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
Benchmark:
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
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 % 2018
aufsteigend sortieren
absteigend sortieren
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%
Aéroports 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 - - - - - - - - - - - - -
Bolloré - - - - - - - - - - - - -
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 - - - - - - - - - - - - -
Crédit 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 Systèmes - - - - - - - - - - - - -
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 - - - - - -