22.02.2019 19:25:01
STXE 600 RE.USD
659.56
$$$
1.0200
0.15%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs 659.56 Eröffnung 659.56
Diff. absolut 1.02 Tages-Hoch 659.56
Diff. % 0.15 % Tages-Tief 659.56
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 658.54 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.02.2019 / 19:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.15% 660.0 594.6
1 Woche 2.55% 660.0 650.6
1 Monat 3.98% 660.0 630.6
3 Monate 4.30% 660.0 587.4
6 Monate -4.34% 704.6 587.4
1 Jahr -7.85% 724.4 587.4
3 Jahre 26.13% 757.7 497.6
25.28
13
SMI
9.15
10.73
SMI
-15.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.28,"chartHeight":28.613371697682,"year":2017,"ID_NOTATION":"193816"},"2018":{"performance":-15.13,"chartHeight":25.637274845858,"year":2018,"ID_NOTATION":"193816"},"2019":{"performance":9.15,"chartHeight":22.656855738869,"year":2019,"ID_NOTATION":"193816"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.73,"chartHeight":23.600832247801,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.385178585631,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.02.2019 19:25:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.94 0.52% 0.18 289446 34.72 34.56 35.36 - - - - 2.34% -21.48%
A.P. Moller-Maersk B - - - - - - - - - - - - -
A2A 1.59 -0.63% -0.01 7476429 1.60 1.58 1.60 3000 1.58 1.60 1085 1.24% 1.49%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 27.73 0.18% 0.05 220207 27.71 27.58 28.02 - - - - 1.06% 2.56%
AB InBev - - - - - - - - - - - - -
ABB N 20.23 0.45% 0.09 5476614 20.24 20.09 20.25 400 20.01 - 328 3.57% 7.73%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 38.15 1.71% 0.64 930893 37.49 37.32 38.15 150 37.50 38.16 710 1.79% 10.88%
Adecco N 53.24 0.45% 0.24 789519 53.00 52.92 53.62 150 53.50 52.90 60 1.92% 15.39%
ADIDAS 204.10 0.64% 1.30 431059 202.90 201.70 204.10 - - - - 2.94% 11.18%
Admiral Group - - - - - - - - - - - - -
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 155.80 0.26% 0.40 112379 155.10 154.75 156.00 300 155.40 156.00 347 3.36% 14.48%
AGEAS/NV - - - - - - - - - - - - -
AGGREKO - - - - - - - - - - - - -
AIB GROUP PLC EO -,6 - - - - - - - - - - - - -
Air France-KLM - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Aker BP 298.60 0.54% 1.60 569605 296.60 294.20 302.60 904 298.40 298.60 10601 2.70% 36.24%
Akzo Nobel - - - - - - - - - - - - -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 194.06 0.45% 0.86 1091790 192.70 192.70 194.84 - - - - 4.89% 10.31%
Alstom - - - - - - - - - - - - -
Alten - - - - - - - - - - - - -
Altran Technologies - - - - - - - - - - - - -
Amadeus IT 69.32 1.14% 0.78 803566 68.76 68.46 69.62 500 68.50 69.80 7 0.12% 12.66%
Ambu - - - - - - - - - - - - -
AMER SPORTS 'A' - - - - - - - - - - - - -
AMS I 30.68 3.09% 0.92 1070131 29.95 29.71 30.98 700 30.00 30.50 150 1.92% 26.32%
Amundi S.A. - - - - - - - - - - - - -
Andritz 44.62 1.09% 0.48 102201 44.22 43.92 44.98 - - - - 1.47% 10.02%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
arGEN-X - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
Aroundtown 7.49 -1.12% -0.09 1659099 7.58 7.49 7.58 - - - - -0.39% 4.92%
ASHTEAD GROUP - - - - - - - - - - - - -
ASM International - - - - - - - - - - - - -
ASML Holding - - - - - - - - - - - - -
ASR Nederland - - - - - - - - - - - - -
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 15.29 0.46% 0.07 3764489 15.26 15.26 15.35 151 15.27 15.33 2000 1.37% 4.25%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 21.05 -1.64% -0.35 1106167 21.40 21.03 21.40 300 21.01 21.29 260 2.98% 18.43%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
AURUBIS 49.21 1.11% 0.54 115870 48.87 48.87 49.95 - - - - 1.74% 13.86%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
AXEL SPRINGER 50.75 -0.78% -0.40 212433 51.00 50.75 51.50 - - - - -2.85% 3.58%
Aroports de Paris - - - - - - - - - - - - -
B & M Europ.Value Re - - - - - - - - - - - - -
BABCOCK INT GROUP - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
BALFOUR BEATTY - - - - - - - - - - - - -
Bâloise N 158.90 0.51% 0.80 71087 157.70 157.20 159.80 160 154.60 159.90 62 1.41% 16.77%
BBVA 5.23 0.06% 0.00 14998080 5.21 5.20 5.28 6000 5.20 5.24 2300 2.69% 12.05%
Banco BPM 1.88 -0.98% -0.02 15680809 1.89 1.88 1.91 1312 1.88 1.91 4000 3.97% -3.67%
B. COM. PORTUGUES - - - - - - - - - - - - -
BA.SABADELL 0.95 -1.00% -0.01 23001137 0.94 0.94 0.96 12569 0.94 0.95 10415 5.31% -4.51%
Banco Santander 4.13 -0.45% -0.02 23772106 4.13 4.13 4.18 25 4.12 4.17 840 3.33% 4.22%
Bank of Ireland - - - - - - - - - - - - -
Bank Pekao - - - - - - - - - - - - -
Bank Zachodni WBK - - - - - - - - - - - - -
Bankia 2.55 -1.43% -0.04 8763058 2.58 2.55 2.58 1800 2.54 2.58 1950 4.28% 0.90%
BANKINTER 6.90 -0.46% -0.03 1039194 6.94 6.89 6.96 400 6.88 6.97 218 4.21% -1.20%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
Barry Callebaut N 1728.00 -0.97% -17.00 6327 1745.00 1720.00 1750.00 17 1718.00 - 4 1.87% 13.98%
BASF 65.25 -0.75% -0.49 2578023 65.86 65.07 66.06 - - - - 1.89% 8.84%
BAYER 67.00 -1.33% -0.90 2851688 67.93 67.00 68.40 - - - - 3.59% 12.12%
BMW 73.13 0.01% 0.01 1312550 72.97 72.81 73.75 - - - - 5.44% 3.42%
BB Biotech N 68.20 0.89% 0.60 55737 67.90 67.75 68.65 370 67.60 69.00 150 -2.52% 15.75%
BBA AVIATION - - - - - - - - - - - - -
BEAZLEY PLC LS -,05 - - - - - - - - - - - - -
Bechtle 75.65 0.53% 0.40 58164 75.45 75.45 76.40 - - - - 3.44% 10.91%
BEIERSDORF 91.42 -1.10% -1.02 347221 92.52 91.18 92.52 - - - - 1.05% 1.40%
BELLWAY - - - - - - - - - - - - -
BERKELEY GROUP - - - - - - - - - - - - -
BHP Group - - - - - - - - - - - - -
Bic - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bollor - - - - - - - - - - - - -
BME 24.92 -0.24% -0.06 81417 25.10 24.90 25.10 300 24.90 25.16 250 0.48% 2.71%
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 44.16 0.41% 0.18 233020 44.13 44.10 44.45 - - - - 2.85% 16.66%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BRITVIC - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BTG - - - - - - - - - - - - -
Bucher N 311.00 -0.13% -0.40 16342 312.60 309.20 312.60 50 307.00 315.00 80 1.30% 17.78%
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Bureau Veritas - - - - - - - - - - - - -
Caixabank SA 3.01 0.00% 0.00 11596244 3.01 3.00 3.03 4000 3.00 3.01 17991 2.91% -4.87%
Cap Gemini - - - - - - - - - - - - -
CAPITA - - - - - - - - - - - - -
Carl Zeiss Meditec 75.70 -1.30% -1.00 123752 76.50 75.05 76.80 - - - - -0.97% 12.30%
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
Casino Guichard - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
CD PROJEKT - - - - - - - - - - - - -
CELLNEX TELECOM SA E 24.48 -0.57% -0.14 520052 24.51 24.20 24.73 208 24.01 24.99 445 -1.48% 9.92%
Cembra Money Bank N 92.05 2.22% 2.00 141836 90.60 90.30 92.45 70 91.20 92.50 700 4.04% 15.67%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 73500.00 -0.81% -600.00 94 73700.00 73300.00 74100.00 6 72000.00 74000.00 2 2.35% 1.09%
Christian Dior - - - - - - - - - - - - -
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
CINEWORLD GROUP - - - - - - - - - - - - -
Clariant N 21.34 1.04% 0.22 1101726 21.19 21.19 21.44 2000 21.01 21.45 510 3.73% 16.75%
CLOSE BROTHERS GROUP - - - - - - - - - - - - -
CNH Industrial 9.56 1.10% 0.10 2251397 9.48 9.44 9.60 400 9.47 9.64 20 1.42% 20.49%
CNP Assurances - - - - - - - - - - - - -
COBHAM - - - - - - - - - - - - -
Coca-Cola HBC 30.50 0.59% 0.18 18808 30.45 30.22 30.50 1172 30.50 - - 5.17% 12.50%
COFINIMMO - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 6.62 0.59% 0.04 5316645 6.58 6.57 6.70 - - - - 4.23% 13.85%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 74.36 0.90% 0.66 1159981 73.94 73.88 74.74 300 73.90 74.82 100 3.02% 16.98%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 143.90 0.03% 0.05 603471 143.30 142.80 145.25 - - - - 7.59% 19.13%
ConvaTec Group - - - - - - - - - - - - -
COVESTRO AG O.N. 51.60 0.78% 0.40 1316809 51.02 51.00 52.08 - - - - 5.13% 18.57%
Covivio - - - - - - - - - - - - -
CS Group N 11.90 -0.17% -0.02 8080403 11.92 11.86 12.01 2200 11.85 11.98 10000 0.17% 11.39%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crdit Agricole - - - - - - - - - - - - -
CYBG PLC LS 0,10 - - - - - - - - - - - - -
DLY MAIL & GEN TRUST - - - - - - - - - - - - -
Daimler 52.20 0.17% 0.09 2732205 52.00 51.90 52.59 - - - - 3.14% 13.70%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Aviation - - - - - - - - - - - - -
Dassault Systmes - - - - - - - - - - - - -
Davide Campari Milan 8.28 -0.48% -0.04 1695773 8.31 8.24 8.34 370 8.24 8.36 70 2.46% 12.66%
DCC - - - - - - - - - - - - -
DECHRA PHARMA - - - - - - - - - - - - -
Delivery Hero 33.58 -1.52% -0.52 346824 33.68 33.32 34.10 - - - - -4.00% 4.92%
Derwent London - - - - - - - - - - - - -
DEUTSCHE BANK 7.62 -0.50% -0.04 9425768 7.62 7.61 7.78 - - - - 3.79% 9.95%
DEUTSCHE BOERSE 112.10 0.90% 1.00 490022 111.35 110.85 112.25 - - - - 0.77% 5.86%
DEUTSCHE LUFTHANSA 23.36 1.13% 0.26 2247108 23.04 22.95 23.44 - - - - 6.80% 17.26%
DEUTSCHE POST 26.75 -0.34% -0.09 2570467 26.89 26.75 27.24 - - - - 3.23% 12.25%
Deutsche Telekom 14.68 0.31% 0.04 9852458 14.62 14.55 14.71 - - - - 3.46% -1.25%
Deutsche Wohnen 41.80 -0.74% -0.31 383549 42.19 41.70 42.19 - - - - -1.06% 5.28%
Diageo - - - - - - - - - - - - -
DIASORIN 85.10 -0.23% -0.20 75006 85.40 84.10 85.70 400 84.40 85.10 384 0.59% 20.65%
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 161.30 2.15% 3.40 1904310 158.05 158.05 162.40 5516 161.30 161.40 30311 -0.92% 16.76%
DOMETIC GROUP AB - - - - - - - - - - - - -
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
Dufry N 99.12 0.00% 0.00 173674 99.00 98.82 100.15 200 98.50 100.00 750 0.73% 6.44%
E.ON 9.74 0.55% 0.05 6533996 9.66 9.62 9.77 - - - - 1.04% 12.90%
EASYJET - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS - - - - - - - - - - - - -
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
ELECTROCOMPONENTS - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elekta B - - - - - - - - - - - - -
Elis - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
Ems-Chemie N 566.00 0.62% 3.50 28982 560.00 559.50 567.00 519 560.00 567.50 100 2.65% 20.45%
ENAGAS 25.27 0.80% 0.20 881084 25.08 24.83 25.27 2380 25.16 25.28 300 0.36% 6.18%
Endesa 22.00 0.50% 0.11 971790 21.88 21.76 22.00 182 21.86 22.09 28900 0.41% 8.74%
ENEL 5.28 0.61% 0.03 20396010 5.25 5.23 5.28 8200 5.24 5.28 2233 0.65% 4.00%
Engie S.A. - - - - - - - - - - - - -
ENI 15.29 0.12% 0.02 7137268 15.24 15.20 15.34 1850 15.20 15.30 600 3.32% 11.07%
EPIROC AB A - - - - - - - - - - - - -
Equinor 196.35 0.05% 0.10 1285686 195.00 194.35 198.10 13750 196.15 196.40 27400 0.26% 6.80%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 31.30 -0.95% -0.30 698660 31.46 31.30 31.99 - - - - 3.54% 8.78%
EssilorLuxottica - - - - - - - - - - - - -