20.10.2019 05:14:46
STXE 600 RE.USD
700.84
$$$
-0.7300
-0.10%
18.10.2019 17:50
 
Chart
Kursdaten
Kurs 700.84 Eröffnung 700.84
Diff. absolut -0.73 Tages-Hoch 700.84
Diff. % -0.10 % Tages-Tief 700.84
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 701.57 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2019 / 05:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.16% 708.2 594.6
1 Woche 1.00% 701.6 689.8
1 Monat 1.47% 701.6 662.9
3 Monate 1.09% 701.6 649.7
6 Monate 1.16% 708.2 649.7
1 Jahr 8.18% 708.2 587.4
3 Jahre 26.38% 757.7 530.5
Benchmark:
25.28
13
SMI
16.16
18.22
SMI
-15.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.28,"chartHeight":23.154779093824,"year":2017,"ID_NOTATION":"193816"},"2018":{"performance":-15.13,"chartHeight":20.746434285883,"year":2018,"ID_NOTATION":"193816"},"2019":{"performance":16.16,"chartHeight":21.062271831317,"year":2019,"ID_NOTATION":"193816"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.10.2019 05:14:46
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 1.68 -0.06% -0.00 7487512 1.69 1.67 1.69 11550 1.66 1.69 500 -1.35% 6.52%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
AB InBev - - - - - - - - - - - - -
ABB N 18.80 0.00% 0.00 6999579 18.80 18.62 19.00 67300 18.80 18.80 29142 1.76% 0.56%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 35.74 -0.67% -0.24 1167078 35.95 35.65 36.06 250 35.67 36.10 161 -1.24% 5.65%
Adecco N 56.16 -0.18% -0.10 975680 55.94 55.84 56.56 28266 56.14 56.16 5511 0.04% 22.27%
ADIDAS 281.35 -0.23% -0.65 624981 283.05 277.85 283.90 - - - - 0.41% 54.25%
Admiral Group - - - - - - - - - - - - -
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
Aedifica - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 167.95 -1.78% -3.05 169310 170.95 167.50 171.85 60 167.00 172.40 6 -0.47% 23.72%
AGEAS/NV - - - - - - - - - - - - -
AGGREKO - - - - - - - - - - - - -
AIB GROUP PLC EO -,6 - - - - - - - - - - - - -
Air France-KLM - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Aker BP 245.10 -0.77% -1.90 495187 248.60 244.00 248.60 1143 245.10 245.40 248 -2.08% 12.43%
Akzo Nobel - - - - - - - - - - - - -
Alcon N 58.10 -0.21% -0.12 1448736 58.20 58.06 58.33 43926 58.10 58.13 4302 3.38% -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 218.10 1.28% 2.75 1571605 215.00 214.40 218.15 - - - - 2.35% 24.53%
Allreal N 193.40 0.73% 1.40 39727 192.20 191.20 193.40 302 193.20 193.40 497 0.94% 26.32%
Alstom - - - - - - - - - - - - -
alstria office REIT 16.25 -0.79% -0.13 474924 16.42 16.21 16.45 - - - - 0.31% 33.20%
Alten - - - - - - - - - - - - -
Altice A - - - - - - - - - - - - -
Altran Technologies - - - - - - - - - - - - -
Amadeus IT 65.50 -1.86% -1.24 704137 66.80 65.42 66.80 200 65.20 67.34 90 -1.98% 7.66%
Ambu - - - - - - - - - - - - -
AMPLIFON 22.22 0.18% 0.04 650298 22.24 22.10 22.36 79 22.02 22.28 34 4.12% 58.15%
AMS I 44.19 -1.36% -0.61 996998 44.19 42.56 44.25 8 47.05 39.53 140 -3.41% 81.45%
Amundi S.A. - - - - - - - - - - - - -
Andritz 37.98 0.11% 0.04 251569 37.88 37.64 38.52 - - - - 2.76% -5.33%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
arGEN-X - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
Aroundtown 7.42 -0.54% -0.04 2253420 7.41 7.32 7.52 - - - - 0.73% 2.74%
ASHMORE GROUP - - - - - - - - - - - - -
ASHTEAD GROUP - - - - - - - - - - - - -
ASM International - - - - - - - - - - - - -
ASML Holding - - - - - - - - - - - - -
ASR Nederland - - - - - - - - - - - - -
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 18.20 0.52% 0.10 4285136 18.20 18.08 18.25 15 18.15 18.24 6050 0.72% 24.62%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 22.27 -0.76% -0.17 1674444 22.58 22.20 22.58 2439 22.16 22.48 100 1.32% 23.24%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
Aéroports de Paris - - - - - - - - - - - - -
B & M Europ.Value Re - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
BALFOUR BEATTY - - - - - - - - - - - - -
Bâloise N 179.80 -0.33% -0.60 166228 180.00 179.40 180.60 825 179.80 180.00 10616 -0.77% 32.79%
BBVA 4.78 1.09% 0.05 79463639 4.70 4.70 4.79 3000 4.74 4.79 1000 1.33% 3.08%
Banco BPM 2.15 -0.09% -0.00 31518226 2.15 2.10 2.17 2654 2.12 2.16 2000 7.24% 9.15%
BA.SABADELL 1.02 0.44% 0.00 29862760 1.01 1.00 1.04 1000 1.01 1.03 66000 6.61% 2.15%
Banco Santander 3.87 0.31% 0.01 143231635 3.83 3.83 3.90 8148 3.85 3.89 2000 2.06% -2.59%
Bank of Ireland - - - - - - - - - - - - -
Bank Pekao - - - - - - - - - - - - -
Bank Zachodni WBK - - - - - - - - - - - - -
Bankia 1.81 -0.96% -0.02 6048437 1.82 1.80 1.84 15000 1.80 1.83 4000 2.44% -29.38%
BANKINTER 6.18 0.16% 0.01 3195430 6.13 6.09 6.23 2000 6.10 6.21 1500 2.69% -12.00%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
Barry Callebaut N 2082.00 -0.10% -2.00 9280 2084.00 2074.00 2090.00 671 2080.00 2082.00 150 0.29% 35.99%
BASF 66.31 0.27% 0.18 2819712 66.00 65.65 66.57 - - - - 2.24% 9.78%
BAYER 65.24 -1.11% -0.73 2956397 65.97 65.24 66.20 - - - - 0.03% 7.73%
BMW 67.41 -0.74% -0.50 1787929 67.17 66.87 68.11 - - - - 4.06% -4.65%
BB Biotech N 60.35 1.43% 0.85 117417 59.05 59.00 60.90 858 60.30 60.35 251 -0.90% 3.34%
BBA AVIATION - - - - - - - - - - - - -
BEAZLEY PLC LS -,05 - - - - - - - - - - - - -
Bechtle 95.05 -1.55% -1.50 87037 96.60 95.05 96.65 - - - - 0.37% 40.09%
BEIERSDORF 105.75 -0.56% -0.60 401450 106.50 104.85 106.55 - - - - 2.32% 16.00%
Belimo N 6130.00 -0.33% -20.00 1321 6110.00 6090.00 6150.00 13 6120.00 6130.00 38 0.66% 55.58%
BELLWAY - - - - - - - - - - - - -
BERKELEY GROUP - - - - - - - - - - - - -
BHP Group - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bolloré - - - - - - - - - - - - -
BME 23.42 1.47% 0.34 168363 23.20 23.16 23.42 90 22.76 23.44 76 3.81% -3.70%
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 44.19 0.68% 0.30 375769 43.47 43.29 44.43 - - - - -0.14% 17.21%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BRITVIC - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
Bucher N 315.00 0.32% 1.00 33247 313.20 310.20 316.80 242 315.00 315.20 468 0.83% 19.14%
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Bureau Veritas - - - - - - - - - - - - -
Caixabank SA 2.56 -0.43% -0.01 22854111 2.56 2.54 2.60 1000 2.56 2.59 7500 1.18% -18.96%
Cap Gemini - - - - - - - - - - - - -
CAPITA - - - - - - - - - - - - -
Carl Zeiss Meditec 103.70 -0.10% -0.10 73189 103.90 103.20 104.70 - - - - 1.27% 51.83%
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
Casino Guichard - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
CD PROJEKT - - - - - - - - - - - - -
Cellnex Telecom 40.97 0.02% 0.01 1300630 40.50 40.39 41.28 70 40.65 41.34 1000 8.44% 107.61%
Cembra Money Bank N 104.10 -0.95% -1.00 58170 104.90 103.60 104.90 1643 104.10 104.20 284 -0.67% 33.72%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 79400.00 -0.25% -200.00 126 79600.00 79400.00 79800.00 2 79300.00 79600.00 2 -1.98% 8.32%
Christian Dior - - - - - - - - - - - - -
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
CINEWORLD GROUP - - - - - - - - - - - - -
Clariant N 21.26 0.19% 0.04 1683967 21.11 21.05 21.34 2386 21.25 21.26 556 2.75% 17.52%
CLOSE BROTHERS GROUP - - - - - - - - - - - - -
CNH Industrial 9.66 -0.37% -0.04 4228703 9.80 9.54 9.80 250 9.55 9.70 1000 -1.59% 23.11%
CNP Assurances - - - - - - - - - - - - -
COBHAM - - - - - - - - - - - - -
Coca-Cola HBC 28.38 0.89% 0.25 72030 27.89 27.80 28.38 - - 28.38 284 -1.73% 4.68%
COFINIMMO - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 5.30 -1.01% -0.05 6364916 5.30 5.28 5.41 - - - - 2.06% -8.30%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 72.78 -1.70% -1.26 2751276 74.00 72.78 74.24 4713 72.78 72.88 527 1.03% 15.52%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 117.56 -0.52% -0.62 705830 117.10 114.36 118.30 - - - - 1.94% -2.64%
ConvaTec Group - - - - - - - - - - - - -
COVESTRO AG O.N. 45.74 0.53% 0.24 966859 45.39 45.16 46.04 - - - - 0.64% 5.93%
Covivio - - - - - - - - - - - - -
CS Group N 12.16 -0.73% -0.09 7780317 12.19 12.15 12.28 46260 12.16 12.17 3964 0.91% 12.64%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crédit Agricole - - - - - - - - - - - - -
CTS Eventim & Co. 53.45 -1.02% -0.55 150075 54.10 53.35 54.10 - - - - 2.59% 64.06%
CYBG PLC LS 0,10 - - - - - - - - - - - - -
Daimler 48.42 -1.42% -0.70 6209272 48.05 47.87 49.08 - - - - 2.90% 5.48%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Aviation - - - - - - - - - - - - -
Dassault Systèmes - - - - - - - - - - - - -
Davide Campari Milan 8.09 -2.29% -0.19 3419226 8.35 8.09 8.35 1200 8.09 8.20 250 -4.66% 9.55%
DCC - - - - - - - - - - - - -
DECHRA PHARMA - - - - - - - - - - - - -
Delivery Hero 42.55 -2.18% -0.95 381435 43.06 42.42 44.07 - - - - 5.43% 30.92%
Derwent London - - - - - - - - - - - - -
DEUTSCHE BANK 7.09 -0.63% -0.04 14529041 7.13 7.05 7.23 - - - - 4.34% 1.79%
DEUTSCHE BOERSE 143.00 0.25% 0.35 608137 142.90 142.40 143.70 - - - - 0.78% 36.26%
DEUTSCHE LUFTHANSA 15.51 0.26% 0.04 4030898 15.46 15.43 15.59 - - - - 5.05% -21.27%
DEUTSCHE POST 30.76 0.79% 0.24 3727060 30.82 30.61 31.16 - - - - 3.50% 28.65%
Deutsche Telekom 15.93 0.57% 0.09 10141910 15.86 15.77 15.93 - - - - 3.08% 7.50%
Deutsche Wohnen 35.41 0.68% 0.24 1540942 35.19 35.17 36.04 - - - - 3.81% -11.47%
Diageo - - - - - - - - - - - - -
Dialog Semiconductor 41.00 -0.75% -0.31 288506 41.06 40.94 41.85 - - - - -5.29% 81.90%
DIASORIN 99.55 -0.45% -0.45 128135 100.40 99.55 100.90 210 99.50 101.00 10 0.30% 40.81%
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 160.60 -0.34% -0.55 1852134 160.00 159.60 162.50 598 160.55 160.75 12951 0.41% 16.25%
DOMETIC GROUP AB - - - - - - - - - - - - -
SMITH (DS) - - - - - - - - - - - - -
DSV Panalpina - - - - - - - - - - - - -
Dufry N 83.46 -1.16% -0.98 137103 84.40 83.08 84.44 97 83.46 83.48 268 0.58% -10.37%
E.ON 8.80 -0.36% -0.03 8554082 8.85 8.75 8.87 - - - - -0.46% 1.99%
EasyJet - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS - - - - - - - - - - - - -
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
ELECTROCOMPONENTS - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elekta B - - - - - - - - - - - - -
Elia System Operator - - - - - - - - - - - - -
Elis - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
Ems-Chemie N 626.00 -0.48% -3.00 24550 626.00 621.50 629.00 601 625.50 626.00 922 -1.03% 34.05%
ENAGAS 20.35 0.25% 0.05 1871914 20.27 20.21 20.45 70 20.26 20.42 750 -1.02% -13.81%
Endesa 23.68 1.24% 0.29 730809 23.42 23.32 23.68 250 23.40 23.69 500 0.77% 17.64%
ENEL 6.77 -0.03% -0.00 24397334 6.82 6.72 6.82 9000 6.75 6.79 1000 -0.47% 34.18%
Engie S.A. - - - - - - - - - - - - -
ENI 13.78 0.26% 0.04 10161742 13.86 13.74 13.86 8250 13.75 13.83 120 -0.40% 0.23%
EPIROC AB A - - - - - - - - - - - - -
Equinor 167.00 -0.36% -0.60 2745640 167.50 166.85 168.30 324 166.95 167.00 83628 -2.22% -9.12%
Ericsson B - - - - -