16.11.2018 23:08:26
STXE 600 RE.USD
636.06
$$$
2.95
0.47%
16.11.2018 17:54
 
Chart
Kursdaten
Kurs 636.06 Eröffnung 636.06
Diff. absolut 2.95 Tages-Hoch 636.06
Diff. % 0.47 % Tages-Tief 636.06
Volumen - Umsatz -
Schlusskurs vom 15.11.2018 633.11 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.11.2018 / 17:54
Währung $$$ Aktualisierungsstand 16.11.2018 / 23:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -10.44% 757.7 624.6
1 Woche -1.80% 641.3 633.1
1 Monat -3.45% 655.4 624.6
3 Monate -5.90% 704.6 624.6
6 Monate -11.05% 722.5 624.6
1 Jahr -7.53% 757.7 624.6
3 Jahre 11.56% 757.7 495.6
1.86
SMI
25.28
13
SMI
-5.58
SMI
-10.44
-5.06
2016
2017
2018
{"2016":{"performance":1.86,"chartHeight":11.741901051067,"year":2016,"ID_NOTATION":"193816"},"2017":{"performance":25.28,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"193816"},"2018":{"performance":-10.44,"chartHeight":20.825061623132,"year":2018,"ID_NOTATION":"193816"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.06,"chartHeight":17.011453167004,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-9.22,"chartHeight":20.170733696098,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.31,"chartHeight":12.882759098735,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.09,"chartHeight":17.042578730425,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.21,"chartHeight":21.649678454916,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 16.11.2018 23:08:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 41.06 3.74% 1.48 475509 39.70 39.68 41.28 - - - - 5.12% -40.35%
3I GROUP - - - - - - - - - - - - -
A.P. Moller-Maersk B - - - - - - - - - - - - -
A2A 1.51 1.21% 0.02 7984162 1.51 1.50 1.52 2700 1.48 1.53 2230 3.07% -2.01%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 29.96 -0.07% -0.02 313518 30.14 29.68 30.22 - - - - -9.07% -20.59%
AB InBev - - - - - - - - - - - - -
ABB N 20.06 1.52% 0.30 11085935 20.35 19.96 20.56 500 - 20.17 130 -1.04% -23.20%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 33.64 -0.41% -0.14 796545 33.86 33.17 34.50 134 33.17 34.03 114 -3.17% 3.13%
Adecco N 48.16 -0.23% -0.11 1177441 48.69 48.02 49.24 340 48.00 50.00 1000 -3.80% -35.40%
ADIDAS 204.70 -0.39% -0.80 807446 206.60 201.30 207.80 - - - - 0.39% 22.46%
Admiral Group - - - - - - - - - - - - -
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 133.95 -0.41% -0.55 143290 135.00 132.75 135.20 8 132.65 135.00 43 -3.91% -20.74%
AGEAS/NV - - - - - - - - - - - - -
AGGREKO - - - - - - - - - - - - -
AIB GROUP PLC EO -,6 - - - - - - - - - - - - -
Air France-KLM - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Aker BP 251.00 0.48% 1.20 1079310 254.60 247.60 256.60 13907 251.00 252.00 3425 0.32% 24.32%
Akzo Nobel - - - - - - - - - - - - -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 189.24 -0.06% -0.12 1695031 190.02 186.80 191.74 - - - - -1.44% -1.18%
Alstom - - - - - - - - - - - - -
Alten - - - - - - - - - - - - -
Altran Technologies - - - - - - - - - - - - -
Amadeus IT 67.14 0.36% 0.24 1303727 66.96 66.16 67.26 200 66.30 67.60 75 -3.89% 11.70%
Ambu - - - - - - - - - - - - -
AMER SPORTS 'A' - - - - - - - - - - - - -
AMS I 26.12 -5.40% -1.49 1665173 27.84 26.11 28.00 500 - 26.69 860 -32.10% -70.47%
Amundi S.A. - - - - - - - - - - - - -
Andritz 42.80 -0.65% -0.28 129866 43.00 42.70 43.28 - - - - -0.65% -9.10%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
arGEN-X - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
Aroundtown 7.71 0.92% 0.07 5077126 7.65 7.57 7.72 - - - - 2.94% 20.09%
ASHTEAD GROUP - - - - - - - - - - - - -
ASM International - - - - - - - - - - - - -
ASML Holding - - - - - - - - - - - - -
ASR Nederland - - - - - - - - - - - - -
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 14.45 1.37% 0.20 5248428 14.38 14.28 14.45 1000 14.30 14.45 2101 0.07% -4.97%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 18.25 0.36% 0.07 1139662 18.24 18.03 18.37 85 18.00 18.42 130 -1.19% -30.66%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
AURUBIS 53.50 0.34% 0.18 173580 53.88 53.14 54.42 - - - - -0.26% -31.04%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
AXEL SPRINGER 57.95 0.43% 0.25 91565 58.10 57.50 58.90 - - - - -0.26% -11.02%
Aroports de Paris - - - - - - - - - - - - -
B & M Europ.Value Re - - - - - - - - - - - - -
BABCOCK INT GROUP - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
BALFOUR BEATTY - - - - - - - - - - - - -
Bâloise N 145.30 -0.07% -0.10 99445 146.00 144.80 147.20 50 143.50 146.00 100 -2.48% -4.22%
BBVA 4.91 -1.33% -0.07 39586568 5.00 4.91 5.01 1500 4.91 4.94 25000 -0.01% -30.95%
Banco BPM 1.75 -0.29% -0.01 13415968 1.76 1.71 1.78 1500 1.72 1.76 2500 -4.59% -33.37%
B. COM. PORTUGUES - - - - - - - - - - - - -
BA.SABADELL 1.17 0.13% 0.00 20758203 1.17 1.16 1.18 8575 1.16 1.17 3000 -1.48% -29.44%
Banco Santander 4.22 -0.27% -0.01 60390194 4.26 4.19 4.28 14218 4.21 4.23 6000 -0.45% -22.98%
Bank of Ireland - - - - - - - - - - - - -
Bank Pekao - - - - - - - - - - - - -
Bank Zachodni WBK - - - - - - - - - - - - -
Bankia 2.88 -0.90% -0.03 4284139 2.92 2.86 2.93 280 2.86 2.92 15484 -0.86% -27.79%
BANKINTER 7.68 1.29% 0.10 2681591 7.63 7.55 7.72 2650 7.56 7.70 2500 1.80% -2.78%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
Barry Callebaut N 1784.00 -4.90% -92.00 38287 1775.00 1758.00 1816.00 10 - 1930.00 10 -10.26% -12.25%
BASF 69.37 -0.40% -0.28 3495545 69.88 68.74 70.47 - - - - 0.76% -24.38%
BAYER 62.59 -1.45% -0.92 5436888 63.61 61.66 63.87 - - - - -11.85% -38.85%
BMW 73.74 -0.62% -0.46 1941853 74.56 73.07 75.12 - - - - 0.52% -15.08%
BB Biotech N 62.95 1.45% 0.90 62955 62.50 62.40 63.40 100 62.50 65.00 500 -5.05% -2.48%
BBA AVIATION - - - - - - - - - - - - -
BEAZLEY PLC LS -,05 - - - - - - - - - - - - -
Bechtle 71.65 2.28% 1.60 213107 70.30 69.95 72.10 - - - - -8.96% 3.06%
BEIERSDORF 93.24 1.79% 1.64 383092 92.16 91.66 93.52 - - - - 1.59% -4.76%
BELLWAY - - - - - - - - - - - - -
BERKELEY GROUP - - - - - - - - - - - - -
BHP BILLITON - - - - - - - - - - - - -
Bic - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bollor - - - - - - - - - - - - -
BME 25.36 0.32% 0.08 244974 25.40 25.26 25.50 100 25.30 25.50 1121 -2.39% -4.48%
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 42.56 -0.86% -0.37 344352 43.13 42.29 43.16 - - - - -1.48% -19.35%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BRITVIC - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BTG - - - - - - - - - - - - -
Bucher N 266.20 -1.04% -2.80 19396 271.60 264.80 273.80 40 265.00 278.00 150 -3.55% -32.78%
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Bureau Veritas - - - - - - - - - - - - -
Caixabank SA 3.73 0.05% 0.00 16746048 3.74 3.71 3.78 3092 3.72 3.74 3000 1.55% -4.17%
Cap Gemini - - - - - - - - - - - - -
CAPITA - - - - - - - - - - - - -
Carl Zeiss Meditec 64.45 -2.13% -1.40 319774 66.05 63.55 66.75 - - - - -11.29% 24.52%
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
CD PROJEKT - - - - - - - - - - - - -
CELLNEX TELECOM SA E 23.20 1.13% 0.26 736691 22.99 22.99 23.68 21 23.00 23.40 175 5.36% 8.67%
Cembra Money Bank N 81.75 0.55% 0.45 28157 82.30 81.35 82.55 6164 81.30 82.50 250 -4.05% -10.02%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 81000.00 0.25% 200.00 91 81500.00 80400.00 81500.00 1 80100.00 81000.00 1 -0.49% 14.92%
Christian Dior - - - - - - - - - - - - -
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
CINEWORLD GROUP - - - - - - - - - - - - -
Clariant N 21.25 -0.47% -0.10 895875 21.42 21.14 21.69 1500 21.10 22.00 150 -2.97% -22.02%
CLOSE BROTHERS GROUP - - - - - - - - - - - - -
CNH Industrial 8.51 -1.64% -0.14 2572728 8.78 8.48 8.78 185 8.43 8.70 600 -3.25% -23.81%
CNP Assurances - - - - - - - - - - - - -
COBHAM - - - - - - - - - - - - -
Coca-Cola HBC 26.04 -3.34% -0.90 56317 27.40 25.95 27.67 5083 26.04 - - -5.14% -4.44%
COFINIMMO - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 8.08 -1.40% -0.12 7360058 8.23 8.01 8.30 - - - - -7.30% -35.40%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 66.98 0.75% 0.50 2634775 67.28 66.78 67.96 275 68.00 68.00 300 -3.07% -24.14%
Cie Plastic Omnium - - - - - - - - - - - - -
Compass Group - - - - - - - - - - - - -
CONTINENTAL 135.45 -0.37% -0.50 451572 136.60 134.70 139.10 - - - - -1.88% -39.81%
ConvaTec Group - - - - - - - - - - - - -
COVESTRO AG O.N. 56.36 -1.05% -0.60 1321939 57.48 56.14 58.48 - - - - -1.98% -34.49%
Covivio - - - - - - - - - - - - -
CS Group N 12.38 -0.24% -0.03 10281803 12.51 12.32 12.62 12423 12.30 - 682 -4.66% -28.85%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crdit Agricole - - - - - - - - - - - - -
CYBG PLC LS 0,10 - - - - - - - - - - - - -
DLY MAIL & GEN TRUST - - - - - - - - - - - - -
Daimler 50.49 -1.12% -0.57 4894118 51.60 50.29 52.02 - - - - -0.53% -28.69%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Aviation - - - - - - - - - - - - -
Dassault Systmes - - - - - - - - - - - - -
Davide Campari Milan 7.69 2.46% 0.18 2546729 7.52 7.52 7.69 500 7.70 7.69 1000 3.43% 19.32%
DCC - - - - - - - - - - - - -
DECHRA PHARMA - - - - - - - - - - - - -
Delivery Hero 34.26 2.76% 0.92 277044 33.44 33.16 34.36 - - - - -7.05% 3.82%
Derwent London - - - - - - - - - - - - -
DEUTSCHE BANK 8.60 -0.05% -0.00 12861859 8.68 8.52 8.72 - - - - -3.97% -45.81%
DEUTSCHE BOERSE 114.50 4.19% 4.60 997610 110.50 110.50 114.70 - - - - 3.01% 18.29%
DEUTSCHE LUFTHANSA 20.15 0.30% 0.06 4637193 20.17 20.00 20.76 - - - - -0.44% -34.41%
DEUTSCHE POST 28.44 -0.07% -0.02 3474541 28.68 28.19 28.84 - - - - -0.46% -28.45%
Deutsche Telekom 15.13 1.34% 0.20 21502476 15.00 14.99 15.23 - - - - 2.96% 2.26%
Deutsche Wohnen 41.25 0.02% 0.01 560910 41.17 40.49 41.38 - - - - -0.19% 13.14%
Diageo - - - - - - - - - - - - -
DIASORIN 81.20 1.50% 1.20 43768 80.05 80.05 81.50 20 80.20 81.85 100 -2.58% 9.73%
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 151.00 1.10% 1.65 1763003 150.80 149.55 151.50 5831 150.65 151.00 50500 -3.64% -0.72%
DOMETIC GROUP AB - - - - - - - - - - - - -
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
Dufry N 103.00 -0.29% -0.30 208093 104.00 102.50 105.45 30 103.00 108.00 110 -3.10% -28.92%
E.ON 9.13 1.52% 0.14 15901722 9.03 9.03 9.22 - - - - 4.46% 0.77%
EASYJET - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS - - - - - - - - - - - - -
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
ELECTROCOMPONENTS - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elekta B - - - - - - - - - - - - -
Elis - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
Ems-Chemie N 549.00 0.18% 1.00 22158 553.00 545.00 560.00 1 545.00 560.00 366 -1.70% -15.60%
ENAGAS 24.21 -0.53% -0.13 1175903 24.39 24.06 24.47 620 24.01 24.43 2000 -1.59% 1.42%
Endesa 20.04 0.20% 0.04 1128392 20.05 19.93 20.13 1000 19.92 20.11 3900 0.96% 12.24%
ENEL 4.50 1.08% 0.05 33004398 4.49 4.46 4.53 14000 4.50 4.53 500 0.38% -12.28%
Engie S.A. - - - - - - - - - - - - -
ENI 14.90 -0.51% -0.08 11306235 15.11 14.86 15.16 1100 14.85 15.10 40 -3.60% 7.97%
EPIROC AB A - - - - - - - - - - - - -
Equinor 208.70 1.76% 3.60 3964053 207.30 206.10 209.40 22087 208.40 208.70 448 0.24% 19.12%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 35.96 0.78% 0.28 782629 35.58 35.53 36.26 - - - - -1.96% -0.40%
EssilorLuxottica - - - - - -