22.02.2019 19:25:01
STXE 600 RE.USD
659.56
$$$
1.0200
0.15%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs 659.56 Eröffnung 659.56
Diff. absolut 1.02 Tages-Hoch 659.56
Diff. % 0.15 % Tages-Tief 659.56
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 658.54 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.02.2019 / 19:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.15% 660.0 594.6
1 Woche 2.55% 660.0 650.6
1 Monat 3.98% 660.0 630.6
3 Monate 4.30% 660.0 587.4
6 Monate -4.34% 704.6 587.4
1 Jahr -7.85% 724.4 587.4
3 Jahre 26.13% 757.7 497.6
Benchmark:
25.28
13
SMI
9.15
10.73
SMI
-15.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.28,"chartHeight":28.613371697682,"year":2017,"ID_NOTATION":"193816"},"2018":{"performance":-15.13,"chartHeight":25.637274845858,"year":2018,"ID_NOTATION":"193816"},"2019":{"performance":9.15,"chartHeight":22.656855738869,"year":2019,"ID_NOTATION":"193816"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.73,"chartHeight":23.600832247801,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.385178585631,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.02.2019 19:25:01
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 34.94 0.52% 0.18 289446 34.72 34.56 35.36 - - - - 2.34% -21.48%
A.P. Moller-Maersk B - - - - - - - - - - - - -
A2A 1.59 -0.63% -0.01 7476429 1.60 1.58 1.60 3000 1.58 1.60 1085 1.24% 1.49%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 27.73 0.18% 0.05 220207 27.71 27.58 28.02 - - - - 1.06% 2.56%
AB InBev - - - - - - - - - - - - -
ABB N 20.23 0.45% 0.09 5476614 20.24 20.09 20.25 400 20.01 - 328 3.57% 7.73%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 38.15 1.71% 0.64 930893 37.49 37.32 38.15 150 37.50 38.16 710 1.79% 10.88%
Adecco N 53.24 0.45% 0.24 789519 53.00 52.92 53.62 150 53.50 52.90 60 1.92% 15.39%
ADIDAS 204.10 0.64% 1.30 431059 202.90 201.70 204.10 - - - - 2.94% 11.18%
Admiral Group - - - - - - - - - - - - -
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 155.80 0.26% 0.40 112379 155.10 154.75 156.00 300 155.40 156.00 347 3.36% 14.48%
AGEAS/NV - - - - - - - - - - - - -
AGGREKO - - - - - - - - - - - - -
AIB GROUP PLC EO -,6 - - - - - - - - - - - - -
Air France-KLM - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Aker BP 298.60 0.54% 1.60 569605 296.60 294.20 302.60 904 298.40 298.60 10601 2.70% 36.24%
Akzo Nobel - - - - - - - - - - - - -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 194.06 0.45% 0.86 1091790 192.70 192.70 194.84 - - - - 4.89% 10.31%
Alstom - - - - - - - - - - - - -
Alten - - - - - - - - - - - - -
Altran Technologies - - - - - - - - - - - - -
Amadeus IT 69.32 1.14% 0.78 803566 68.76 68.46 69.62 500 68.50 69.80 7 0.12% 12.66%
Ambu - - - - - - - - - - - - -
AMER SPORTS 'A' - - - - - - - - - - - - -
AMS I 30.68 3.09% 0.92 1070131 29.95 29.71 30.98 700 30.00 30.50 150 1.92% 26.32%
Amundi S.A. - - - - - - - - - - - - -
Andritz 44.62 1.09% 0.48 102201 44.22 43.92 44.98 - - - - 1.47% 10.02%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
arGEN-X - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
Aroundtown 7.49 -1.12% -0.09 1659099 7.58 7.49 7.58 - - - - -0.39% 4.92%
ASHTEAD GROUP - - - - - - - - - - - - -
ASM International - - - - - - - - - - - - -
ASML Holding - - - - - - - - - - - - -
ASR Nederland - - - - - - - - - - - - -
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 15.29 0.46% 0.07 3764489 15.26 15.26 15.35 151 15.27 15.33 2000 1.37% 4.25%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 21.05 -1.64% -0.35 1106167 21.40 21.03 21.40 300 21.01 21.29 260 2.98% 18.43%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
AURUBIS 49.21 1.11% 0.54 115870 48.87 48.87 49.95 - - - - 1.74% 13.86%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
AXEL SPRINGER 50.75 -0.78% -0.40 212433 51.00 50.75 51.50 - - - - -2.85% 3.58%
Aéroports de Paris - - - - - - - - - - - - -
B & M Europ.Value Re - - - - - - - - - - - - -
BABCOCK INT GROUP - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
BALFOUR BEATTY - - - - - - - - - - - - -
Bâloise N 158.90 0.51% 0.80 71087 157.70 157.20 159.80 160 154.60 159.90 62 1.41% 16.77%
BBVA 5.23 0.06% 0.00 14998080 5.21 5.20 5.28 6000 5.20 5.24 2300 2.69% 12.05%
Banco BPM 1.88 -0.98% -0.02 15680809 1.89 1.88 1.91 1312 1.88 1.91 4000 3.97% -3.67%
B. COM. PORTUGUES - - - - - - - - - - - - -
BA.SABADELL 0.95 -1.00% -0.01 23001137 0.94 0.94 0.96 12569 0.94 0.95 10415 5.31% -4.51%
Banco Santander 4.13 -0.45% -0.02 23772106 4.13 4.13 4.18 25 4.12 4.17 840 3.33% 4.22%
Bank of Ireland - - - - - - - - - - - - -
Bank Pekao - - - - - - - - - - - - -
Bank Zachodni WBK - - - - - - - - - - - - -
Bankia 2.55 -1.43% -0.04 8763058 2.58 2.55 2.58 1800 2.54 2.58 1950 4.28% 0.90%
BANKINTER 6.90 -0.46% -0.03 1039194 6.94 6.89 6.96 400 6.88 6.97 218 4.21% -1.20%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
Barry Callebaut N 1728.00 -0.97% -17.00 6327 1745.00 1720.00 1750.00 17 1718.00 - 4 1.87% 13.98%
BASF 65.25 -0.75% -0.49 2578023 65.86 65.07 66.06 - - - - 1.89% 8.84%
BAYER 67.00 -1.33% -0.90 2851688 67.93 67.00 68.40 - - - - 3.59% 12.12%
BMW 73.13 0.01% 0.01 1312550 72.97 72.81 73.75 - - - - 5.44% 3.42%
BB Biotech N 68.20 0.89% 0.60 55737 67.90 67.75 68.65 370 67.60 69.00 150 -2.52% 15.75%
BBA AVIATION - - - - - - - - - - - - -
BEAZLEY PLC LS -,05 - - - - - - - - - - - - -
Bechtle 75.65 0.53% 0.40 58164 75.45 75.45 76.40 - - - - 3.44% 10.91%
BEIERSDORF 91.42 -1.10% -1.02 347221 92.52 91.18 92.52 - - - - 1.05% 1.40%
BELLWAY - - - - - - - - - - - - -
BERKELEY GROUP - - - - - - - - - - - - -
BHP Group - - - - - - - - - - - - -
Bic - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bolloré - - - - - - - - - - - - -
BME 24.92 -0.24% -0.06 81417 25.10 24.90 25.10 300 24.90 25.16 250 0.48% 2.71%
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 44.16 0.41% 0.18 233020 44.13 44.10 44.45 - - - - 2.85% 16.66%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BRITVIC - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BTG - - - - - - - - - - - - -
Bucher N 311.00 -0.13% -0.40 16342 312.60 309.20 312.60 50 307.00 315.00 80 1.30% 17.78%
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Bureau Veritas - - - - - - - - - - - - -
Caixabank SA 3.01 0.00% 0.00 11596244 3.01 3.00 3.03 4000 3.00 3.01 17991 2.91% -4.87%
Cap Gemini - - - - - - - - - - - - -
CAPITA - - - - - - - - - - - - -
Carl Zeiss Meditec 75.70 -1.30% -1.00 123752 76.50 75.05 76.80 - - - - -0.97% 12.30%
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
Casino Guichard - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
CD PROJEKT - - - - - - - - - - - - -
CELLNEX TELECOM SA E 24.48 -0.57% -0.14 520052 24.51 24.20 24.73 208 24.01 24.99 445 -1.48% 9.92%
Cembra Money Bank N 92.05 2.22% 2.00 141836 90.60 90.30 92.45 70 91.20 92.50 700 4.04% 15.67%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 73500.00 -0.81% -600.00 94 73700.00 73300.00 74100.00 6 72000.00 74000.00 2 2.35% 1.09%
Christian Dior - - - - - - - - - - - - -
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
CINEWORLD GROUP - - - - - - - - - - - - -
Clariant N 21.34 1.04% 0.22 1101726 21.19 21.19 21.44 2000 21.01 21.45 510 3.73% 16.75%
CLOSE BROTHERS GROUP - - - - - - - - - - - - -
CNH Industrial 9.56 1.10% 0.10 2251397 9.48 9.44 9.60 400 9.47 9.64 20 1.42% 20.49%
CNP Assurances - - - - - - - - - - - - -
COBHAM - - - - - - - - - - - - -
Coca-Cola HBC 30.50 0.59% 0.18 18808 30.45 30.22 30.50 1172 30.50 - - 5.17% 12.50%
COFINIMMO - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 6.62 0.59% 0.04 5316645 6.58 6.57 6.70 - - - - 4.23% 13.85%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 74.36 0.90% 0.66 1159981 73.94 73.88 74.74 300 73.90 74.82 100 3.02% 16.98%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 143.90 0.03% 0.05 603471 143.30 142.80 145.25 - - - - 7.59% 19.13%
ConvaTec Group - - - - - - - - - - - - -
COVESTRO AG O.N. 51.60 0.78% 0.40 1316809 51.02 51.00 52.08 - - - - 5.13% 18.57%
Covivio - - - - - - - - - - - - -
CS Group N 11.90 -0.17% -0.02 8080403 11.92 11.86 12.01 2200 11.85 11.98 10000 0.17% 11.39%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crédit Agricole - - - - - - - - - - - - -
CYBG PLC LS 0,10 - - - - - - - - - - - - -
DLY MAIL & GEN TRUST - - - - - - - - - - - - -
Daimler 52.20 0.17% 0.09 2732205 52.00 51.90 52.59 - - - - 3.14% 13.70%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Aviation - - - - - - - - - - - - -
Dassault Systèmes - - - - - - - - - - - - -
Davide Campari Milan 8.28 -0.48% -0.04 1695773 8.31 8.24 8.34 370 8.24 8.36 70 2.46% 12.66%
DCC - - - - - - - - - - - - -
DECHRA PHARMA - - - - - - - - - - - - -
Delivery Hero 33.58 -1.52% -0.52 346824 33.68 33.32 34.10 - - - - -4.00% 4.92%
Derwent London - - - - - - - - - - - - -
DEUTSCHE BANK 7.62 -0.50% -0.04 9425768 7.62 7.61 7.78 - - - - 3.79% 9.95%
DEUTSCHE BOERSE 112.10 0.90% 1.00 490022 111.35 110.85 112.25 - - - - 0.77% 5.86%
DEUTSCHE LUFTHANSA 23.36 1.13% 0.26 2247108 23.04 22.95 23.44 - - - - 6.80% 17.26%
DEUTSCHE POST 26.75 -0.34% -0.09 2570467 26.89 26.75 27.24 - - - - 3.23% 12.25%
Deutsche Telekom 14.68 0.31% 0.04 9852458 14.62 14.55 14.71 - - - - 3.46% -1.25%
Deutsche Wohnen 41.80 -0.74% -0.31 383549 42.19 41.70 42.19 - - - - -1.06% 5.28%
Diageo - - - - - - - - - - - - -
DIASORIN 85.10 -0.23% -0.20 75006 85.40 84.10 85.70 400 84.40 85.10 384 0.59% 20.65%
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 161.30 2.15% 3.40 1904310 158.05 158.05 162.40 5516 161.30 161.40 30311 -0.92% 16.76%
DOMETIC GROUP AB - - - - - - - - - - - - -
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
Dufry N 99.12 0.00% 0.00 173674 99.00 98.82 100.15 200 98.50 100.00 750 0.73% 6.44%
E.ON 9.74 0.55% 0.05 6533996 9.66 9.62 9.77 - - - - 1.04% 12.90%
EASYJET - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS - - - - - - - - - - - - -
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
ELECTROCOMPONENTS - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elekta B - - - - - - - - - - - - -
Elis - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
Ems-Chemie N 566.00 0.62% 3.50 28982 560.00 559.50 567.00 519 560.00 567.50 100 2.65% 20.45%
ENAGAS 25.27 0.80% 0.20 881084 25.08 24.83 25.27 2380 25.16 25.28 300 0.36% 6.18%
Endesa 22.00 0.50% 0.11 971790 21.88 21.76 22.00 182 21.86 22.09 28900 0.41% 8.74%
ENEL 5.28 0.61% 0.03 20396010 5.25 5.23 5.28 8200 5.24 5.28 2233 0.65% 4.00%
Engie S.A. - - - - - - - - - - - - -
ENI 15.29 0.12% 0.02 7137268 15.24 15.20 15.34 1850 15.20 15.30 600 3.32% 11.07%
EPIROC AB A - - - - - - - - - - - - -
Equinor 196.35 0.05% 0.10 1285686 195.00 194.35 198.10 13750 196.15 196.40 27400 0.26% 6.80%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 31.30 -0.95% -0.30 698660 31.46 31.30 31.99 - - - - 3.54% 8.78%
EssilorLuxottica - - - - - - - - - - - - -