19.08.2019 07:42:58
STXE 600 RE.USD
657.59
$$$
7.8700
1.21%
16.08.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 649.72 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.08.2019 / 07:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.00% 708.2 594.6
1 Woche -1.30% 667.0 649.7
1 Monat -5.75% 697.6 649.7
3 Monate -3.32% 708.2 649.7
6 Monate 1.08% 708.2 649.7
1 Jahr -2.71% 708.2 587.4
3 Jahre 15.48% 757.7 530.5
25.28
13
SMI
9
15.41
SMI
-15.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.28,"chartHeight":27.506189635949,"year":2017,"ID_NOTATION":"193816"},"2018":{"performance":-15.13,"chartHeight":24.645251566638,"year":2018,"ID_NOTATION":"193816"},"2019":{"performance":9,"chartHeight":21.685993500119,"year":2019,"ID_NOTATION":"193816"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.08.2019 07:42:58
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 1.57 1.33% 0.02 8055180 1.55 1.55 1.58 1500 1.55 1.58 1000 0.97% -0.32%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
AB InBev - - - - - - - - - - - - -
ABB N 18.07 1.09% 0.20 8907269 17.93 17.88 18.18 40018 18.07 18.19 1250 3.05% -3.37%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 33.00 0.64% 0.21 1003397 32.88 32.67 33.27 200 32.90 33.05 699 -4.60% -2.45%
Adecco N 51.10 1.27% 0.64 689199 50.56 50.50 51.22 550 50.50 50.50 900 -2.29% 11.26%
ADIDAS 257.70 0.23% 0.60 631699 256.90 254.70 259.05 - - - - -0.75% 41.28%
Admiral Group - - - - - - - - - - - - -
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 162.85 1.02% 1.65 141149 161.65 161.20 162.95 16 161.00 165.00 100 - 19.96%
AGEAS/NV - - - - - - - - - - - - -
AGGREKO - - - - - - - - - - - - -
AIB GROUP PLC EO -,6 - - - - - - - - - - - - -
Air France-KLM - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Aker BP 224.20 1.17% 2.60 514766 223.50 222.20 225.90 293947 224.20 224.40 1054 -2.44% 2.84%
Akzo Nobel - - - - - - - - - - - - -
Alcon N 59.21 1.98% 1.15 2725521 58.16 58.16 59.21 10 58.02 59.21 8365 2.09% -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 198.64 0.91% 1.80 1184611 196.50 196.24 199.76 - - - - -0.16% 13.42%
Alstom - - - - - - - - - - - - -
Alten - - - - - - - - - - - - -
Altran Technologies - - - - - - - - - - - - -
Amadeus IT 67.24 1.63% 1.08 886083 66.50 66.28 67.44 18 66.50 67.92 40 -2.47% 10.52%
Ambu - - - - - - - - - - - - -
AMPLIFON 22.30 1.27% 0.28 734344 22.00 21.86 22.38 300 21.74 22.40 50 0.90% 58.72%
AMS I 39.43 1.18% 0.46 1106035 39.50 39.05 40.55 61 39.40 39.55 1864 -19.65% 67.36%
Amundi S.A. - - - - - - - - - - - - -
Andritz 30.94 1.05% 0.32 314558 30.78 30.50 31.10 - - - - -6.24% -22.88%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
arGEN-X - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
Aroundtown 7.16 0.99% 0.07 1642751 7.09 7.09 7.17 - - - - -1.02% -0.80%
ASHMORE GROUP - - - - - - - - - - - - -
ASHTEAD GROUP - - - - - - - - - - - - -
ASM International - - - - - - - - - - - - -
ASML Holding - - - - - - - - - - - - -
ASR Nederland - - - - - - - - - - - - -
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 15.98 0.38% 0.06 5208654 15.93 15.87 16.07 1000 15.90 16.05 10000 -0.06% 9.45%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 22.92 0.26% 0.06 1762366 22.94 22.63 23.17 3250 22.73 23.22 2000 -5.09% 26.84%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
AXEL SPRINGER 62.85 -0.08% -0.05 94570 62.90 62.65 62.90 - - - - -0.32% 27.28%
Aroports de Paris - - - - - - - - - - - - -
B & M Europ.Value Re - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
BALFOUR BEATTY - - - - - - - - - - - - -
Bâloise N 178.80 1.53% 2.70 133790 176.10 176.10 179.40 100 175.50 179.00 150 -0.50% 32.05%
BBVA 4.37 3.11% 0.13 46076513 4.23 4.21 4.38 230 4.30 4.39 175 -1.59% -5.82%
Banco BPM 1.69 4.04% 0.07 33725444 1.63 1.61 1.69 500 1.66 1.69 590 2.46% -14.38%
B. COM. PORTUGUES - - - - - - - - - - - - -
BA.SABADELL 0.77 5.97% 0.04 53174256 0.73 0.72 0.77 69750 0.75 0.78 21888 -1.53% -22.64%
Banco Santander 3.59 3.19% 0.11 111434153 3.49 3.45 3.59 1100 3.58 3.59 2500 -0.80% -9.75%
Bank of Ireland - - - - - - - - - - - - -
Bank Pekao - - - - - - - - - - - - -
Bank Zachodni WBK - - - - - - - - - - - - -
Bankia 1.63 3.45% 0.05 17749415 1.58 1.54 1.63 3800 1.58 1.63 15000 -4.14% -36.23%
BANKINTER 5.44 3.26% 0.17 5078331 5.27 5.19 5.44 1000 5.30 5.45 54 -4.32% -22.46%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
Barry Callebaut N 1918.00 1.59% 30.00 7429 1891.00 1889.00 1921.00 10 1919.00 1930.00 5 -1.79% 25.28%
BASF 56.85 1.16% 0.65 2818232 56.47 56.25 57.10 - - - - -2.20% -5.88%
BAYER 64.61 2.59% 1.63 3622122 64.01 63.91 64.67 - - - - -0.03% 6.69%
BMW 59.56 1.26% 0.74 1625628 59.02 58.86 59.64 - - - - -2.41% -15.76%
BB Biotech N 62.15 3.33% 2.00 97361 60.60 60.10 62.35 767 62.10 62.50 200 -0.24% 6.42%
BBA AVIATION - - - - - - - - - - - - -
BEAZLEY PLC LS -,05 - - - - - - - - - - - - -
Bechtle 86.75 1.28% 1.10 110462 85.60 85.60 87.25 - - - - -6.77% 27.86%
BEIERSDORF 110.00 0.05% 0.05 455926 109.95 109.50 110.30 - - - - 1.29% 20.67%
Belimo N 4950.00 1.33% 65.00 585 4875.00 4875.00 4965.00 11 4850.00 5190.00 2 -1.39% 25.63%
BELLWAY - - - - - - - - - - - - -
BERKELEY GROUP - - - - - - - - - - - - -
BHP Group - - - - - - - - - - - - -
Bic - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bollor - - - - - - - - - - - - -
BME 23.20 3.85% 0.86 142526 22.40 22.34 23.20 100 22.50 23.24 129 4.41% -4.61%
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 40.54 1.68% 0.67 247152 40.13 39.98 40.54 - - - - -4.88% 7.53%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BRITVIC - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BTG - - - - - - - - - - - - -
Bucher N 280.80 1.74% 4.80 17736 278.20 277.80 281.20 25 280.40 281.20 40 -0.35% 6.20%
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Bureau Veritas - - - - - - - - - - - - -
Caixabank SA 2.10 4.53% 0.09 32252502 2.01 1.98 2.10 5000 2.08 2.10 67547 -4.02% -33.66%
Cap Gemini - - - - - - - - - - - - -
CAPITA - - - - - - - - - - - - -
Carl Zeiss Meditec 99.30 1.43% 1.40 106762 98.35 97.15 99.40 - - - - 0.25% 45.39%
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
Casino Guichard - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
CD PROJEKT - - - - - - - - - - - - -
CELLNEX TELECOM SA E 35.08 1.45% 0.50 506415 34.72 34.72 35.26 1178 34.78 35.25 540 -2.66% 66.37%
Cembra Money Bank N 96.40 3.16% 2.95 122149 93.80 93.65 96.45 50 97.00 97.50 50 1.26% 23.83%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 79600.00 -1.36% -1100.00 149 80700.00 79300.00 80700.00 1 79300.00 80000.00 1 -1.85% 8.59%
Christian Dior - - - - - - - - - - - - -
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
CINEWORLD GROUP - - - - - - - - - - - - -
Clariant N 17.28 1.11% 0.19 2014184 17.12 17.09 17.38 1150 17.00 17.50 500 -2.18% -4.48%
CLOSE BROTHERS GROUP - - - - - - - - - - - - -
CNH Industrial 7.96 1.69% 0.13 5221360 7.80 7.74 7.97 500 7.80 8.08 500 -1.68% 1.38%
CNP Assurances - - - - - - - - - - - - -
COBHAM - - - - - - - - - - - - -
Coca-Cola HBC 29.57 0.17% 0.05 59527 29.52 29.44 29.90 - - 29.57 305 -1.10% 9.07%
COFINIMMO - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 5.00 5.95% 0.28 21634833 4.75 4.71 5.00 - - - - -4.80% -13.52%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 73.90 0.22% 0.16 1860361 73.58 73.48 74.50 350 73.20 74.12 1206 -5.47% 17.30%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 106.26 2.02% 2.10 893680 105.02 103.62 106.26 - - - - -6.90% -12.00%
ConvaTec Group - - - - - - - - - - - - -
COVESTRO AG O.N. 38.30 0.92% 0.35 1149377 38.11 37.95 38.59 - - - - -3.67% -11.30%
Covivio - - - - - - - - - - - - -
CS Group N 11.05 1.75% 0.19 13699518 10.84 10.82 11.12 147322 11.05 11.05 7820 -1.65% 2.31%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crdit Agricole - - - - - - - - - - - - -
CYBG PLC LS 0,10 - - - - - - - - - - - - -
Daimler 41.24 1.76% 0.71 4244996 40.77 40.58 41.34 - - - - -3.14% -10.16%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Aviation - - - - - - - - - - - - -
Dassault Systmes - - - - - - - - - - - - -
Davide Campari Milan 7.84 0.71% 0.06 3351573 7.85 7.81 8.05 400 7.80 8.03 160 0.13% 6.16%
DCC - - - - - - - - - - - - -
DECHRA PHARMA - - - - - - - - - - - - -
Delivery Hero 44.20 1.19% 0.52 548813 44.32 43.44 44.40 - - - - -4.25% 36.00%
Derwent London - - - - - - - - - - - - -
DEUTSCHE BANK 6.16 4.71% 0.28 37480692 5.88 5.78 6.17 - - - - -7.52% -11.58%
DEUTSCHE BOERSE 129.00 1.38% 1.75 698188 127.40 127.25 129.45 - - - - 0.35% 22.92%
DEUTSCHE LUFTHANSA 13.10 1.95% 0.25 6538130 12.96 12.58 13.15 - - - - -9.16% -33.53%
DEUTSCHE POST 28.58 1.24% 0.35 3032956 28.31 28.30 28.61 - - - - -0.33% 19.53%
Deutsche Telekom 14.88 1.60% 0.23 11908927 14.66 14.66 14.89 - - - - 2.98% 0.42%
Deutsche Wohnen 30.95 1.74% 0.53 940309 30.49 30.49 31.02 - - - - -5.32% -22.62%
Diageo - - - - - - - - - - - - -
DIASORIN 106.00 1.83% 1.90 81620 104.10 103.90 106.50 200 105.10 106.80 83 -0.47% 49.93%
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 145.75 0.59% 0.85 1769878 145.50 145.05 147.05 22930 145.75 146.00 1848 -4.02% 5.50%
DOMETIC GROUP AB - - - - - - - - - - - - -
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
Dufry N 77.28 1.55% 1.18 531924 76.24 75.54 77.92 10 77.00 77.34 50 -10.26% -17.01%
E.ON 8.29 1.17% 0.10 8390278 8.23 8.16 8.33 - - - - -1.40% -3.94%
EasyJet - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS - - - - - - - - - - - - -
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
ELECTROCOMPONENTS - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elekta B - - - - - - - - - - - - -
Elis - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
Ems-Chemie N 577.00 1.32% 7.50 34502 569.00 569.00 584.00 25 579.00 583.00 50 -5.41% 23.55%
ENAGAS 20.29 2.68% 0.53 1360201 19.85 19.84 20.35 5700 20.00 20.30 1250 1.73% -14.06%
Endesa 23.45 1.25% 0.29 1432867 23.20 23.17 23.58 258 23.05 23.57 1700 1.74% 16.49%
ENEL 6.29 4.59% 0.28 48095289 6.06 6.04 6.30 1000 6.24 6.30 500 4.13% 24.60%
Engie S.A. - - - - - - - - - - - - -
ENI 13.04 -0.47% -0.06 14757398 12.97 12.92 13.16 2617 13.01 13.19 950 -1.15% -5.15%
EPIROC AB A - - - - - - - - - - - - -
Equinor 147.40 0.10% 0.15 3421333 148.85 146.60 149.25 9782 147.40 147.45 23154 -1.57% -19.78%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 30.40 1.71% 0.51 2254540 29.88 27.89 30.62 - - - - - 4.65%
EssilorLuxottica - - - - - - - - - - - - -
ESSITY AB B - - - - - - - - - - - - -
Eurazeo - - - - - - - -