19.08.2019 07:42:58
STXE 600 RE.USD
657.59
$$$
7.8700
1.21%
16.08.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 649.72 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.08.2019 / 07:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.00% 708.2 594.6
1 Woche -1.30% 667.0 649.7
1 Monat -5.75% 697.6 649.7
3 Monate -3.32% 708.2 649.7
6 Monate 1.08% 708.2 649.7
1 Jahr -2.71% 708.2 587.4
3 Jahre 15.48% 757.7 530.5
Benchmark:
25.28
13
SMI
9
15.41
SMI
-15.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.28,"chartHeight":27.506189635949,"year":2017,"ID_NOTATION":"193816"},"2018":{"performance":-15.13,"chartHeight":24.645251566638,"year":2018,"ID_NOTATION":"193816"},"2019":{"performance":9,"chartHeight":21.685993500119,"year":2019,"ID_NOTATION":"193816"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.08.2019 07:42:58
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
3I GROUP - - - - - - - - - - - - -
A.P. Moller-Maersk B - - - - - - - - - - - - -
A2A 1.57 1.33% 0.02 8055180 1.55 1.55 1.58 1500 1.55 1.58 1000 0.97% -0.32%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
AB InBev - - - - - - - - - - - - -
ABB N 18.07 1.09% 0.20 8907269 17.93 17.88 18.18 40018 18.07 18.19 1250 3.05% -3.37%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 33.00 0.64% 0.21 1003397 32.88 32.67 33.27 200 32.90 33.05 699 -4.60% -2.45%
Adecco N 51.10 1.27% 0.64 689199 50.56 50.50 51.22 550 50.50 50.50 900 -2.29% 11.26%
ADIDAS 257.70 0.23% 0.60 631699 256.90 254.70 259.05 - - - - -0.75% 41.28%
Admiral Group - - - - - - - - - - - - -
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 162.85 1.02% 1.65 141149 161.65 161.20 162.95 16 161.00 165.00 100 - 19.96%
AGEAS/NV - - - - - - - - - - - - -
AGGREKO - - - - - - - - - - - - -
AIB GROUP PLC EO -,6 - - - - - - - - - - - - -
Air France-KLM - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Aker BP 224.20 1.17% 2.60 514766 223.50 222.20 225.90 293947 224.20 224.40 1054 -2.44% 2.84%
Akzo Nobel - - - - - - - - - - - - -
Alcon N 59.21 1.98% 1.15 2725521 58.16 58.16 59.21 10 58.02 59.21 8365 2.09% -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 198.64 0.91% 1.80 1184611 196.50 196.24 199.76 - - - - -0.16% 13.42%
Alstom - - - - - - - - - - - - -
Alten - - - - - - - - - - - - -
Altran Technologies - - - - - - - - - - - - -
Amadeus IT 67.24 1.63% 1.08 886083 66.50 66.28 67.44 18 66.50 67.92 40 -2.47% 10.52%
Ambu - - - - - - - - - - - - -
AMPLIFON 22.30 1.27% 0.28 734344 22.00 21.86 22.38 300 21.74 22.40 50 0.90% 58.72%
AMS I 39.43 1.18% 0.46 1106035 39.50 39.05 40.55 61 39.40 39.55 1864 -19.65% 67.36%
Amundi S.A. - - - - - - - - - - - - -
Andritz 30.94 1.05% 0.32 314558 30.78 30.50 31.10 - - - - -6.24% -22.88%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
arGEN-X - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
Aroundtown 7.16 0.99% 0.07 1642751 7.09 7.09 7.17 - - - - -1.02% -0.80%
ASHMORE GROUP - - - - - - - - - - - - -
ASHTEAD GROUP - - - - - - - - - - - - -
ASM International - - - - - - - - - - - - -
ASML Holding - - - - - - - - - - - - -
ASR Nederland - - - - - - - - - - - - -
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 15.98 0.38% 0.06 5208654 15.93 15.87 16.07 1000 15.90 16.05 10000 -0.06% 9.45%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 22.92 0.26% 0.06 1762366 22.94 22.63 23.17 3250 22.73 23.22 2000 -5.09% 26.84%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
AXEL SPRINGER 62.85 -0.08% -0.05 94570 62.90 62.65 62.90 - - - - -0.32% 27.28%
Aéroports de Paris - - - - - - - - - - - - -
B & M Europ.Value Re - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
BALFOUR BEATTY - - - - - - - - - - - - -
Bâloise N 178.80 1.53% 2.70 133790 176.10 176.10 179.40 100 175.50 179.00 150 -0.50% 32.05%
BBVA 4.37 3.11% 0.13 46076513 4.23 4.21 4.38 230 4.30 4.39 175 -1.59% -5.82%
Banco BPM 1.69 4.04% 0.07 33725444 1.63 1.61 1.69 500 1.66 1.69 590 2.46% -14.38%
B. COM. PORTUGUES - - - - - - - - - - - - -
BA.SABADELL 0.77 5.97% 0.04 53174256 0.73 0.72 0.77 69750 0.75 0.78 21888 -1.53% -22.64%
Banco Santander 3.59 3.19% 0.11 111434153 3.49 3.45 3.59 1100 3.58 3.59 2500 -0.80% -9.75%
Bank of Ireland - - - - - - - - - - - - -
Bank Pekao - - - - - - - - - - - - -
Bank Zachodni WBK - - - - - - - - - - - - -
Bankia 1.63 3.45% 0.05 17749415 1.58 1.54 1.63 3800 1.58 1.63 15000 -4.14% -36.23%
BANKINTER 5.44 3.26% 0.17 5078331 5.27 5.19 5.44 1000 5.30 5.45 54 -4.32% -22.46%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
Barry Callebaut N 1918.00 1.59% 30.00 7429 1891.00 1889.00 1921.00 10 1919.00 1930.00 5 -1.79% 25.28%
BASF 56.85 1.16% 0.65 2818232 56.47 56.25 57.10 - - - - -2.20% -5.88%
BAYER 64.61 2.59% 1.63 3622122 64.01 63.91 64.67 - - - - -0.03% 6.69%
BMW 59.56 1.26% 0.74 1625628 59.02 58.86 59.64 - - - - -2.41% -15.76%
BB Biotech N 62.15 3.33% 2.00 97361 60.60 60.10 62.35 767 62.10 62.50 200 -0.24% 6.42%
BBA AVIATION - - - - - - - - - - - - -
BEAZLEY PLC LS -,05 - - - - - - - - - - - - -
Bechtle 86.75 1.28% 1.10 110462 85.60 85.60 87.25 - - - - -6.77% 27.86%
BEIERSDORF 110.00 0.05% 0.05 455926 109.95 109.50 110.30 - - - - 1.29% 20.67%
Belimo N 4950.00 1.33% 65.00 585 4875.00 4875.00 4965.00 11 4850.00 5190.00 2 -1.39% 25.63%
BELLWAY - - - - - - - - - - - - -
BERKELEY GROUP - - - - - - - - - - - - -
BHP Group - - - - - - - - - - - - -
Bic - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bolloré - - - - - - - - - - - - -
BME 23.20 3.85% 0.86 142526 22.40 22.34 23.20 100 22.50 23.24 129 4.41% -4.61%
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 40.54 1.68% 0.67 247152 40.13 39.98 40.54 - - - - -4.88% 7.53%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BRITVIC - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BTG - - - - - - - - - - - - -
Bucher N 280.80 1.74% 4.80 17736 278.20 277.80 281.20 25 280.40 281.20 40 -0.35% 6.20%
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Bureau Veritas - - - - - - - - - - - - -
Caixabank SA 2.10 4.53% 0.09 32252502 2.01 1.98 2.10 5000 2.08 2.10 67547 -4.02% -33.66%
Cap Gemini - - - - - - - - - - - - -
CAPITA - - - - - - - - - - - - -
Carl Zeiss Meditec 99.30 1.43% 1.40 106762 98.35 97.15 99.40 - - - - 0.25% 45.39%
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
Casino Guichard - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
CD PROJEKT - - - - - - - - - - - - -
CELLNEX TELECOM SA E 35.08 1.45% 0.50 506415 34.72 34.72 35.26 1178 34.78 35.25 540 -2.66% 66.37%
Cembra Money Bank N 96.40 3.16% 2.95 122149 93.80 93.65 96.45 50 97.00 97.50 50 1.26% 23.83%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 79600.00 -1.36% -1100.00 149 80700.00 79300.00 80700.00 1 79300.00 80000.00 1 -1.85% 8.59%
Christian Dior - - - - - - - - - - - - -
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
CINEWORLD GROUP - - - - - - - - - - - - -
Clariant N 17.28 1.11% 0.19 2014184 17.12 17.09 17.38 1150 17.00 17.50 500 -2.18% -4.48%
CLOSE BROTHERS GROUP - - - - - - - - - - - - -
CNH Industrial 7.96 1.69% 0.13 5221360 7.80 7.74 7.97 500 7.80 8.08 500 -1.68% 1.38%
CNP Assurances - - - - - - - - - - - - -
COBHAM - - - - - - - - - - - - -
Coca-Cola HBC 29.57 0.17% 0.05 59527 29.52 29.44 29.90 - - 29.57 305 -1.10% 9.07%
COFINIMMO - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 5.00 5.95% 0.28 21634833 4.75 4.71 5.00 - - - - -4.80% -13.52%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 73.90 0.22% 0.16 1860361 73.58 73.48 74.50 350 73.20 74.12 1206 -5.47% 17.30%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 106.26 2.02% 2.10 893680 105.02 103.62 106.26 - - - - -6.90% -12.00%
ConvaTec Group - - - - - - - - - - - - -
COVESTRO AG O.N. 38.30 0.92% 0.35 1149377 38.11 37.95 38.59 - - - - -3.67% -11.30%
Covivio - - - - - - - - - - - - -
CS Group N 11.05 1.75% 0.19 13699518 10.84 10.82 11.12 147322 11.05 11.05 7820 -1.65% 2.31%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crédit Agricole - - - - - - - - - - - - -
CYBG PLC LS 0,10 - - - - - - - - - - - - -
Daimler 41.24 1.76% 0.71 4244996 40.77 40.58 41.34 - - - - -3.14% -10.16%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Aviation - - - - - - - - - - - - -
Dassault Systèmes - - - - - - - - - - - - -
Davide Campari Milan 7.84 0.71% 0.06 3351573 7.85 7.81 8.05 400 7.80 8.03 160 0.13% 6.16%
DCC - - - - - - - - - - - - -
DECHRA PHARMA - - - - - - - - - - - - -
Delivery Hero 44.20 1.19% 0.52 548813 44.32 43.44 44.40 - - - - -4.25% 36.00%
Derwent London - - - - - - - - - - - - -
DEUTSCHE BANK 6.16 4.71% 0.28 37480692 5.88 5.78 6.17 - - - - -7.52% -11.58%
DEUTSCHE BOERSE 129.00 1.38% 1.75 698188 127.40 127.25 129.45 - - - - 0.35% 22.92%
DEUTSCHE LUFTHANSA 13.10 1.95% 0.25 6538130 12.96 12.58 13.15 - - - - -9.16% -33.53%
DEUTSCHE POST 28.58 1.24% 0.35 3032956 28.31 28.30 28.61 - - - - -0.33% 19.53%
Deutsche Telekom 14.88 1.60% 0.23 11908927 14.66 14.66 14.89 - - - - 2.98% 0.42%
Deutsche Wohnen 30.95 1.74% 0.53 940309 30.49 30.49 31.02 - - - - -5.32% -22.62%
Diageo - - - - - - - - - - - - -
DIASORIN 106.00 1.83% 1.90 81620 104.10 103.90 106.50 200 105.10 106.80 83 -0.47% 49.93%
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 145.75 0.59% 0.85 1769878 145.50 145.05 147.05 22930 145.75 146.00 1848 -4.02% 5.50%
DOMETIC GROUP AB - - - - - - - - - - - - -
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
Dufry N 77.28 1.55% 1.18 531924 76.24 75.54 77.92 10 77.00 77.34 50 -10.26% -17.01%
E.ON 8.29 1.17% 0.10 8390278 8.23 8.16 8.33 - - - - -1.40% -3.94%
EasyJet - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS - - - - - - - - - - - - -
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
ELECTROCOMPONENTS - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elekta B - - - - - - - - - - - - -
Elis - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
Ems-Chemie N 577.00 1.32% 7.50 34502 569.00 569.00 584.00 25 579.00 583.00 50 -5.41% 23.55%
ENAGAS 20.29 2.68% 0.53 1360201 19.85 19.84 20.35 5700 20.00 20.30 1250 1.73% -14.06%
Endesa 23.45 1.25% 0.29 1432867 23.20 23.17 23.58 258 23.05 23.57 1700 1.74% 16.49%
ENEL 6.29 4.59% 0.28 48095289 6.06 6.04 6.30 1000 6.24 6.30 500 4.13% 24.60%
Engie S.A. - - - - - - - - - - - - -
ENI 13.04 -0.47% -0.06 14757398 12.97 12.92 13.16 2617 13.01 13.19 950 -1.15% -5.15%
EPIROC AB A - - - - - - - - - - - - -
Equinor 147.40 0.10% 0.15 3421333 148.85 146.60 149.25 9782 147.40 147.45 23154 -1.57% -19.78%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 30.40 1.71% 0.51 2254540 29.88 27.89 30.62 - - - - - 4.65%
EssilorLuxottica - - - - - - - - - - - - -
ESSITY AB B - - - - - - - - - - - - -
Eurazeo - - - - - - - -