20.04.2019 14:25:49
STXE 600 RE.USD
692.78
$$$
-1.9300
-0.28%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs 692.78 Eröffnung 692.78
Diff. absolut -1.93 Tages-Hoch 692.78
Diff. % -0.28 % Tages-Tief 692.78
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 694.71 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.04.2019 / 14:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.83% 694.7 594.6
1 Woche 0.77% 694.7 691.2
1 Monat 1.82% 694.7 665.7
3 Monate 9.17% 694.7 630.6
6 Monate 6.94% 694.7 587.4
1 Jahr -4.36% 724.2 587.4
3 Jahre 22.47% 757.7 497.6
Benchmark:
25.28
13
SMI
14.83
13.55
SMI
-15.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.28,"chartHeight":24.328019302623,"year":2017,"ID_NOTATION":"193816"},"2018":{"performance":-15.13,"chartHeight":21.797644957977,"year":2018,"ID_NOTATION":"193816"},"2019":{"performance":14.83,"chartHeight":21.696734720863,"year":2019,"ID_NOTATION":"193816"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.04.2019 14:25:49
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 34.26 - - - - - - - - - - 3.63% -23.01%
3I GROUP - - - - - - - - - - - - -
A.P. Moller-Maersk B - - - - - - - - - - - - -
A2A 1.48 - - - - - - 750 1.48 1.49 2020 -1.23% -5.60%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 30.93 - - - - - - - - - - 9.18% 14.60%
AB InBev - - - - - - - - - - - - -
ABB N 21.16 - - - - - - 76745 21.16 21.17 15922 8.32% 13.19%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 40.77 - - - - - - 50 40.35 40.80 197 0.62% 20.51%
Adecco N 60.06 - - - - - - 3846 60.06 60.08 4966 5.78% 30.76%
ADIDAS 232.15 - - - - - - - - - - 2.99% 27.28%
Admiral Group - - - - - - - - - - - - -
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 158.90 - - - - - - 40 156.90 162.00 41 -2.81% 17.05%
AGEAS/NV - - - - - - - - - - - - -
AGGREKO - - - - - - - - - - - - -
AIB GROUP PLC EO -,6 - - - - - - - - - - - - -
Air France-KLM - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Aker BP 308.00 - - - - - - 1285 306.60 308.00 8993 -1.91% 41.28%
Akzo Nobel - - - - - - - - - - - - -
Alcon N 55.91 - - - - - - 40566 55.91 55.92 3085 -0.16% -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 214.85 - - - - - - - - - - 3.32% 22.67%
Alstom - - - - - - - - - - - - -
Alten - - - - - - - - - - - - -
Altran Technologies - - - - - - - - - - - - -
Amadeus IT 68.86 - - - - - - 102 68.34 69.28 115 -1.49% 13.18%
Ambu - - - - - - - - - - - - -
AMER SPORTS 'A' - - - - - - - - - - - - -
AMS I 35.01 - - - - - - 1595 35.01 35.09 100 10.44% 48.60%
Amundi S.A. - - - - - - - - - - - - -
Andritz 43.74 - - - - - - - - - - 5.25% 9.02%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
arGEN-X - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
Aroundtown 7.14 - - - - - - - - - - 0.20% -1.11%
ASHTEAD GROUP - - - - - - - - - - - - -
ASM International - - - - - - - - - - - - -
ASML Holding - - - - - - - - - - - - -
ASR Nederland - - - - - - - - - - - - -
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 17.05 - - - - - - 700 17.01 17.13 2310 2.00% 16.75%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 22.91 - - - - - - 2000 22.85 23.08 160 -2.26% 26.78%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
AURUBIS 50.10 - - - - - - - - - - 6.32% 15.92%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
AXEL SPRINGER 50.50 - - - - - - - - - - 2.10% 2.27%
Aéroports de Paris - - - - - - - - - - - - -
B & M Europ.Value Re - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
BALFOUR BEATTY - - - - - - - - - - - - -
Bâloise N 174.50 - - - - - - 202 174.40 174.50 202 2.77% 28.88%
BBVA 5.59 - - - - - - 500 5.50 5.60 1804 4.17% 20.68%
Banco BPM 2.13 - - - - - - 10000 2.11 2.14 500 8.50% 8.33%
B. COM. PORTUGUES - - - - - - - - - - - - -
BA.SABADELL 1.02 - - - - - - 5725 1.02 1.02 13500 5.94% 2.20%
Banco Santander 4.61 - - - - - - 6000 4.56 4.61 1083 2.95% 16.01%
Bank of Ireland - - - - - - - - - - - - -
Bank Pekao - - - - - - - - - - - - -
Bank Zachodni WBK - - - - - - - - - - - - -
Bankia 2.41 - - - - - - 26000 2.36 2.42 4000 5.70% -5.78%
BANKINTER 7.35 - - - - - - 5000 7.24 7.38 2000 3.76% 4.67%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
Barry Callebaut N 1841.00 - - - - - - 2 1839.00 1841.00 169 -2.49% 20.25%
BASF 74.16 - - - - - - - - - - 6.54% 22.78%
BAYER 61.16 - - - - - - - - - - 0.61% 0.99%
BMW 77.75 - - - - - - - - - - 5.77% 9.97%
BB Biotech N 68.10 - - - - - - 200 68.00 68.10 997 -4.29% 16.61%
BBA AVIATION - - - - - - - - - - - - -
BEAZLEY PLC LS -,05 - - - - - - - - - - - - -
Bechtle 87.90 - - - - - - - - - - 2.81% 29.55%
BEIERSDORF 93.12 - - - - - - - - - - -1.46% 2.15%
BELLWAY - - - - - - - - - - - - -
BERKELEY GROUP - - - - - - - - - - - - -
BHP Group - - - - - - - - - - - - -
Bic - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bolloré - - - - - - - - - - - - -
BME 25.22 - - - - - - 899 25.02 25.26 2000 0.88% 3.70%
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 48.21 - - - - - - - - - - 2.14% 27.88%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BRITVIC - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BTG - - - - - - - - - - - - -
Bucher N 359.60 - - - - - - 20 359.40 359.60 496 2.45% 36.01%
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Bureau Veritas - - - - - - - - - - - - -
Caixabank SA 2.96 - - - - - - 59 2.95 2.97 3047 4.05% -6.57%
Cap Gemini - - - - - - - - - - - - -
CAPITA - - - - - - - - - - - - -
Carl Zeiss Meditec 80.55 - - - - - - - - - - 12.82% 17.94%
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
Casino Guichard - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
CD PROJEKT - - - - - - - - - - - - -
CELLNEX TELECOM SA E 26.08 - - - - - - 60 25.86 26.61 1100 0.31% 23.69%
Cembra Money Bank N 98.45 - - - - - - 47 98.40 98.45 2583 2.87% 26.46%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 78400.00 - - - - - - 3 78100.00 78400.00 1 0.64% 6.96%
Christian Dior - - - - - - - - - - - - -
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
CINEWORLD GROUP - - - - - - - - - - - - -
Clariant N 22.34 - - - - - - 712 22.31 22.34 19019 3.43% 23.49%
CLOSE BROTHERS GROUP - - - - - - - - - - - - -
CNH Industrial 9.86 - - - - - - 1 5.00 13.00 25 1.65% 25.61%
CNP Assurances - - - - - - - - - - - - -
COBHAM - - - - - - - - - - - - -
Coca-Cola HBC 31.17 - - - - - - - - 31.17 121 4.88% 14.98%
COFINIMMO - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 8.13 - - - - - - - - - - 9.12% 40.53%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 76.04 - - - - - - 37935 76.04 76.06 1038 5.70% 20.70%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 155.60 - - - - - - - - - - 3.44% 28.86%
ConvaTec Group - - - - - - - - - - - - -
COVESTRO AG O.N. 53.04 - - - - - - - - - - -1.30% 22.83%
Covivio - - - - - - - - - - - - -
CS Group N 13.68 - - - - - - 302 13.68 13.69 8449 9.09% 26.67%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crédit Agricole - - - - - - - - - - - - -
CYBG PLC LS 0,10 - - - - - - - - - - - - -
DLY MAIL & GEN TRUST - - - - - - - - - - - - -
Daimler 59.31 - - - - - - - - - - 6.96% 29.19%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Aviation - - - - - - - - - - - - -
Dassault Systèmes - - - - - - - - - - - - -
Davide Campari Milan 8.63 - - - - - - 1 4.50 10.30 3500 -1.76% 16.86%
DCC - - - - - - - - - - - - -
DECHRA PHARMA - - - - - - - - - - - - -
Delivery Hero 35.50 - - - - - - - - - - 0.45% 9.23%
Derwent London - - - - - - - - - - - - -
DEUTSCHE BANK 7.78 - - - - - - - - - - 4.44% 11.71%
DEUTSCHE BOERSE 118.05 - - - - - - - - - - 2.92% 12.48%
DEUTSCHE LUFTHANSA 22.59 - - - - - - - - - - 4.92% 14.67%
DEUTSCHE POST 31.09 - - - - - - - - - - 2.95% 30.05%
Deutsche Telekom 14.89 - - - - - - - - - - 0.19% 0.46%
Deutsche Wohnen 39.75 - - - - - - - - - - -1.68% -0.62%
Diageo - - - - - - - - - - - - -
DIASORIN 86.85 - - - - - - 25 86.50 89.00 925 -4.56% 22.84%
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 168.70 - - - - - - 9485 167.60 168.70 88617 3.59% 22.11%
DOMETIC GROUP AB - - - - - - - - - - - - -
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
Dufry N 104.30 - - - - - - 234 104.25 104.30 1666 1.51% 12.01%
E.ON 9.83 - - - - - - - - - - -2.17% 13.94%
EasyJet - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS - - - - - - - - - - - - -
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
ELECTROCOMPONENTS - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elekta B - - - - - - - - - - - - -
Elis - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
Ems-Chemie N 623.00 - - - - - - 4 622.50 623.00 1214 4.88% 33.40%
ENAGAS 24.95 - - - - - - 700 24.80 25.10 750 -2.16% 5.68%
Endesa 21.92 - - - - - - 500 21.75 21.95 31 -2.79% 8.89%
ENEL 5.53 - - - - - - 1000 5.50 5.53 1000 -2.09% 9.54%
Engie S.A. - - - - - - - - - - - - -
ENI 15.43 - - - - - - 1000 15.37 15.50 22500 -3.09% 12.25%
EPIROC AB A - - - - - - - - - - - - -
Equinor 198.40 - - - - - - 22519 197.95 198.40 13566 0.81% 7.97%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 37.05 - - - - -