20.04.2019 14:25:49
STXE 600 RE.USD
692.78
$$$
-1.9300
-0.28%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs 692.78 Eröffnung 692.78
Diff. absolut -1.93 Tages-Hoch 692.78
Diff. % -0.28 % Tages-Tief 692.78
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 694.71 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.04.2019 / 14:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.83% 694.7 594.6
1 Woche 0.77% 694.7 691.2
1 Monat 1.82% 694.7 665.7
3 Monate 9.17% 694.7 630.6
6 Monate 6.94% 694.7 587.4
1 Jahr -4.36% 724.2 587.4
3 Jahre 22.47% 757.7 497.6
25.28
13
SMI
14.83
13.55
SMI
-15.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.28,"chartHeight":24.328019302623,"year":2017,"ID_NOTATION":"193816"},"2018":{"performance":-15.13,"chartHeight":21.797644957977,"year":2018,"ID_NOTATION":"193816"},"2019":{"performance":14.83,"chartHeight":21.696734720863,"year":2019,"ID_NOTATION":"193816"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.04.2019 14:25:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.26 - - - - - - - - - - 3.63% -23.01%
3I GROUP - - - - - - - - - - - - -
A.P. Moller-Maersk B - - - - - - - - - - - - -
A2A 1.48 - - - - - - 750 1.48 1.49 2020 -1.23% -5.60%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 30.93 - - - - - - - - - - 9.18% 14.60%
AB InBev - - - - - - - - - - - - -
ABB N 21.16 - - - - - - 76745 21.16 21.17 15922 8.32% 13.19%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 40.77 - - - - - - 50 40.35 40.80 197 0.62% 20.51%
Adecco N 60.06 - - - - - - 3846 60.06 60.08 4966 5.78% 30.76%
ADIDAS 232.15 - - - - - - - - - - 2.99% 27.28%
Admiral Group - - - - - - - - - - - - -
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 158.90 - - - - - - 40 156.90 162.00 41 -2.81% 17.05%
AGEAS/NV - - - - - - - - - - - - -
AGGREKO - - - - - - - - - - - - -
AIB GROUP PLC EO -,6 - - - - - - - - - - - - -
Air France-KLM - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Aker BP 308.00 - - - - - - 1285 306.60 308.00 8993 -1.91% 41.28%
Akzo Nobel - - - - - - - - - - - - -
Alcon N 55.91 - - - - - - 40566 55.91 55.92 3085 -0.16% -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 214.85 - - - - - - - - - - 3.32% 22.67%
Alstom - - - - - - - - - - - - -
Alten - - - - - - - - - - - - -
Altran Technologies - - - - - - - - - - - - -
Amadeus IT 68.86 - - - - - - 102 68.34 69.28 115 -1.49% 13.18%
Ambu - - - - - - - - - - - - -
AMER SPORTS 'A' - - - - - - - - - - - - -
AMS I 35.01 - - - - - - 1595 35.01 35.09 100 10.44% 48.60%
Amundi S.A. - - - - - - - - - - - - -
Andritz 43.74 - - - - - - - - - - 5.25% 9.02%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
arGEN-X - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
Aroundtown 7.14 - - - - - - - - - - 0.20% -1.11%
ASHTEAD GROUP - - - - - - - - - - - - -
ASM International - - - - - - - - - - - - -
ASML Holding - - - - - - - - - - - - -
ASR Nederland - - - - - - - - - - - - -
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 17.05 - - - - - - 700 17.01 17.13 2310 2.00% 16.75%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 22.91 - - - - - - 2000 22.85 23.08 160 -2.26% 26.78%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
AURUBIS 50.10 - - - - - - - - - - 6.32% 15.92%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
AXEL SPRINGER 50.50 - - - - - - - - - - 2.10% 2.27%
Aroports de Paris - - - - - - - - - - - - -
B & M Europ.Value Re - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
BALFOUR BEATTY - - - - - - - - - - - - -
Bâloise N 174.50 - - - - - - 202 174.40 174.50 202 2.77% 28.88%
BBVA 5.59 - - - - - - 500 5.50 5.60 1804 4.17% 20.68%
Banco BPM 2.13 - - - - - - 10000 2.11 2.14 500 8.50% 8.33%
B. COM. PORTUGUES - - - - - - - - - - - - -
BA.SABADELL 1.02 - - - - - - 5725 1.02 1.02 13500 5.94% 2.20%
Banco Santander 4.61 - - - - - - 6000 4.56 4.61 1083 2.95% 16.01%
Bank of Ireland - - - - - - - - - - - - -
Bank Pekao - - - - - - - - - - - - -
Bank Zachodni WBK - - - - - - - - - - - - -
Bankia 2.41 - - - - - - 26000 2.36 2.42 4000 5.70% -5.78%
BANKINTER 7.35 - - - - - - 5000 7.24 7.38 2000 3.76% 4.67%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
Barry Callebaut N 1841.00 - - - - - - 2 1839.00 1841.00 169 -2.49% 20.25%
BASF 74.16 - - - - - - - - - - 6.54% 22.78%
BAYER 61.16 - - - - - - - - - - 0.61% 0.99%
BMW 77.75 - - - - - - - - - - 5.77% 9.97%
BB Biotech N 68.10 - - - - - - 200 68.00 68.10 997 -4.29% 16.61%
BBA AVIATION - - - - - - - - - - - - -
BEAZLEY PLC LS -,05 - - - - - - - - - - - - -
Bechtle 87.90 - - - - - - - - - - 2.81% 29.55%
BEIERSDORF 93.12 - - - - - - - - - - -1.46% 2.15%
BELLWAY - - - - - - - - - - - - -
BERKELEY GROUP - - - - - - - - - - - - -
BHP Group - - - - - - - - - - - - -
Bic - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bollor - - - - - - - - - - - - -
BME 25.22 - - - - - - 899 25.02 25.26 2000 0.88% 3.70%
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 48.21 - - - - - - - - - - 2.14% 27.88%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
BRITVIC - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BTG - - - - - - - - - - - - -
Bucher N 359.60 - - - - - - 20 359.40 359.60 496 2.45% 36.01%
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Bureau Veritas - - - - - - - - - - - - -
Caixabank SA 2.96 - - - - - - 59 2.95 2.97 3047 4.05% -6.57%
Cap Gemini - - - - - - - - - - - - -
CAPITA - - - - - - - - - - - - -
Carl Zeiss Meditec 80.55 - - - - - - - - - - 12.82% 17.94%
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
Casino Guichard - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
CD PROJEKT - - - - - - - - - - - - -
CELLNEX TELECOM SA E 26.08 - - - - - - 60 25.86 26.61 1100 0.31% 23.69%
Cembra Money Bank N 98.45 - - - - - - 47 98.40 98.45 2583 2.87% 26.46%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 78400.00 - - - - - - 3 78100.00 78400.00 1 0.64% 6.96%
Christian Dior - - - - - - - - - - - - -
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
CINEWORLD GROUP - - - - - - - - - - - - -
Clariant N 22.34 - - - - - - 712 22.31 22.34 19019 3.43% 23.49%
CLOSE BROTHERS GROUP - - - - - - - - - - - - -
CNH Industrial 9.86 - - - - - - 1 5.00 13.00 25 1.65% 25.61%
CNP Assurances - - - - - - - - - - - - -
COBHAM - - - - - - - - - - - - -
Coca-Cola HBC 31.17 - - - - - - - - 31.17 121 4.88% 14.98%
COFINIMMO - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 8.13 - - - - - - - - - - 9.12% 40.53%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 76.04 - - - - - - 37935 76.04 76.06 1038 5.70% 20.70%
Compass Group - - - - - - - - - - - - -
CONTINENTAL 155.60 - - - - - - - - - - 3.44% 28.86%
ConvaTec Group - - - - - - - - - - - - -
COVESTRO AG O.N. 53.04 - - - - - - - - - - -1.30% 22.83%
Covivio - - - - - - - - - - - - -
CS Group N 13.68 - - - - - - 302 13.68 13.69 8449 9.09% 26.67%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crdit Agricole - - - - - - - - - - - - -
CYBG PLC LS 0,10 - - - - - - - - - - - - -
DLY MAIL & GEN TRUST - - - - - - - - - - - - -
Daimler 59.31 - - - - - - - - - - 6.96% 29.19%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Aviation - - - - - - - - - - - - -
Dassault Systmes - - - - - - - - - - - - -
Davide Campari Milan 8.63 - - - - - - 1 4.50 10.30 3500 -1.76% 16.86%
DCC - - - - - - - - - - - - -
DECHRA PHARMA - - - - - - - - - - - - -
Delivery Hero 35.50 - - - - - - - - - - 0.45% 9.23%
Derwent London - - - - - - - - - - - - -
DEUTSCHE BANK 7.78 - - - - - - - - - - 4.44% 11.71%
DEUTSCHE BOERSE 118.05 - - - - - - - - - - 2.92% 12.48%
DEUTSCHE LUFTHANSA 22.59 - - - - - - - - - - 4.92% 14.67%
DEUTSCHE POST 31.09 - - - - - - - - - - 2.95% 30.05%
Deutsche Telekom 14.89 - - - - - - - - - - 0.19% 0.46%
Deutsche Wohnen 39.75 - - - - - - - - - - -1.68% -0.62%
Diageo - - - - - - - - - - - - -
DIASORIN 86.85 - - - - - - 25 86.50 89.00 925 -4.56% 22.84%
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 168.70 - - - - - - 9485 167.60 168.70 88617 3.59% 22.11%
DOMETIC GROUP AB - - - - - - - - - - - - -
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
Dufry N 104.30 - - - - - - 234 104.25 104.30 1666 1.51% 12.01%
E.ON 9.83 - - - - - - - - - - -2.17% 13.94%
EasyJet - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS - - - - - - - - - - - - -
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
ELECTROCOMPONENTS - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elekta B - - - - - - - - - - - - -
Elis - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
Ems-Chemie N 623.00 - - - - - - 4 622.50 623.00 1214 4.88% 33.40%
ENAGAS 24.95 - - - - - - 700 24.80 25.10 750 -2.16% 5.68%
Endesa 21.92 - - - - - - 500 21.75 21.95 31 -2.79% 8.89%
ENEL 5.53 - - - - - - 1000 5.50 5.53 1000 -2.09% 9.54%
Engie S.A. - - - - - - - - - - - - -
ENI 15.43 - - - - - - 1000 15.37 15.50 22500 -3.09% 12.25%
EPIROC AB A - - - - - - - - - - - - -
Equinor 198.40 - - - - - - 22519 197.95 198.40 13566 0.81% 7.97%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 37.05 - - - - -