16.06.2019 12:44:28
STXE 600 RE.USD
678.44
$$$
-5.6000
-0.82%
14.06.2019 17:50
 
Chart
Kursdaten
Kurs 678.44 Eröffnung 678.44
Diff. absolut -5.60 Tages-Hoch 678.44
Diff. % -0.82 % Tages-Tief 678.44
Volumen - Umsatz -
Schlusskurs vom 13.06.2019 684.04 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 16.06.2019 / 12:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.45% 695.2 594.6
1 Woche -0.60% 687.5 678.4
1 Monat 1.30% 687.5 655.6
3 Monate 0.96% 695.2 655.6
6 Monate 10.73% 695.2 587.4
1 Jahr -4.42% 711.3 587.4
3 Jahre 28.68% 757.7 497.6
Benchmark:
25.28
13
SMI
12.45
16.83
SMI
-15.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.28,"chartHeight":24.773773106813,"year":2017,"ID_NOTATION":"193816"},"2018":{"performance":-15.13,"chartHeight":22.197035596463,"year":2018,"ID_NOTATION":"193816"},"2019":{"performance":12.45,"chartHeight":21.196713757894,"year":2019,"ID_NOTATION":"193816"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 16.06.2019 12:44:27
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 27.36 -2.56% -0.72 603886 28.32 26.92 28.32 - - - - 1.11% -38.52%
3I GROUP - - - - - - - - - - - - -
A.P. Moller-Maersk B - - - - - - - - - - - - -
A2A 1.50 -0.60% -0.01 7679598 1.52 1.49 1.52 5000 1.50 1.52 50000 -0.20% -4.42%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 24.38 -2.21% -0.55 210129 24.80 24.32 24.87 - - - - -3.56% -9.67%
AB InBev - - - - - - - - - - - - -
ABB N 18.83 -2.05% -0.40 8535996 18.97 18.74 19.11 3066 18.82 18.83 31688 -1.36% 0.72%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 37.27 -1.56% -0.59 1794795 37.73 37.15 37.90 500 37.10 38.21 157 -0.08% 10.17%
Adecco N 57.52 1.84% 1.04 1002767 57.50 57.24 58.00 16645 57.50 57.52 20670 3.86% 25.23%
ADIDAS 260.60 0.50% 1.30 347441 258.70 257.95 261.10 - - - - -1.75% 42.87%
Admiral Group - - - - - - - - - - - - -
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 173.20 -0.74% -1.30 159816 174.05 173.10 174.75 57 172.70 174.50 26 0.41% 27.59%
AGEAS/NV - - - - - - - - - - - - -
AGGREKO - - - - - - - - - - - - -
AIB GROUP PLC EO -,6 - - - - - - - - - - - - -
Air France-KLM - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Aker BP 226.20 0.18% 0.40 715337 227.70 223.70 229.20 5568 226.10 226.60 300 -4.36% 3.76%
Akzo Nobel - - - - - - - - - - - - -
Alcon N 57.98 -1.13% -0.66 954071 58.30 57.48 58.43 384 57.97 57.98 1922 -0.62% -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 207.40 -0.10% -0.20 829978 207.20 205.15 207.40 - - - - 1.52% 18.42%
Alstom - - - - - - - - - - - - -
Alten - - - - - - - - - - - - -
Altran Technologies - - - - - - - - - - - - -
Amadeus IT 68.10 -2.27% -1.58 892045 69.40 67.94 69.68 86 67.90 69.56 140 -4.62% 11.93%
Ambu - - - - - - - - - - - - -
AMS I 32.11 -7.57% -2.63 1158975 34.20 31.87 34.20 12547 32.10 32.11 3009 -5.34% 36.29%
Amundi S.A. - - - - - - - - - - - - -
Andritz 31.32 -2.61% -0.84 229983 32.36 31.22 32.36 - - - - -3.93% -21.93%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
arGEN-X - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
Aroundtown 7.68 -0.26% -0.02 1457934 7.67 7.65 7.73 - - - - 2.45% 6.43%
ASHTEAD GROUP - - - - - - - - - - - - -
ASM International - - - - - - - - - - - - -
ASML Holding - - - - - - - - - - - - -
ASR Nederland - - - - - - - - - - - - -
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 16.14 -0.28% -0.04 3222651 16.18 16.05 16.20 30 16.08 16.20 500 1.77% 10.51%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 23.42 -0.21% -0.05 1144468 23.42 23.25 23.52 2850 23.29 23.54 421 1.30% 29.61%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
AURUBIS 37.76 -0.24% -0.09 296258 38.16 37.34 38.43 - - - - -5.55% -12.63%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
AXEL SPRINGER 62.20 -0.08% -0.05 942152 62.25 61.95 62.40 - - - - 10.97% 25.96%
Aéroports de Paris - - - - - - - - - - - - -
B & M Europ.Value Re - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
BALFOUR BEATTY - - - - - - - - - - - - -
Bâloise N 172.40 -0.17% -0.30 76497 172.40 171.60 172.70 208 172.40 172.50 1879 0.47% 27.33%
BBVA 4.88 -0.73% -0.04 13663826 4.91 4.86 4.92 29402 4.86 4.92 5000 -0.90% 5.24%
Banco BPM 1.65 -1.20% -0.02 13469236 1.66 1.65 1.67 6100 1.65 1.66 1556 1.35% -16.06%
B. COM. PORTUGUES - - - - - - - - - - - - -
BA.SABADELL 0.92 -1.31% -0.01 34324279 0.93 0.92 0.93 10882 0.92 0.93 19576 -2.19% -8.07%
Banco Santander 3.95 -0.65% -0.03 27420757 3.96 3.93 3.97 38600 3.94 3.97 10 -0.25% -0.47%
Bank of Ireland - - - - - - - - - - - - -
Bank Pekao - - - - - - - - - - - - -
Bank Zachodni WBK - - - - - - - - - - - - -
Bankia 2.15 -1.15% -0.03 2980997 2.16 2.15 2.17 2500 2.15 2.17 25000 -1.42% -16.17%
BANKINTER 6.15 -1.50% -0.09 2668849 6.20 6.13 6.22 300 6.12 6.35 1000 -3.15% -12.31%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
Barry Callebaut N 1978.00 0.46% 9.00 7403 1965.00 1956.00 1988.00 31 1977.00 1978.00 146 -0.25% 29.20%
BASF 60.48 -1.88% -1.16 3856149 61.59 60.07 61.64 - - - - -1.31% 0.13%
BAYER 52.85 -1.45% -0.78 2336104 53.21 52.69 54.03 - - - - -0.04% -12.73%
BMW 62.46 -0.51% -0.32 1115793 62.58 62.04 62.66 - - - - 0.22% -11.65%
BB Biotech N 65.85 -0.30% -0.20 38650 65.90 65.65 66.20 366 65.80 65.85 1208 -0.53% 12.76%
BBA AVIATION - - - - - - - - - - - - -
BEAZLEY PLC LS -,05 - - - - - - - - - - - - -
Bechtle 92.95 -12.56% -13.35 599029 106.60 87.60 106.60 - - - - -11.39% 36.99%
BEIERSDORF 106.95 -0.28% -0.30 446245 106.70 106.15 107.15 - - - - 1.42% 17.32%
BELLWAY - - - - - - - - - - - - -
BERKELEY GROUP - - - - - - - - - - - - -
BHP Group - - - - - - - - - - - - -
Bic - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bolloré - - - - - - - - - - - - -
BME 21.84 -1.71% -0.38 158776 22.24 21.48 22.26 92 21.70 22.00 1000 -2.67% -10.20%
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 42.24 -3.36% -1.47 227321 42.85 41.88 42.97 - - - - -1.77% 12.04%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BRITVIC - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BTG - - - - - - - - - - - - -
Bucher N 325.60 -1.21% -4.00 12655 326.40 324.60 328.00 32 325.40 325.60 657 1.24% 23.15%
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Bureau Veritas - - - - - - - - - - - - -
Caixabank SA 2.58 -0.39% -0.01 7922831 2.58 2.57 2.59 10000 2.57 2.60 3580 -1.49% -18.55%
Cap Gemini - - - - - - - - - - - - -
CAPITA - - - - - - - - - - - - -
Carl Zeiss Meditec 89.55 0.06% 0.05 96679 89.00 88.15 89.55 - - - - 2.99% 31.11%
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
Casino Guichard - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
CD PROJEKT - - - - - - - - - - - - -
CELLNEX TELECOM SA E 32.07 -0.47% -0.15 604695 32.18 31.99 32.37 200 31.59 32.69 510 1.33% 52.09%
Cembra Money Bank N 91.80 -0.54% -0.50 68407 92.40 91.35 92.40 1564 91.50 91.80 4807 -0.27% 17.92%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 78100.00 -0.26% -200.00 104 78300.00 78000.00 78500.00 1 78100.00 78200.00 1 -0.13% 6.55%
Christian Dior - - - - - - - - - - - - -
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
CINEWORLD GROUP - - - - - - - - - - - - -
Clariant N 18.79 -0.92% -0.17 1249698 18.93 18.73 19.01 2367 18.77 18.79 648 0.80% 3.84%
CLOSE BROTHERS GROUP - - - - - - - - - - - - -
CNH Industrial 8.43 -0.78% -0.07 2253703 8.46 8.37 8.51 120 8.35 8.51 1000 4.59% 7.42%
CNP Assurances - - - - - - - - - - - - -
COBHAM - - - - - - - - - - - - -
Coca-Cola HBC 32.70 -0.55% -0.18 18247 32.88 32.43 32.88 1730 32.70 - - -0.27% 20.62%
COFINIMMO - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 6.11 -1.50% -0.09 4431472 6.16 6.08 6.18 - - - - -2.21% 5.71%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 79.44 0.03% 0.02 1227377 78.84 78.76 80.20 2304 79.42 79.44 13276 1.04% 26.10%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 124.40 -1.02% -1.28 551125 125.00 121.38 125.24 - - - - 0.16% 3.02%
ConvaTec Group - - - - - - - - - - - - -
COVESTRO AG O.N. 41.76 -1.16% -0.49 943433 42.25 41.53 42.35 - - - - 0.94% -3.29%
Covivio - - - - - - - - - - - - -
CS Group N 11.37 -0.92% -0.10 6178877 11.46 11.30 11.46 146496 11.37 11.38 62735 -0.22% 5.23%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crédit Agricole - - - - - - - - - - - - -
CYBG PLC LS 0,10 - - - - - - - - - - - - -
DLY MAIL & GEN TRUST - - - - - - - - - - - - -
Daimler 47.42 -1.57% -0.76 2932262 47.84 47.18 47.92 - - - - -0.39% 3.29%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Aviation - - - - - - - - - - - - -
Dassault Systèmes - - - - - - - - - - - - -
Davide Campari Milan 8.76 -0.28% -0.03 2190583 8.78 8.64 8.78 200 8.68 8.78 175 -0.23% 18.62%
DCC - - - - - - - - - - - - -
DECHRA PHARMA - - - - - - - - - - - - -
Delivery Hero 37.59 -0.71% -0.27 137569 37.93 37.31 38.00 - - - - -1.83% 15.66%
Derwent London - - - - - - - - - - - - -
DEUTSCHE BANK 6.03 -1.25% -0.08 9435131 6.06 5.98 6.08 - - - - 1.02% -13.49%
DEUTSCHE BOERSE 125.70 -0.04% -0.05 278858 125.65 125.05 126.00 - - - - -0.51% 19.77%
DEUTSCHE LUFTHANSA 17.69 -1.20% -0.21 2597986 18.02 17.62 18.02 - - - - 0.60% -10.20%
DEUTSCHE POST 27.38 -0.22% -0.06 1903411 27.45 27.27 27.48 - - - - 0.22% 14.51%
Deutsche Telekom 15.39 -0.45% -0.07 7049267 15.39 15.31 15.41 - - - - 0.01% 3.85%
Deutsche Wohnen 37.00 -0.59% -0.22 1051321 37.00 36.70 37.69 - - - - 3.32% -7.50%
Diageo - - - - - - - - - - - - -
DIASORIN 103.50 0.78% 0.80 247114 102.70 102.30 104.80 250 101.00 104.80 49 2.37% 46.39%
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 150.55 -0.30% -0.45 1472738 151.00 149.20 151.70 32850 150.55 150.65 8779 -1.54% 8.98%
DOMETIC GROUP AB - - - - - - - - - - - - -
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
Dufry N 80.80 -0.74% -0.60 195126 81.36 80.42 81.70 101 80.78 80.80 1024 -2.51% -13.23%
E.ON 9.94 -0.12% -0.01 6078715 9.93 9.89 9.96 - - - - 0.10% 15.16%
EasyJet - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS - - - - - - - - - - - - -
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
ELECTROCOMPONENTS - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elekta B - - - - - - - - - - - - -
Elis - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
Ems-Chemie N 628.00 0.32% 2.00 16348 627.00 625.50 630.50 44 627.00 628.00 239 1.37% 34.48%
ENAGAS 25.01 -0.20% -0.05 678102 25.18 24.96 25.25 4080 24.95 25.05 160 -1.65% 5.93%
Endesa 23.79 -0.38% -0.09 2932313 23.83 23.67 23.95 420 23.74 23.90 575 0.89% 18.18%
ENEL 6.07 1.32% 0.08 26523557 5.98 5.97 6.08 165 6.04 6.08 1000 3.04% 20.34%
Engie S.A. - - - - - - - - - - - - -
ENI 13.94 0.29% 0.04 7313178 13.92 13.86 13.96 650 13.86 13.98 2700 -0.11% 1.43%
EPIROC AB A - - - - - - - - - - - - -
Equinor 169.95 0.65% 1.10 2804650 170.00 168.20 170.35 7846 169.65 169.95 35519 -0.38% -7.51%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 32.07 0.12% 0.04 425186 31.82 31.80 32.30 - - - - 0.03% 10.40%
EssilorLuxottica - - - - - - - - - - - - -
ESSITY AB B - - -