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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%
Aroports 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 - - - - - - - - - - - - -
Bollor - - - - - - - - - - - - -
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 - - - - - - - - - - - - -
Crdit 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 Systmes - - - - - - - - - - - - -
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 - - -