE 50 PR.USD
2699.71
$$$
15.67
0.58%
25.09.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2018 2684.04 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.09.2018 / 17:50
Währung $$$ Aktualisierungsstand 26.09.2018 / 04:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -5.47% 3046.5 2553.0
1 Woche 2.80% 2701.0 2606.1
1 Monat 1.64% 2701.0 2553.0
3 Monate 2.40% 2776.2 2553.0
6 Monate -1.52% 2823.4 2553.0
1 Jahr -3.10% 3046.5 2553.0
3 Jahre 5.36% 3046.5 2153.4
SMI
20.69
13
SMI
-5.85
-5.58
SMI
-5.47
-3.84
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":-5.47,"chartHeight":17.421691126848,"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":-3.84,"chartHeight":15.558762359883,"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":-2.4,"chartHeight":13.084008785264,"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":7.17,"chartHeight":18.846648698332,"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":4.78,"chartHeight":16.711715767528,"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":-4.2,"chartHeight":16.030605546291,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.09.2018 04:28:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 77.06 -0.01% -0.01 553658 77.30 76.82 77.45 - - - - -0.21% -17.25%
ABB N 23.13 -0.22% -0.05 894824 23.18 23.02 23.24 - - - - -0.04% -11.41%
ALLIANZ 194.84 1.30% 2.50 178128 192.00 192.00 195.58 - - - - 3.03% 0.31%
ASML Holding 162.40 0.16% 0.26 262127 162.84 161.28 164.10 - - - - 1.45% 11.81%
AXA 23.50 0.92% 0.21 1399927 23.33 23.29 23.59 - - - - 4.91% -5.20%
Air Liquide 109.75 -0.32% -0.35 133193 110.20 109.20 110.30 - - - - 2.95% 4.51%
Airbus Group 104.98 -0.02% -0.02 309977 105.70 104.98 105.70 80 104.88 - - -0.08% 25.90%
AstraZeneca 5789.00 2.17% 123.00 409223 5688.00 5660.00 5790.00 - - - - 3.39% 13.02%
BASF 80.38 0.92% 0.73 - 80.38 80.38 80.38 - - - - - -14.42%
BAYER 75.74 0.00% 0.00 - 75.74 75.74 75.74 - - - - 3.31% -25.85%
BBVA 6.50 16.12% 0.90 - 6.50 6.50 6.50 - - - - - -12.58%
BNP Paribas 54.75 0.27% 0.15 1000786 54.74 54.71 55.09 - - - - 5.32% -12.29%
BP 586.00 2.88% 16.40 9858480 571.80 571.60 587.40 - - - - 6.53% 11.98%
BRIT AMER TOBACCO 3543.00 -0.11% -4.00 961574 3551.00 3458.00 3559.50 - - - - -3.25% -29.34%
Banco Santander 4.48 -0.07% -0.00 25748 4.48 4.48 4.48 - - - - 6.90% -16.64%
Barclays Bank 175.24 -0.43% -0.76 9779997 176.00 174.50 176.12 - - - - 3.59% -14.01%
DEUTSCHE TELEKOM 13.84 0.33% 0.04 1945062 13.78 13.77 13.90 - - - - -0.22% -6.33%
Daimler 54.64 -2.65% -1.49 1729578 56.18 54.23 56.38 - - - - 1.41% -20.68%
Diageo 2682.00 -0.11% -3.00 897153 2685.00 2659.50 2689.50 - - - - 2.11% -1.72%
ENI 16.51 2.04% 0.33 3411081 16.10 16.10 16.58 - - - - 2.05% 19.54%
GLAXOSMITHKLINE 1536.80 0.81% 12.40 1432527 1523.90 1516.40 1537.40 - - - - 2.64% 15.31%
Glencore Plc 341.10 3.25% 10.75 12596094 335.00 334.15 341.95 - - - - 10.10% -15.29%
HSBC Holdings 675.60 -0.25% -1.70 3585094 675.20 670.90 677.90 - - - - 3.83% -11.81%
ING Groep 11.62 1.15% 0.13 4546901 11.54 11.54 11.67 - - - - 3.57% -25.21%
INTESA SANPAOLO 2.47 2.92% 0.07 20563770 2.41 2.41 2.47 - - - - 3.07% -10.59%
Imperial Brands 2634.00 0.96% 25.00 614412 2640.75 2601.00 2665.50 - - - - 2.07% -17.20%
L'Oreal 204.10 0.34% 0.70 113100 203.30 201.35 204.20 - - - - 1.49% 10.15%
LVMH Moët Henn. L. Vui 303.85 -0.44% -1.35 90888 305.75 303.30 306.75 - - - - 5.65% 23.49%
Lloyds Banking Grp 60.78 -1.49% -0.92 25498200 61.79 60.78 61.84 - - - - 2.43% -10.63%
NATIONAL GRID 765.60 -1.43% -11.10 1655285 775.40 765.40 776.00 - - - - -3.72% -12.54%
Nestlé N 79.92 0.18% 0.14 544137 79.70 79.34 80.02 - - - - -1.21% -4.68%
Novartis N 83.12 1.54% 1.26 741468 82.04 82.04 83.31 - - - - 1.94% 1.12%
Novo-Nordisk B 306.30 1.31% 3.95 598084 303.05 302.25 307.05 - - - - 1.52% -8.57%
PRUDENTIAL 1802.00 0.08% 1.50 612693 1798.50 1797.00 1812.00 - - - - 7.08% -5.56%
RECKITT BENCKISER 6770.00 -1.07% -73.00 305538 6838.00 6749.00 6838.00 - - - - 0.49% -2.28%
RIO TINTO 3957.00 1.12% 44.00 1090663 3898.00 3870.00 3970.00 - - - - 9.55% 0.48%
Roche GS 235.65 1.42% 3.30 190537 233.00 232.80 236.15 - - - - -0.98% -5.47%
Royal Dutch Shell A 29.67 2.31% 0.67 3655849 29.07 29.07 29.73 - - - - 5.08% 6.88%
SAFRAN 120.50 0.92% 1.10 153267 119.45 119.10 120.85 - - - - 2.64% 39.97%
SAP SE 107.12 3.30% 3.42 568937 103.60 103.34 107.16 - - - - 4.00% 14.82%
Sanofi 74.57 1.07% 0.79 665773 73.89 73.86 74.64 - - - - -1.78% 2.44%
Schneider Electric 69.44 -0.12% -0.08 337226 69.68 69.16 70.10 - - - - 0.58% -2.18%
Siemens 111.66 0.50% 0.56 374083 111.04 110.96 112.12 - - - - 2.40% -3.82%
TELEFÓNICA 6.79 0.00% 0.00 - 6.79 6.79 6.79 - - - - 1.60% -16.37%
Total 55.51 -0.13% -0.07 2709259 55.14 55.08 55.85 - - - - 2.99% 20.14%
UBS Group N 15.95 0.85% 0.14 1177770 15.88 15.86 16.07 - - - - 5.67% -10.72%
UNILEVER 4178.50 -0.51% -21.50 649954 4202.25 4169.00 4215.50 - - - - -1.43% 1.17%
Unilever 47.34 -0.24% -0.12 929740 47.45 47.23 47.60 - - - - -1.58% 0.58%
VODAFONE GROUP 169.02 -0.69% -1.18 9351870 169.99 168.36 170.22 - - - - -0.09% -28.31%
Vinci 82.08 0.66% 0.54 283768 81.58 81.56 82.38 - - - - 0.37% -3.88%
Zurich Insurance N 310.30 1.01% 3.10 67692 307.70 307.60 310.80 - - - - 3.74% 4.87%