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