24.01.2019 09:12:00
STXE 50 PR.USD
2429.86
$$$
0.1200
0.00%
23.01.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.01.2019 2429.74 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.01.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.01.2019 / 09:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 3.12% 2450.8 2318.6
1 Woche 0.75% 2450.8 2396.2
1 Monat 3.29% 2450.8 2277.8
3 Monate -1.85% 2562.3 2277.8
6 Monate -10.23% 2776.2 2277.8
1 Jahr -19.19% 3046.5 2277.8
3 Jahre 4.58% 3046.5 2153.4
20.69
13
SMI
3.12
6.26
SMI
-17.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.69,"chartHeight":32.009601360053,"year":2017,"ID_NOTATION":"193811"},"2018":{"performance":-17.48,"chartHeight":30.846312769271,"year":2018,"ID_NOTATION":"193811"},"2019":{"performance":3.12,"chartHeight":18.956104978282,"year":2019,"ID_NOTATION":"193811"}}
{"2017":{"performance":13,"chartHeight":28.80317441485,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":27.446801002772,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.26,"chartHeight":23.760884237326,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":24.402471115758,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":29.50889607882,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":3.69,"chartHeight":20.113875897226,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":33.144804278835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":23.433595869841,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.35,"chartHeight":22.677010908587,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":31.01014127737,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":29.225228462612,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.89,"chartHeight":18.427728923487,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":28.829661881481,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":31.09823543066,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":4.85,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.01.2019 09:12:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 65.35 1.16% 0.75 1142 65.18 65.18 65.47 34 65.33 65.43 267 4.67% 12.17%
ABB N 18.95 -0.16% -0.03 2669 18.94 18.94 18.98 500 18.95 18.98 500 0.08% 1.82%
ALLIANZ 182.88 -0.03% -0.06 221 183.02 182.74 183.02 119 182.80 182.96 23 1.30% 4.04%
ASML Holding 143.36 0.94% 1.34 1939 143.10 142.58 143.36 67 143.34 143.64 76 2.08% 3.59%
AXA 20.28 0.10% 0.02 1350 20.30 20.27 20.30 300 20.28 20.30 589 0.97% 7.39%
Air Liquide 105.10 -0.10% -0.10 196 105.15 105.05 105.15 70 104.95 105.15 309 1.20% -3.00%
Airbus Group 94.21 0.41% 0.38 1179 94.25 94.21 94.47 160 94.03 94.28 160 2.28% 12.90%
AstraZeneca 5538.00 -0.63% -35.00 3560 5571.00 5538.00 5576.00 223 5536.00 5543.00 346 1.62% -4.90%
BASF 62.95 -0.41% -0.26 4764 63.06 62.85 63.08 135 62.86 62.94 344 5.84% -4.46%
BAYER 66.00 -0.32% -0.21 1031 66.03 66.00 66.13 450 65.86 66.08 250 1.96% 9.06%
BBVA 5.23 0.04% 0.00 6429 5.24 5.23 5.24 3141 5.23 5.24 228 -19.62% -19.62%
BNP Paribas 41.52 -0.12% -0.05 1873 41.52 41.41 41.59 145 41.49 41.55 333 -3.13% 5.27%
BP 507.50 -0.29% -1.50 13373 508.70 507.50 508.90 1000 507.10 507.60 3325 -1.22% 2.54%
BRIT AMER TOBACCO 2486.00 0.18% 4.50 51 2486.00 2486.00 2486.00 459 2481.50 2485.50 295 0.32% -0.88%
Banco Santander 4.38 0.68% 0.03 15251 4.38 4.38 4.38 2000 4.37 4.38 2814 1.07% 9.65%
Daimler 50.04 -0.44% -0.22 3099 50.17 50.01 50.18 150 49.84 49.92 190 1.04% 9.48%
Deutsche Telekom 14.41 -0.07% -0.01 20644 14.40 14.39 14.42 357 14.40 14.41 1869 -1.50% -2.76%
Diageo 2744.50 0.02% 0.50 843 2744.75 2743.00 2748.50 366 2744.50 2748.50 200 1.01% -1.98%
ENI 14.30 -0.31% -0.04 1628 14.33 14.30 14.33 178 14.29 14.31 1750 0.89% 4.57%
GLAXOSMITHKLINE 1475.20 -0.08% -1.20 7726 1477.40 1475.00 1477.40 733 1475.00 1475.80 806 -0.24% -1.07%
Glencore Plc 287.45 0.23% 0.65 29322 286.20 286.20 288.10 669 287.15 287.60 31 -1.14% -1.32%
HSBC Holdings 637.00 -0.20% -1.30 767 637.00 637.00 637.00 1172 636.10 636.80 1323 -1.41% -1.01%
ING Groep 10.47 0.11% 0.01 12782 10.48 10.47 10.48 184 10.47 10.48 1236 1.73% 9.07%
INTESA SANPAOLO 2.04 0.15% 0.00 46283 2.05 2.04 2.05 7000 2.04 2.05 7000 1.19% 5.57%
L'Oreal 200.30 0.10% 0.20 63 199.95 199.95 200.30 39 199.75 200.20 40 2.33% -0.55%
LINDE PLC EO 0,001 139.35 - - - - - - 87 138.70 139.20 87 0.87% 0.36%
LVMH Moët Henn. L. Vui 256.40 -0.54% -1.40 289 256.75 256.40 256.75 70 256.20 256.55 11 3.66% -0.33%
Lloyds Banking Grp 57.22 -0.17% -0.10 69871 57.35 57.22 57.35 29808 57.24 57.30 2565 2.05% 10.70%
NATIONAL GRID 802.00 -0.19% -1.50 766 801.60 801.60 802.00 642 801.70 803.20 455 0.59% 5.20%
Nestlé N 85.14 0.90% 0.76 15555 84.90 84.86 85.14 1006 85.08 85.14 141 1.47% 5.82%
Novartis N 87.80 -0.23% -0.20 1960 87.66 87.66 87.80 305 87.86 87.92 152 0.89% 4.94%
Novo-Nordisk B 310.55 -0.32% -1.00 2814 310.60 310.30 310.70 31 310.25 310.55 223 1.98% 4.69%
PRUDENTIAL 1484.50 -0.27% -4.00 1395 1484.50 1483.50 1484.50 85 1483.50 1485.50 250 1.57% 5.98%
RECKITT BENCKISER 5726.00 -1.02% -59.00 1320 5726.00 5712.00 5756.00 149 5694.00 5722.00 576 -3.19% -3.57%
RIO TINTO 3771.50 0.31% 11.50 1728 3769.75 3764.00 3772.00 104 3770.50 3775.50 142 -3.06% 0.58%
Roche GS 257.50 -0.35% -0.90 3087 258.00 257.05 258.10 5 257.40 257.65 148 0.64% 6.51%
Royal Dutch Shell A 25.89 -0.10% -0.03 10719 25.93 25.89 25.95 594 25.89 25.91 1041 -1.33% 0.78%
SAFRAN 109.90 0.00% 0.00 354 109.85 109.85 109.90 80 109.65 109.75 161 1.57% 4.47%
SAP SE 92.02 0.80% 0.73 7624 91.64 91.64 92.02 834 92.01 92.05 1091 1.94% 4.64%
Sanofi 73.23 0.11% 0.08 3612 73.03 73.03 73.27 26 73.23 73.27 100 -1.60% -3.38%
Schneider Electric 59.36 0.44% 0.26 2043 59.38 59.30 59.40 370 59.32 59.40 156 1.06% -1.30%
Siemens 98.60 0.06% 0.06 1023 98.60 98.54 98.60 62 98.56 98.64 100 1.01% 0.73%
TELEFÓNICA 7.75 0.22% 0.02 4352 7.75 7.74 7.76 300 7.74 7.75 144 1.86% 4.87%
Total 46.56 -0.15% -0.07 3738 46.70 46.54 46.70 128 46.53 46.56 66 -0.86% 0.78%
UBS Group N 12.97 -0.54% -0.07 6352 13.00 12.96 13.00 312 12.96 12.98 2232 -2.39% 7.28%
UNILEVER 4033.50 -0.14% -5.50 49 4033.50 4033.50 4033.50 562 4031.00 4039.50 152 1.08% -1.92%
Unilever 47.13 -0.18% -0.09 3064 47.17 47.12 47.21 84 47.12 47.14 353 2.60% -2.25%
VODAFONE GROUP 148.14 -0.96% -1.44 134277 148.78 148.04 148.88 39382 148.00 148.16 10875 1.22% -2.13%
Vinci 74.66 -0.37% -0.28 703 74.72 74.60 74.72 75 74.62 74.70 75 1.65% 3.77%
Zurich Insurance N 312.30 0.13% 0.40 746 311.30 311.30 312.30 59 312.20 312.50 40 1.96% 6.74%