22.07.2019 05:16:04
STXE 50 PR.USD
2670.75
$$$
0.5200
0.02%
19.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.07.2019 2670.23 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.07.2019 / 05:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.34% 2735.5 2318.6
1 Woche -0.11% 2698.2 2659.6
1 Monat 0.21% 2735.5 2659.6
3 Monate 0.33% 2735.5 2518.1
6 Monate 9.06% 2735.5 2412.3
1 Jahr -0.64% 2776.2 2277.8
3 Jahre 13.91% 3046.5 2207.3
20.69
13
SMI
13.34
17.89
SMI
-17.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.69,"chartHeight":23.254221772174,"year":2017,"ID_NOTATION":"193811"},"2018":{"performance":-17.48,"chartHeight":22.409119998778,"year":2018,"ID_NOTATION":"193811"},"2019":{"performance":13.34,"chartHeight":21.054243625876,"year":2019,"ID_NOTATION":"193811"}}
{"2017":{"performance":13,"chartHeight":20.924828086783,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.939454736594,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.89,"chartHeight":22.525336395705,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.727820747655,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.437518260546,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.95,"chartHeight":21.949966690896,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.078919966096,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.023955692146,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.4,"chartHeight":22.089431745039,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.528137552827,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.23144041588,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.26,"chartHeight":18.004598973642,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.944070607684,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.592135881153,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.07.2019 05:16:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 83.37 5.20% 4.12 1533134 82.00 81.89 84.37 6 83.36 83.39 452 6.04% 44.76%
ABB N 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ALLIANZ 215.40 -0.14% -0.30 190555 216.15 214.50 217.05 60 215.35 216.00 93 -0.21% 22.50%
ASML Holding 199.98 0.18% 0.36 396482 201.65 198.44 202.70 27 199.90 204.00 13 8.41% 45.86%
AXA 23.55 -0.49% -0.12 1350461 23.68 23.48 23.75 5 23.55 23.56 458 -0.30% 24.83%
Air Liquide 121.90 -0.53% -0.65 104109 122.65 121.50 123.55 94 121.85 122.25 70 -0.85% 12.40%
Airbus Group 131.50 -0.36% -0.48 310691 132.87 131.05 133.86 37 131.32 131.60 45 3.32% 57.03%
AstraZeneca 6377.50 -0.43% -27.50 606913 6424.00 6359.00 6454.00 263 6374.00 6379.00 163 1.07% 8.83%
BASF 60.86 0.66% 0.40 532630 60.70 60.52 61.42 210 60.85 60.88 5 1.16% -8.01%
BAYER 59.64 1.41% 0.83 582994 59.51 59.03 60.02 260 59.64 59.67 294 1.24% -1.76%
BBVA 4.78 -15.78% -0.90 4752235 4.87 4.76 4.90 3245 4.78 4.79 1500 -2.47% -26.44%
BNP Paribas 41.92 -1.13% -0.48 876278 42.52 41.79 42.77 200 41.77 42.06 200 -1.55% 6.15%
BP 518.00 0.52% 2.70 6237870 517.90 516.20 521.50 1141 518.00 518.20 2000 -5.09% 4.35%
BRIT AMER TOBACCO 3102.50 0.10% 3.00 560399 3140.50 3071.50 3161.00 355 3102.00 3103.50 355 7.19% 23.93%
Banco Santander 3.99 -1.63% -0.07 9617782 4.06 3.99 4.08 11154 3.95 3.99 1500 -4.80% 0.52%
Daimler 45.45 -0.07% -0.03 580457 45.84 45.39 45.98 292 45.44 45.47 86 -1.43% -1.01%
Deutsche Telekom 14.67 -0.50% -0.07 1738238 14.77 14.59 14.82 336 14.67 14.68 1006 -3.59% -1.05%
Diageo 3392.50 -0.53% -18.00 841174 3411.00 3386.50 3428.50 145 3388.50 3393.00 331 0.18% 21.18%
ENI 14.21 -0.71% -0.10 961134 14.37 14.16 14.38 750 14.21 14.24 600 -4.08% 3.62%
GLAXOSMITHKLINE 1643.80 -0.32% -5.30 1691779 1652.80 1639.20 1662.40 460 1642.20 1644.00 663 1.37% 10.14%
Glencore Plc 271.65 0.59% 1.60 8098793 267.25 266.85 273.85 1843 271.25 272.20 1843 1.99% -6.54%
HSBC Holdings 661.70 -0.05% -0.30 3112622 664.70 658.30 666.30 752 661.50 661.90 1684 -0.27% 2.62%
ING Groep 10.06 -1.93% -0.20 2685315 10.27 10.02 10.29 1300 10.06 10.08 486 -2.95% 4.90%
INTESA SANPAOLO 2.00 -2.72% -0.06 11414039 2.07 2.00 2.07 1077 2.00 2.00 9135 -2.68% 3.44%
L'Oreal 248.20 -0.96% -2.40 94999 251.20 247.70 252.70 40 247.50 248.30 56 -1.31% 23.36%
LINDE PLC EO 0,001 181.25 0.50% 0.90 164512 180.80 179.15 181.78 49 181.15 181.25 24 0.39% 30.54%
LVMH Moët Henn. L. Vui 382.90 -0.05% -0.20 88091 384.55 382.00 388.77 40 382.10 383.70 40 -0.18% 48.04%
Lloyds Banking Grp 56.80 -1.17% -0.67 31497187 57.44 56.64 57.67 15620 56.78 56.81 8500 -1.59% 9.69%
NATIONAL GRID 832.60 0.23% 1.90 1422055 832.50 827.30 838.30 874 831.80 832.90 601 -0.56% 9.01%
Nestlé N 101.06 - - - - - - 550 96.04 101.92 240 -0.28% 26.74%
Novartis N 89.12 - - - - - - 250 88.40 89.57 400 -1.71% 20.22%
Novo-Nordisk B 318.75 -0.75% -2.40 582847 322.20 316.00 322.35 26 315.35 320.00 200 -0.82% 7.11%
PRUDENTIAL 1715.00 -0.17% -3.00 663133 1732.00 1703.50 1735.50 437 1714.00 1717.00 446 -0.92% 22.11%
RECKITT BENCKISER 6597.00 -0.84% -56.00 187918 6679.00 6581.00 6712.00 4 6597.00 6599.00 135 0.02% 9.97%
RIO TINTO 4844.00 1.37% 65.50 543189 4819.00 4816.00 4872.50 102 4842.00 4849.00 105 0.83% 29.57%
Roche GS 272.45 - - - - - - 1000 272.50 276.25 80 -1.75% 12.30%
Royal Dutch Shell A 28.23 0.61% 0.17 1232270 28.16 28.12 28.34 300 28.22 29.90 197 -2.30% 9.78%
SAFRAN 133.10 2.62% 3.40 245671 131.30 131.30 133.75 93 132.50 133.10 100 2.86% 26.52%
SAP SE 112.14 -1.55% -1.76 878357 113.20 111.40 113.70 235 112.00 112.18 182 -7.48% 28.54%
Sanofi 74.50 0.42% 0.32 536075 74.20 73.62 74.56 67 74.40 74.52 300 1.37% -1.60%
Schneider Electric 76.04 -0.37% -0.28 335600 76.76 75.80 77.24 120 75.80 76.06 159 -1.20% 26.99%
Siemens 99.34 0.24% 0.24 666799 99.73 98.77 100.08 49 99.26 99.35 212 -0.37% 1.54%
TELEFÓNICA 7.25 -0.36% -0.03 2880573 7.29 7.21 7.36 2000 7.24 7.25 3 -1.95% -1.63%
Total 48.14 0.22% 0.10 923294 48.31 47.85 48.66 41 48.14 48.18 102 -3.45% 4.04%
UBS Group N 11.56 - - - - - - 1912 11.45 11.65 1912 0.70% -4.89%
UNILEVER 5016.00 -0.87% -44.00 418736 5081.00 5007.00 5104.00 200 4983.00 5047.00 200 0.43% 21.81%
Unilever 54.32 - - - - - - 91 54.26 54.40 91 0.11% 16.07%
VODAFONE GROUP 129.50 2.03% 2.58 17313978 128.16 127.62 129.80 3653 129.48 129.52 5882 -1.72% -15.27%
Vinci 92.98 -0.32% -0.30 196159 93.44 92.78 93.92 100 92.68 93.24 100 2.02% 28.75%
Zurich Insurance N 339.50 - - - - - - 70 337.10 348.90 2500 -0.03% 16.19%