26.05.2019 16:58:34
STXE 50 PR.USD
2596.75
$$$
28.7800
1.12%
24.05.2019 17:50
 
Chart
Kursdaten
Kurs 2596.75 Eröffnung 2579.34
Diff. absolut 28.78 Tages-Hoch 2601.15
Diff. % 1.12 % Tages-Tief 2579.34
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 2567.97 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 26.05.2019 / 16:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.20% 2687.0 2318.6
1 Woche -0.74% 2619.6 2559.6
1 Monat -2.56% 2687.0 2559.6
3 Monate 1.57% 2687.0 2534.7
6 Monate 6.01% 2687.0 2277.8
1 Jahr -4.85% 2776.2 2277.8
3 Jahre 8.52% 3046.5 2153.4
20.69
13
SMI
10.2
14.68
SMI
-17.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.69,"chartHeight":24.124927578617,"year":2017,"ID_NOTATION":"193811"},"2018":{"performance":-17.48,"chartHeight":23.248182732908,"year":2018,"ID_NOTATION":"193811"},"2019":{"performance":10.2,"chartHeight":20.446906887034,"year":2019,"ID_NOTATION":"193811"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.05.2019 16:58:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 73.48 -0.38% -0.28 314045 73.98 73.36 74.31 80 73.50 73.55 180 -1.32% 27.59%
ABB N 18.78 0.03% 0.01 976826 18.93 18.77 18.95 1000 18.59 18.99 500 -3.00% 0.75%
ALLIANZ 201.60 0.79% 1.58 171616 201.00 200.85 202.80 24 201.55 201.65 104 -1.49% 14.65%
ASML Holding 170.26 0.02% 0.04 220520 171.40 169.68 172.80 28 170.20 170.32 10 -6.75% 24.19%
AXA 22.34 1.02% 0.23 966216 22.25 22.21 22.46 320 22.27 22.35 487 -1.04% 18.44%
Air Liquide 113.45 0.67% 0.75 156396 113.50 113.05 114.00 100 113.45 113.50 14 -3.77% 4.61%
Airbus Group 116.72 1.53% 1.76 187859 115.56 116.60 117.50 183 116.58 116.78 187 -4.58% 39.36%
AstraZeneca 6089.00 1.10% 66.00 536030 6024.00 5981.00 6102.00 220 6059.00 6090.00 4 3.68% 3.91%
BASF 60.70 0.15% 0.09 703829 61.10 60.59 61.37 220 60.69 61.08 310 -4.53% -8.25%
BAYER 53.88 -0.48% -0.26 621081 54.53 53.60 54.05 100 53.74 53.89 300 -5.06% -11.25%
BBVA 5.03 -11.55% -0.66 4877165 5.00 4.97 5.05 1325 4.99 5.02 3322 -2.65% -22.74%
BNP Paribas 43.97 0.66% 0.29 1053641 43.88 43.65 44.23 106 43.84 44.05 278 -3.00% 11.33%
BP 543.90 -0.06% -0.30 6366600 544.40 542.80 550.00 1989 543.90 544.10 327 -2.19% 9.57%
BRIT AMER TOBACCO 2986.50 1.34% 39.50 723703 2962.00 2944.00 3019.00 353 2987.00 2988.50 353 0.90% 19.29%
Banco Santander 4.03 0.36% 0.01 9727679 4.04 4.01 4.07 2000 4.02 4.03 3896 -3.12% 1.49%
Daimler 47.51 0.23% 0.11 800940 47.77 47.38 48.26 286 47.51 47.63 286 -11.28% 3.49%
Deutsche Telekom 15.10 0.35% 0.05 1520848 15.07 15.04 15.23 330 15.10 15.11 850 -0.75% 1.82%
Diageo 3352.50 0.80% 26.50 1393954 3330.00 3325.00 3365.00 483 3349.50 3360.00 317 0.22% 19.75%
ENI 14.03 0.54% 0.07 2265742 14.02 13.98 14.18 68 14.03 14.05 823 -5.18% 2.28%
GLAXOSMITHKLINE 1581.20 0.28% 4.40 2125926 1576.80 1571.00 1586.60 1146 1580.20 1581.60 650 1.68% 5.95%
Glencore Plc 261.50 0.97% 2.50 13214625 261.95 259.15 264.40 901 255.00 261.70 2557 -5.37% -10.03%
HSBC Holdings 659.90 0.18% 1.20 2895703 659.60 656.70 663.20 1580 660.10 660.30 1580 0.72% 2.34%
ING Groep 9.77 0.87% 0.08 4574707 9.76 9.74 9.87 1324 9.77 9.77 500 -3.27% 1.86%
INTESA SANPAOLO 1.92 0.89% 0.02 9917237 1.92 1.91 1.94 10516 1.92 1.92 10516 -11.34% -0.63%
L'Oreal 243.00 0.50% 1.20 74402 242.85 241.70 244.00 20 242.90 243.20 6 -0.53% 20.78%
LINDE PLC EO 0,001 167.15 0.27% 0.45 200230 166.85 166.00 168.90 84 166.95 167.25 80 -1.42% 20.38%
LVMH Moët Henn. L. Vui 336.85 0.88% 2.95 108680 335.35 335.00 337.25 8 336.85 337.75 55 -1.49% 30.23%
Lloyds Banking Grp 58.55 1.08% 0.62 29931307 58.29 58.10 58.82 5149 58.46 58.59 15067 -3.24% 13.07%
NATIONAL GRID 815.20 1.12% 9.00 2086850 811.10 802.80 818.40 192 815.00 815.20 748 -0.05% 6.73%
Nestlé N 99.01 -0.25% -0.25 746772 99.67 98.93 99.72 2500 98.90 99.40 2500 -1.17% 24.17%
Novartis N 87.09 2.97% 2.51 1104981 84.92 84.87 87.17 724 86.43 87.55 400 3.53% 17.48%
Novo-Nordisk B 324.25 0.04% 0.12 635061 324.00 320.90 325.95 400 320.10 326.05 400 3.31% 8.95%
PRUDENTIAL 1594.50 0.85% 13.50 1264794 1598.00 1588.50 1602.00 700 1595.00 1599.50 582 -4.55% 13.53%
RECKITT BENCKISER 6423.00 0.31% 20.00 228077 6428.50 6382.00 6448.00 129 6425.00 6427.00 60 2.69% 7.07%
RIO TINTO 4656.50 1.37% 63.00 857217 4627.50 4627.50 4666.25 110 4651.50 4657.00 110 -0.50% 24.56%
Roche GS 271.55 0.67% 1.80 189299 269.70 269.15 273.35 236 267.00 274.35 233 2.07% 11.93%
Royal Dutch Shell A 28.16 0.46% 0.13 1645822 28.08 28.05 28.32 400 28.16 28.18 637 -2.71% 9.51%
SAFRAN 121.90 2.14% 2.55 198732 120.10 120.10 122.50 12 121.85 121.90 60 -3.10% 15.87%
SAP SE 113.84 0.49% 0.56 490583 113.43 113.40 114.48 43 113.82 113.88 95 -0.99% 30.49%
Sanofi 75.06 -0.04% -0.03 368260 75.31 74.95 75.50 61 74.94 75.16 66 -0.20% -0.86%
Schneider Electric 73.89 2.54% 1.83 409075 72.44 72.34 73.90 180 73.88 74.10 147 1.55% 23.40%
Siemens 105.14 1.17% 1.22 377200 104.48 104.42 106.04 60 105.14 105.44 211 -2.16% 7.47%
TELEFÓNICA 7.21 0.08% 0.01 1816305 7.21 7.19 7.26 768 7.20 7.22 804 0.74% -2.20%
Total 47.43 -0.14% -0.07 1603060 47.64 47.33 48.05 150 47.28 47.62 150 -3.81% 2.51%
UBS Group N 11.81 0.13% 0.01 1049707 11.87 11.79 11.93 1600 11.70 11.93 1600 -2.92% -2.88%
UNILEVER 4889.00 1.16% 56.00 472551 4855.00 4833.00 4900.00 200 4857.00 4889.50 4 1.98% 18.72%
Unilever 54.72 0.96% 0.52 652713 54.32 54.03 54.83 465 54.66 54.80 62 0.85% 13.29%
VODAFONE GROUP 125.82 1.90% 2.34 13213568 124.52 124.00 126.96 9400 125.84 125.90 5608 1.30% -17.68%
Vinci 89.96 1.79% 1.58 252286 88.50 88.50 90.18 140 89.94 89.96 75 0.47% 24.56%
Zurich Insurance N 328.40 1.45% 4.70 75279 326.10 325.70 329.30 70 326.00 331.80 70 0.46% 12.39%