23.10.2019 22:23:59
STXE 50 RE.USD
6203.99
$$$
8.5200
0.14%
23.10.2019 17:50
 
Chart
Kursdaten
Kurs 6203.99 Eröffnung 6203.99
Diff. absolut 8.52 Tages-Hoch 6203.99
Diff. % 0.14 % Tages-Tief 6203.99
Volumen - Umsatz -
Schlusskurs vom 22.10.2019 6195.47 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.10.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.10.2019 / 22:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.01% 6238.6 5204.1
1 Woche 1.20% 6204.0 6148.7
1 Monat 2.18% 6204.0 5852.7
3 Monate 1.13% 6204.0 5763.3
6 Monate 3.07% 6238.6 5763.3
1 Jahr 12.70% 6238.6 5123.0
3 Jahre 28.05% 6538.7 4632.1
23.74
13
SMI
18.01
18.91
SMI
-14.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":23.74,"chartHeight":22.531560276959,"year":2017,"ID_NOTATION":"193812"},"2018":{"performance":-14.48,"chartHeight":20.199473152475,"year":2018,"ID_NOTATION":"193812"},"2019":{"performance":18.01,"chartHeight":21.22854367233,"year":2019,"ID_NOTATION":"193812"}}
{"2017":{"performance":13,"chartHeight":19.690883084794,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.763617572601,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.91,"chartHeight":21.458565641015,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.682404473887,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.173339725701,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":20.17,"chartHeight":21.762842549723,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.658976976733,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.020046606094,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.84,"chartHeight":20.315314289698,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.199644787098,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.979414369236,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":13.04,"chartHeight":19.705374867214,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.708990866982,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.259869109871,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":21.21,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.10.2019 22:23:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 82.20 -0.68% -0.56 425731 82.43 81.45 83.01 3 82.18 82.29 437 -1.65% 42.73%
ABB N - - - - - - - - - - - - -
ALLIANZ 221.60 0.27% 0.60 105041 220.25 219.57 221.65 93 221.55 221.90 20 3.62% 26.02%
ASML Holding 229.65 -0.63% -1.45 239259 227.15 226.90 230.70 100 229.50 229.90 439 -1.54% 67.51%
AXA 24.11 0.10% 0.03 582334 23.86 23.86 24.14 310 24.11 24.12 444 1.56% 27.80%
Air Liquide 116.95 0.78% 0.90 174051 115.60 115.60 116.97 60 116.90 117.40 51 -1.14% 18.62%
Airbus Group 120.30 -1.49% -1.82 368150 122.66 118.94 122.66 62 120.26 120.34 49 0.60% -
AstraZeneca 6901.00 1.49% 101.00 525907 6796.50 6783.50 6902.00 151 6899.00 6903.00 151 1.26% 17.76%
BASF 67.67 0.55% 0.37 667466 66.92 66.83 68.14 190 67.65 67.69 103 2.10% 2.28%
BAYER 66.60 2.32% 1.51 501893 64.35 64.21 66.60 285 66.57 66.68 91 0.42% 9.70%
BNP Paribas 48.02 0.20% 0.10 542591 47.27 47.23 48.09 253 48.03 48.05 110 1.28% 21.59%
BP 505.50 1.21% 6.05 5119432 498.00 498.00 506.50 800 505.30 505.50 900 3.72% 1.83%
BRIT AMER TOBACCO 2723.50 2.02% 54.00 653136 2691.50 2689.50 2729.00 407 2724.50 2726.00 407 1.10% 8.79%
Banco Santander 3.99 0.24% 0.01 8727195 3.94 3.93 4.00 4000 3.98 3.99 4000 1.28% 0.44%
Daimler 50.38 1.46% 0.72 1233469 49.41 49.40 50.53 121 50.28 50.41 240 3.11% 9.74%
Deutsche Telekom 16.25 0.67% 0.11 1302727 16.14 16.10 16.26 375 16.25 16.27 375 3.13% 9.59%
Diageo 3126.00 0.34% 10.50 542147 3122.00 3090.75 3133.50 317 3126.00 3127.50 317 -1.19% 11.66%
ENEL 6.75 -1.49% -0.10 3711256 6.79 6.72 6.86 1400 6.75 6.76 1678 -1.13% 34.07%
ENI 14.06 0.50% 0.07 998531 13.93 13.92 14.08 1421 14.06 14.06 1421 1.69% 2.52%
GLAXOSMITHKLINE 1679.60 1.52% 25.20 1306781 1660.40 1655.60 1685.20 644 1679.20 1681.60 365 2.46% 12.54%
HSBC Holdings 610.10 0.08% 0.50 2925344 607.40 606.20 611.50 992 609.90 610.40 589 1.08% -5.38%
IBERDROLA 9.13 0.37% 0.03 2490974 9.09 9.07 9.16 1400 9.13 9.14 1270 -0.17% 26.45%
ING Groep 10.34 0.06% 0.01 2390116 10.35 10.23 10.39 550 10.34 10.34 1252 0.78% 7.82%
INTESA SANPAOLO 2.26 -0.40% -0.01 6697728 2.26 2.25 2.28 5100 2.26 2.27 5000 0.95% 17.08%
L'Oreal 238.80 0.04% 0.10 69981 238.30 236.00 238.80 61 238.60 238.80 55 -2.73% 18.69%
LINDE PLC EO 0,001 174.90 1.30% 2.25 132513 172.50 172.15 175.20 194 174.75 174.95 70 -2.15% 25.96%
LVMH Moët Henn. L. Vui 374.60 -0.27% -1.00 103913 374.75 370.40 375.85 40 374.00 375.60 40 -0.85% 44.83%
Lloyds Banking Grp 60.27 -0.63% -0.38 29595306 59.21 58.99 60.52 15561 60.27 60.38 9765 -1.03% 16.40%
NATIONAL GRID 919.80 0.98% 8.90 1476298 908.70 907.10 920.80 500 919.60 920.50 4200 3.12% 20.42%
Nestlé N - - - - - - - - - - - - -
Novartis N - - - - - - - - - - - - -
Novo-Nordisk B 358.10 -0.54% -1.95 1067963 359.35 355.90 361.80 23 355.60 361.30 23 0.87% 20.33%
PRUDENTIAL 1444.50 3.14% 44.00 4267015 1392.50 1381.00 1448.50 800 1443.50 1445.00 7 -1.03% 2.85%
RECKITT BENCKISER 5909.00 1.83% 106.00 326720 5788.00 5718.00 5909.00 138 5906.00 5924.00 138 -1.40% -1.50%
RIO TINTO 4060.00 0.57% 23.00 390602 4030.00 4015.00 4089.50 280 4059.00 4061.00 150 2.58% 8.60%
Relx Plc 1768.50 0.57% 10.00 450739 1768.50 1747.50 1772.00 500 1756.00 1780.00 500 -1.56% 9.34%
Roche GS - - - - - - - - - - - - -
Royal Dutch Shell A 26.73 0.75% 0.20 851039 26.52 26.48 26.78 1000 26.70 26.75 2007 2.36% 3.93%
SAFRAN 138.60 -0.36% -0.50 153209 138.60 137.10 138.65 20 138.35 138.80 40 -1.42% 31.75%
SAP SE 118.52 -0.82% -0.98 503510 117.64 117.44 118.58 2 118.50 118.58 51 1.42% 35.86%
Sanofi 81.98 0.18% 0.15 334941 82.00 81.06 82.08 90 81.68 82.28 90 -0.95% 8.28%
Schneider Electric 83.98 0.02% 0.02 241820 83.28 83.16 84.14 3 83.98 84.02 129 2.51% 40.25%
Siemens 103.78 0.52% 0.54 384515 102.56 102.54 104.68 93 103.78 104.06 204 3.06% 6.08%
Total 47.33 0.35% 0.17 914764 47.01 46.99 47.48 150 47.16 47.34 125 1.77% 2.28%
UBS Group N - - - - - - - - - - - - -
UNILEVER 4561.00 -0.55% -25.00 355715 4586.00 4551.00 4611.00 120 4561.00 4562.50 250 -1.26% 10.76%
Unilever - - - - - - - - - - - - -
VODAFONE GROUP 162.72 1.38% 2.21 5096385 160.76 160.24 162.80 3752 162.66 162.76 5480 1.50% 6.46%
Vinci 96.60 -0.19% -0.18 236311 96.64 95.56 96.68 100 96.36 96.84 61 -2.23% 33.76%
Zurich Insurance N - - - - - - - - - - - - -