24.01.2019 09:13:29
STXE 50 RE.USD
5421.25
$$$
0.2700
0.01%
23.01.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.01.2019 5420.98 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.01.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.01.2019 / 09:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 3.12% 5463.5 5204.1
1 Woche 0.75% 5463.5 5370.7
1 Monat 3.33% 5463.5 5123.0
3 Monate -1.52% 5668.1 5123.0
6 Monate -9.37% 6114.0 5123.0
1 Jahr -16.45% 6538.7 5123.0
3 Jahre 15.70% 6538.7 4392.2
23.74
13
SMI
3.12
6.26
SMI
-14.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":23.74,"chartHeight":32.958423332325,"year":2017,"ID_NOTATION":"193812"},"2018":{"performance":-14.48,"chartHeight":29.547123193683,"year":2018,"ID_NOTATION":"193812"},"2019":{"performance":3.12,"chartHeight":18.956104978282,"year":2019,"ID_NOTATION":"193812"}}
{"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 09:13:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 65.16 0.87% 0.56 1732 65.18 65.16 65.47 90 65.12 65.19 33 4.67% 12.17%
ABB N 18.98 0.03% 0.01 3544 18.94 18.94 18.98 494 18.98 19.00 500 0.08% 1.82%
ALLIANZ 182.84 -0.05% -0.10 459 183.02 182.74 183.02 165 182.72 182.98 37 1.30% 4.04%
ASML Holding 143.74 1.21% 1.72 5698 143.10 142.58 144.20 111 143.52 143.84 37 2.08% 3.59%
AXA 20.32 0.27% 0.06 1703 20.30 20.27 20.32 460 20.33 20.35 300 0.97% 7.39%
Air Liquide 105.05 -0.14% -0.15 245 105.15 105.05 105.15 70 104.95 105.05 157 1.20% -3.00%
Airbus Group 94.24 0.44% 0.41 1733 94.25 94.05 94.47 62 94.10 94.24 101 2.28% 12.90%
AstraZeneca 5534.50 -0.69% -38.50 6613 5571.00 5532.50 5576.00 197 5527.00 5534.00 167 1.62% -4.90%
BASF 62.88 -0.53% -0.34 7787 63.06 62.85 63.08 43 62.90 62.93 104 5.84% -4.46%
BAYER 65.93 -0.42% -0.28 2013 66.03 65.89 66.13 250 65.83 66.05 250 1.96% 9.06%
BBVA 5.26 0.57% 0.03 85337 5.24 5.23 5.26 2028 5.25 5.26 1000 -19.62% -19.62%
BNP Paribas 41.67 0.24% 0.10 4227 41.52 41.41 41.67 107 41.67 41.73 150 -3.13% 5.27%
BP 507.60 -0.28% -1.40 41182 508.70 507.40 508.90 1000 507.30 507.70 467 -1.22% 2.54%
BRIT AMER TOBACCO 2481.50 0.00% 0.00 470 2486.00 2481.50 2486.00 75 2480.00 2483.00 35 0.32% -0.88%
Banco Santander 4.38 0.77% 0.03 81956 4.38 4.38 4.39 2000 4.38 4.39 4232 1.07% 9.65%
Daimler 49.92 -0.68% -0.34 4647 50.17 49.88 50.18 343 49.92 49.99 68 1.04% 9.48%
Deutsche Telekom 14.39 -0.21% -0.03 25735 14.40 14.38 14.42 1909 14.38 14.39 1769 -1.50% -2.76%
Diageo 2742.25 -0.06% -1.75 3012 2744.75 2742.00 2748.50 221 2738.50 2743.50 215 1.01% -1.98%
ENI 14.30 -0.29% -0.04 1806 14.33 14.30 14.33 1900 14.29 14.31 815 0.89% 4.57%
GLAXOSMITHKLINE 1471.40 -0.34% -5.00 15285 1477.40 1470.40 1477.40 271 1471.80 1472.80 116 -0.24% -1.07%
Glencore Plc 287.60 0.28% 0.80 31510 286.20 286.20 288.10 2359 287.20 287.70 1600 -1.14% -1.32%
HSBC Holdings 637.30 -0.16% -1.00 3541 637.00 636.50 637.50 900 637.10 637.60 1357 -1.41% -1.01%
ING Groep 10.49 0.23% 0.02 26383 10.48 10.47 10.49 224 10.48 10.48 781 1.73% 9.07%
INTESA SANPAOLO 2.05 0.49% 0.01 115437 2.05 2.04 2.05 7000 2.05 2.06 49043 1.19% 5.57%
L'Oreal 199.75 -0.17% -0.35 118 199.95 199.70 200.30 6 199.70 199.85 1 2.33% -0.55%
LINDE PLC EO 0,001 139.00 -0.25% -0.35 53 139.00 139.00 139.00 92 138.75 139.15 90 0.87% 0.36%
LVMH Moët Henn. L. Vui 256.40 -0.54% -1.40 289 256.75 256.40 256.75 88 255.75 256.10 36 3.66% -0.33%
Lloyds Banking Grp 57.33 0.02% 0.01 72434 57.35 57.22 57.35 6000 57.36 57.52 9508 2.05% 10.70%
NATIONAL GRID 799.10 -0.55% -4.40 5659 801.60 798.60 802.30 433 798.60 800.00 37 0.59% 5.20%
Nestlé N 85.06 0.81% 0.68 31779 84.90 84.86 85.14 219 85.04 85.06 41 1.47% 5.82%
Novartis N 87.64 -0.41% -0.36 3356 87.66 87.56 87.86 545 87.64 87.72 400 0.89% 4.94%
Novo-Nordisk B 310.25 -0.42% -1.30 2948 310.60 310.20 310.70 31 310.25 310.45 549 1.98% 4.69%
PRUDENTIAL 1486.00 -0.17% -2.50 1900 1484.50 1483.50 1486.00 523 1486.00 1488.00 250 1.57% 5.98%
RECKITT BENCKISER 5683.00 -1.76% -102.00 3017 5726.00 5679.00 5756.00 126 5669.00 5683.00 495 -3.19% -3.57%
RIO TINTO 3789.00 0.77% 29.00 2596 3769.75 3764.00 3789.00 217 3787.00 3793.50 148 -3.06% 0.58%
Roche GS 257.15 -0.48% -1.25 4918 258.00 256.60 258.10 45 257.30 257.50 100 0.64% 6.51%
Royal Dutch Shell A 25.88 -0.14% -0.04 15387 25.93 25.87 25.95 780 25.88 25.89 500 -1.33% 0.78%
SAFRAN 109.80 -0.09% -0.10 1014 109.85 109.65 109.90 161 109.75 109.85 77 1.57% 4.47%
SAP SE 92.01 0.79% 0.72 12891 91.64 91.64 92.05 100 92.01 92.05 666 1.94% 4.64%
Sanofi 73.03 -0.16% -0.12 5440 73.03 72.98 73.27 277 73.01 73.07 123 -1.60% -3.38%
Schneider Electric 59.52 0.71% 0.42 3166 59.38 59.30 59.52 265 59.52 59.58 100 1.06% -1.30%
Siemens 98.68 0.14% 0.14 2538 98.60 98.54 98.75 100 98.65 98.72 100 1.01% 0.73%
TELEFÓNICA 7.76 0.40% 0.03 24428 7.75 7.74 7.77 759 7.76 7.77 1588 1.86% 4.87%
Total 46.54 -0.19% -0.09 4876 46.70 46.52 46.70 360 46.55 46.56 3 -0.86% 0.78%
UBS Group N 13.02 -0.19% -0.03 10027 13.00 12.96 13.02 1000 13.02 13.03 192 -2.39% 7.28%
UNILEVER 4021.50 -0.43% -17.50 749 4033.50 4021.50 4034.75 2 4018.50 4026.00 270 1.08% -1.92%
Unilever 47.02 -0.42% -0.20 6748 47.17 46.99 47.21 899 46.98 47.02 125 2.60% -2.25%
VODAFONE GROUP 146.98 -1.74% -2.60 302532 148.78 146.98 148.88 8927 146.86 147.12 40676 1.22% -2.13%
Vinci 74.66 -0.37% -0.28 1436 74.72 74.60 74.72 165 74.62 74.66 19 1.65% 3.77%
Zurich Insurance N 312.20 0.10% 0.30 1073 311.30 311.30 312.30 123 312.30 312.60 50 1.96% 6.74%