23.09.2018 23:33:46
STXE 50 RE.USD
5980.58
$$$
48.57
0.82%
21.09.2018 17:50
 
Chart
Kursdaten
Kurs 5980.58 Eröffnung 5980.58
Diff. absolut 48.57 Tages-Hoch 5980.58
Diff. % 0.82 % Tages-Tief 5980.58
Volumen - Umsatz -
Schlusskurs vom 20.09.2018 5932.01 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.09.2018 / 17:50
Währung $$$ Aktualisierungsstand 23.09.2018 / 23:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -2.76% 6538.7 5705.7
1 Woche 2.80% 5980.6 5830.6
1 Monat 1.69% 5980.6 5705.7
3 Monate 2.89% 6114.0 5705.7
6 Monate 0.57% 6161.8 5705.7
1 Jahr 0.09% 6538.7 5705.7
3 Jahre 16.51% 6538.7 4392.2
0.67
SMI
23.74
13
SMI
-5.58
SMI
-2.76
-4.12
2016
2017
2018
{"2016":{"performance":0.67,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193812"},"2017":{"performance":23.74,"chartHeight":25.150670038795,"year":2017,"ID_NOTATION":"193812"},"2018":{"performance":-2.76,"chartHeight":13.819910265522,"year":2018,"ID_NOTATION":"193812"}}
{"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":-4.12,"chartHeight":15.929344877831,"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":-2.09,"chartHeight":12.355780408759,"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":8.19,"chartHeight":19.546989302028,"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":4.48,"chartHeight":16.370426190106,"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":-3.77,"chartHeight":15.461893011839,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.09.2018 23:33:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 78.64 0.41% 0.32 615559 78.30 78.02 79.07 - - - - 2.74% -15.55%
ABB N 23.39 0.26% 0.06 817555 23.45 23.36 23.54 - - - - 0.65% -10.42%
ALLIANZ 192.70 1.33% 2.52 349381 190.66 190.62 192.88 - - - - 3.57% 0.50%
ASML Holding 161.06 -0.73% -1.18 307732 162.46 159.96 162.86 - - - - 2.23% 10.88%
AXA 23.30 1.06% 0.24 2132243 23.10 23.00 23.38 - - - - 5.10% -6.05%
Air Liquide 110.30 1.36% 1.48 251775 108.90 108.90 110.40 - - - - 3.33% 4.70%
Airbus Group 106.94 0.36% 0.38 326073 106.50 105.48 107.18 - 106.90 107.02 37 0.79% 28.23%
AstraZeneca 5661.00 1.49% 83.00 549016 5597.00 5404.00 5689.00 - - - - 0.34% 10.52%
BASF 81.33 0.93% 0.75 896757 80.86 80.81 81.51 - - - - 1.18% -13.41%
BAYER 76.24 0.34% 0.26 1227301 76.74 75.74 76.97 - - - - 5.93% -25.36%
BBVA 5.64 -0.97% -0.06 10347167 5.74 5.61 5.79 - - - - -13.31% -24.22%
BNP Paribas 54.59 0.74% 0.40 1818722 54.59 54.50 55.34 - - - - 5.82% -12.31%
BP 567.80 2.18% 12.10 9936099 558.00 557.60 570.80 - - - - 3.24% 8.50%
BRIT AMER TOBACCO 3608.50 2.37% 83.50 1255223 3560.00 3401.50 3615.50 - - - - -1.61% -28.12%
Banco Santander 4.58 0.36% 0.02 5058 4.61 4.54 4.64 - - - - 6.90% -16.64%
Barclays Bank 175.68 0.78% 1.36 15954447 175.32 174.62 177.76 - - - - 2.70% -13.80%
DEUTSCHE TELEKOM 13.90 0.54% 0.07 2905212 13.88 13.72 14.05 - - - - 1.02% -5.86%
Daimler 57.73 0.84% 0.48 1451073 58.02 57.36 58.81 - - - - 3.74% -18.41%
Diageo 2694.00 1.47% 39.00 1024061 2658.50 2545.00 2701.00 - - - - 0.79% -1.28%
ENI 16.36 0.22% 0.04 2691141 16.36 16.31 16.48 - - - - 2.52% 18.48%
GLAXOSMITHKLINE 1528.00 2.78% 41.40 2425836 1495.00 1490.20 1530.20 - - - - 2.84% 15.58%
Glencore Plc 334.55 3.80% 12.25 13257496 330.45 327.90 337.30 - - - - 10.78% -14.22%
HSBC Holdings 679.00 2.01% 13.40 5317628 669.90 640.00 680.60 - - - - 3.14% -11.37%
ING Groep 11.65 1.13% 0.13 5623306 11.62 11.56 11.78 - - - - 5.30% -24.15%
INTESA SANPAOLO 2.44 1.16% 0.03 30887296 2.44 2.42 2.46 - - - - 4.02% -11.84%
Imperial Brands 2655.50 2.31% 60.00 725164 2618.00 2536.50 2673.75 - - - - 1.49% -16.52%
L'Oreal 206.30 1.93% 3.90 159858 203.10 202.80 206.40 - - - - 2.13% 11.33%
LVMH Moët Henn. L. Vui 304.20 2.55% 7.55 209074 298.10 298.00 304.20 - - - - 3.89% 23.63%
Lloyds Banking Grp 61.79 0.31% 0.19 39296239 61.93 61.35 62.11 - - - - 5.00% -9.15%
NATIONAL GRID 788.70 1.01% 7.90 2108727 781.70 773.40 790.50 - - - - -0.38% -9.90%
Nestlé N 80.68 -0.20% -0.16 831826 81.10 80.54 81.12 - - - - -0.86% -3.61%
Novartis N 81.80 -0.29% -0.24 663071 82.40 81.28 82.40 - - - - -0.58% -0.49%
Novo-Nordisk B 301.90 0.94% 2.80 669697 300.00 299.30 302.60 - - - - -2.04% -9.88%
PRUDENTIAL 1806.00 2.27% 40.00 1168774 1773.50 1773.50 1811.50 - - - - 5.83% -5.27%
RECKITT BENCKISER 6938.00 1.28% 88.00 481489 6867.00 6488.00 6967.00 - - - - 3.80% 0.14%
RIO TINTO 3906.00 2.24% 85.50 1051832 3907.25 3826.50 3922.00 - - - - 8.52% -0.81%
Roche GS 235.30 0.19% 0.45 222031 236.35 234.90 237.40 - - - - -1.16% -4.27%
Royal Dutch Shell A 28.57 0.78% 0.22 2243076 28.41 28.39 28.75 - - - - 2.90% 2.92%
SAP SE 103.64 1.97% 2.00 481031 101.98 101.72 103.72 - - - - -0.52% 11.09%
Sanofi 74.50 -0.32% -0.24 1049804 74.74 73.98 75.25 - - - - -1.56% 3.44%
Schneider Electric 70.36 0.46% 0.32 254086 70.02 70.00 70.62 - - - - 2.54% -1.00%
Siemens 110.14 0.02% 0.02 598510 110.44 109.64 110.74 - - - - 0.71% -5.13%
TELEFÓNICA 6.86 0.06% 0.00 4200797 6.90 6.80 6.98 - - - - 2.43% -15.57%
Total 55.00 0.55% 0.30 1590914 54.49 54.48 55.17 - - - - 1.97% 19.03%
UBS Group N 15.85 -0.06% -0.01 2202914 16.07 15.77 16.11 - - - - 5.14% -11.25%
UNILEVER 4273.50 1.80% 75.50 784919 4212.00 4204.50 4285.00 - - - - 0.22% 3.47%
Unilever 48.16 0.69% 0.33 939316 47.80 47.76 48.27 - - - - -0.20% 2.33%
VODAFONE GROUP 170.26 1.36% 2.28 10440502 168.62 165.00 170.54 - - - - 1.82% -27.78%
Vinci 82.82 1.10% 0.90 294559 81.86 81.86 83.02 - - - - 2.55% -3.01%
Zurich Insurance N 307.70 0.72% 2.20 70023 307.50 307.30 309.10 - - - - 2.84% 3.99%