24.09.2018 17:14:56
STXE 600 RE.USD
703.71
$$$
3.59
0.51%
21.09.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2018 700.12 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.09.2018 / 17:50
Währung $$$ Aktualisierungsstand 24.09.2018 / 17:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.92% 757.7 667.8
1 Woche 2.54% 703.7 688.5
1 Monat 2.22% 703.7 674.0
3 Monate 2.66% 711.3 667.8
6 Monate 0.20% 724.4 667.8
1 Jahr 1.77% 757.7 667.8
3 Jahre 22.65% 757.7 495.6
1.86
SMI
25.28
13
SMI
-5.58
SMI
-0.92
-4.12
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":-0.92,"chartHeight":8.4743222798414,"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":-4.12,"chartHeight":15.929344877831,"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":-2.09,"chartHeight":12.355780408759,"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":8.19,"chartHeight":19.546989302028,"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":4.48,"chartHeight":16.370426190106,"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":-3.77,"chartHeight":15.461893011839,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 24.09.2018 17:14:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3I GROUP - - - - - - - - - - - - -
A.P. Moller-Maersk B - - - - - - - - - - - - -
A2A 1.54 - - - - - - 41050 1.54 1.56 1000 -0.64% 0.10%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 36.94 -0.24% -0.09 74866 37.07 36.81 37.10 65 36.91 36.93 550 3.67% -1.86%
AB InBev - - - - - - - - - - - - -
ABB N 23.17 -0.86% -0.20 3481504 23.33 23.13 23.46 7676 23.17 23.18 14755 0.56% -10.53%
ABN AMRO GROUP DR/EO - - - - - - - - - - - - -
ACCOR - - - - - - - - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 37.47 -0.95% -0.36 155359 37.65 37.38 37.92 72 37.47 37.48 834 2.41% 15.97%
Adecco N 52.50 -0.68% -0.36 812945 52.82 52.32 52.92 8974 52.50 52.52 3022 -8.74% -29.09%
ADIDAS 208.10 -1.33% -2.80 334186 209.90 207.20 210.20 1270 208.00 208.10 903 0.29% 26.17%
Admiral Group - - - - - - - - - - - - -
ADYEN N.V. EO-,01 - - - - - - - - - - - - -
AEGON - - - - - - - - - - - - -
Aena SA 149.95 -0.33% -0.50 72280 149.75 149.25 151.35 193 149.90 150.00 161 2.07% -10.98%
AGEAS/NV - - - - - - - - - - - - -
AGGREKO - - - - - - - - - - - - -
AIB GROUP PLC EO -,6 - - - - - - - - - - - - -
Air France-KLM - - - - - - - - - - - - -
Air Liquide - - - - - - - - - - - - -
Airbus Group - - - - - - - - - - - - -
Aker BP 320.80 1.97% 6.20 727254 316.40 315.20 321.40 2656 320.80 321.00 4205 2.95% 55.82%
Akzo Nobel - - - - - - - - - - - - -
ALFA LAVAL - - - - - - - - - - - - -
ALLIANZ 192.32 -0.24% -0.46 449588 191.26 191.20 193.08 494 192.32 192.36 270 3.70% 0.67%
Alstom - - - - - - - - - - - - -
Alten - - - - - - - - - - - - -
Altran Technologies - - - - - - - - - - - - -
Amadeus IT 79.18 1.18% 0.92 596230 78.06 77.92 79.62 454 79.18 79.20 740 -1.49% 30.19%
Ambu - - - - - - - - - - - - -
AMER SPORTS 'A' - - - - - - - - - - - - -
AMS I 62.40 -1.45% -0.92 429739 64.46 62.30 64.00 725 62.40 62.46 336 -4.92% -28.41%
Amundi S.A. - - - - - - - - - - - - -
Andritz 53.50 - - - - - - - - - - 4.49% 13.62%
ANGLO AMERICAN - - - - - - - - - - - - -
ANTOFAGASTA - - - - - - - - - - - - -
ArcelorMittal - - - - - - - - - - - - -
arGEN-X - - - - - - - - - - - - -
Arkema - - - - - - - - - - - - -
Aroundtown 7.73 -1.15% -0.09 2187258 7.80 7.69 7.83 3619 7.73 7.74 10271 - 21.88%
ASHTEAD GROUP - - - - - - - - - - - - -
ASM International - - - - - - - - - - - - -
ASML Holding - - - - - - - - - - - - -
ASR Nederland - - - - - - - - - - - - -
ASSA Abloy B - - - - - - - - - - - - -
Assicurazioni Genera 15.32 - - - - - - 266 15.22 15.35 25 1.93% 0.82%
A.B. Foods - - - - - - - - - - - - -
AstraZeneca - - - - - - - - - - - - -
ATLANTIA 18.80 - - - - - - 935 18.60 18.95 600 5.56% -28.55%
Atlas Copco A - - - - - - - - - - - - -
ATOS - - - - - - - - - - - - -
AURUBIS 60.24 0.43% 0.26 79554 59.50 59.30 60.88 662 60.20 60.22 142 5.86% -22.69%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
Aviva - - - - - - - - - - - - -
AXA - - - - - - - - - - - - -
AXEL SPRINGER 57.55 -1.12% -0.65 51909 58.10 57.50 58.50 614 57.50 57.55 282 -2.84% -10.64%
Aroports de Paris - - - - - - - - - - - - -
B & M Europ.Value Re - - - - - - - - - - - - -
BABCOCK INT GROUP - - - - - - - - - - - - -
BAE SYSTEMS - - - - - - - - - - - - -
BALFOUR BEATTY - - - - - - - - - - - - -
Bâloise N 150.30 0.20% 0.30 67359 149.30 148.80 151.10 595 150.20 150.30 50 1.35% -1.12%
BBVA 5.58 -0.96% -0.05 54932816 5.60 5.57 5.63 6221 5.58 5.58 14670 3.43% -20.75%
Banco BPM 2.32 - - - - - - 850 2.30 2.33 10051 4.46% -11.49%
B. COM. PORTUGUES - - - - - - - - - - - - -
BA.SABADELL 1.44 -0.24% -0.00 21162231 1.44 1.43 1.45 10182 1.44 1.44 33789 5.02% -12.77%
Banco Santander 4.48 -2.07% -0.09 21146148 4.51 4.47 4.54 5958 4.48 4.48 2984 6.75% -16.55%
Bank of Ireland - - - - - - - - - - - - -
Bank Pekao - - - - - - - - - - - - -
Bank Zachodni WBK - - - - - - - - - - - - -
Bankia 3.62 0.33% 0.01 2974806 3.58 3.57 3.63 7253 3.62 3.62 757 6.22% -9.63%
BANKINTER 8.04 -0.12% -0.01 544886 8.06 8.03 8.13 1808 8.04 8.05 2356 4.83% 2.68%
Barclays Bank - - - - - - - - - - - - -
BARRATT DEVELOPMENTS - - - - - - - - - - - - -
Barry Callebaut N 1854.00 0.16% 3.00 2249 1854.00 1850.00 1867.00 28 1854.00 1855.00 30 -0.64% -8.95%
BASF 81.07 -0.69% -0.56 1469470 81.15 80.65 81.77 536 81.07 81.08 405 4.82% -11.02%
BAYER 76.19 -0.43% -0.33 1796577 76.99 75.41 77.00 776 76.18 76.19 117 6.54% -25.23%
BMW 83.65 -2.47% -2.12 1351096 85.34 83.40 85.40 262 83.65 83.67 1506 3.42% -1.22%
BB Biotech N 70.60 -0.56% -0.40 231890 70.25 70.00 70.90 661 70.60 70.65 865 1.43% 9.99%
BBA AVIATION - - - - - - - - - - - - -
BEAZLEY PLC LS -,05 - - - - - - - - - - - - -
Bechtle 87.40 0.46% 0.40 62817 87.20 86.45 87.65 322 87.40 87.45 436 -2.96% 25.14%
BEIERSDORF 96.90 -1.72% -1.70 161194 98.24 96.74 98.34 242 96.88 96.92 353 0.53% 0.72%
BELLWAY - - - - - - - - - - - - -
BERKELEY GROUP - - - - - - - - - - - - -
BHP BILLITON - - - - - - - - - - - - -
Bic - - - - - - - - - - - - -
BNP Paribas - - - - - - - - - - - - -
Boliden - - - - - - - - - - - - -
Bollor - - - - - - - - - - - - -
BME 28.08 0.21% 0.06 91197 27.92 27.84 28.28 602 28.08 28.12 553 0.07% 5.54%
Bouygues - - - - - - - - - - - - -
BP - - - - - - - - - - - - -
BRENNTAG 53.28 -2.06% -1.12 119455 54.20 53.28 54.26 15 53.28 53.30 575 2.45% 3.09%
BRIT AMER TOBACCO - - - - - - - - - - - - -
BRITISH LAND CO - - - - - - - - - - - - -
B Sky B Group - - - - - - - - - - - - -
BRITVIC - - - - - - - - - - - - -
BT GROUP - - - - - - - - - - - - -
BTG - - - - - - - - - - - - -
Bucher N 314.40 0.00% 0.00 21353 316.00 312.80 316.00 222 314.40 314.60 142 1.35% -20.61%
BUNZL - - - - - - - - - - - - -
BURBERRY GROUP - - - - - - - - - - - - -
Bureau Veritas - - - - - - - - - - - - -
Caixabank SA 4.00 -0.55% -0.02 6947250 4.01 3.99 4.04 2926 4.00 4.00 24222 -1.54% 3.37%
Cap Gemini - - - - - - - - - - - - -
CAPITA - - - - - - - - - - - - -
Carl Zeiss Meditec 75.40 1.07% 0.80 90340 74.35 74.35 75.65 444 75.35 75.45 945 -1.78% 44.13%
CARLSBERG B - - - - - - - - - - - - -
Carnival - - - - - - - - - - - - -
Carrefour - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
CD PROJEKT - - - - - - - - - - - - -
CELLNEX TELECOM SA E 22.48 -1.83% -0.42 151245 22.92 22.47 22.94 1706 22.47 22.48 1 4.90% 7.26%
Cembra Money Bank N 88.50 -1.39% -1.25 27905 90.00 88.45 90.00 211 88.45 88.55 821 0.17% -1.21%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 78600.00 -0.38% -300.00 56 78800.00 78400.00 79100.00 3 78500.00 78600.00 1 -2.11% 11.94%
Christian Dior - - - - - - - - - - - - -
CHRISTIAN HANSEN - - - - - - - - - - - - -
Michelin (CGDE) - - - - - - - - - - - - -
CINEWORLD GROUP - - - - - - - - - - - - -
Clariant N 25.93 -0.73% -0.19 1409568 26.21 25.93 26.48 2788 25.93 25.95 6313 8.16% -4.15%
CLOSE BROTHERS GROUP - - - - - - - - - - - - -
CNH Industrial 10.72 - - - - - - 220 10.50 10.73 100 8.33% -3.98%
CNP Assurances - - - - - - - - - - - - -
COBHAM - - - - - - - - - - - - -
Coca-Cola HBC 28.66 -0.90% -0.26 13810 28.76 28.57 28.94 22 28.66 - - -0.31% 6.13%
COFINIMMO - - - - - - - - - - - - -
COLOPLAST - - - - - - - - - - - - -
Commerzbank 9.47 -1.34% -0.13 7133419 9.53 9.36 9.59 379 9.47 9.47 1385 8.84% -23.21%
Compagnie de Saint-G - - - - - - - - - - - - -
Richemont N 80.40 -0.54% -0.44 576941 80.88 80.32 80.90 2237 80.38 80.42 840 -1.15% -8.45%
Cie Plastic Omnium - - - - - - - - - - - - -
Compass Group - - - - - - - - - - - - -
CONTINENTAL 157.00 -1.32% -2.10 296508 158.55 156.35 158.90 82 156.95 157.00 655 5.57% -29.30%
ConvaTec Group - - - - - - - - - - - - -
COVESTRO AG O.N. 71.90 -0.72% -0.52 482104 71.28 71.02 72.24 486 71.88 71.90 100 3.87% -15.82%
Covivio - - - - - - - - - - - - -
CS Group N 15.18 -0.56% -0.09 3630645 15.22 15.15 15.30 2155 15.18 15.19 14344 5.49% -12.27%
CRH PLC - - - - - - - - - - - - -
Croda Int - - - - - - - - - - - - -
Crdit Agricole - - - - - - - - - - - - -
CYBG PLC LS 0,10 - - - - - - - - - - - - -
DLY MAIL & GEN TRUST - - - - - - - - - - - - -
Daimler 56.13 -2.57% -1.48 1898544 57.49 56.05 57.49 2834 56.12 56.13 1546 3.73% -18.63%
Danone - - - - - - - - - - - - -
Danske Bank - - - - - - - - - - - - -
Dassault Aviation - - - - - - - - - - - - -
Dassault Systmes - - - - - - - - - - - - -
Davide Campari Milan 7.25 - - - - - - 500 7.23 7.29 1490 -1.63% 12.41%
DCC - - - - - - - - - - - - -
DECHRA PHARMA - - - - - - - - - - - - -
Delivery Hero 42.62 -1.11% -0.48 109776 42.82 42.38 43.24 226 42.60 42.62 217 -3.32% 30.61%
Derwent London - - - - - - - - - - - - -
DEUTSCHE BANK 10.49 -0.46% -0.05 8941490 10.49 10.40 10.61 3042 10.49 10.49 6655 7.70% -33.63%
DEUTSCHE BOERSE 116.50 1.00% 1.15 318956 115.30 115.15 117.00 2408 116.50 116.55 766 -2.00% 19.16%
DEUTSCHE LUFTHANSA 23.05 -0.86% -0.20 1330000 23.10 22.91 23.29 5950 23.04 23.05 2416 2.56% -24.32%
DEUTSCHE POST 31.44 -0.51% -0.16 1439257 31.40 31.37 31.64 908 31.44 31.45 5171 1.58% -20.50%
DEUTSCHE TELEKOM 13.81 -0.65% -0.09 4042883 13.86 13.78 13.93 22522 13.80 13.81 9213 1.13% -6.05%
Deutsche Wohnen 41.26 -1.69% -0.71 458170 42.17 41.21 42.26 555 41.25 41.28 457 -2.51% 15.11%
Diageo - - - - - - - - - - - - -
DIASORIN 92.25 - - - - - - 30 92.10 94.45 15 3.65% 24.66%
Direct Line Insuranc - - - - - - - - - - - - -
DNB ASA 172.20 0.29% 0.50 1272907 171.40 170.40 172.40 1334 172.15 172.30 1059 0.97% 12.89%
DOMETIC GROUP AB - - - - - - - - - - - - -
Drillisch 41.46 -3.22% -1.38 155517 42.84 41.32 42.98 672 41.44 41.48 202 3.13% -37.76%
SMITH (DS) - - - - - - - - - - - - -
DSV - - - - - - - - - - - - -
Dufry N 117.65 -0.21% -0.25 165857 117.60 117.45 118.65 333 117.65 117.70 859 -0.21% -18.63%
E.ON 8.91 -0.95% -0.09 10319248 8.97 8.83 9.06 2988 8.90 8.91 750 2.41% -0.76%
EASYJET - - - - - - - - - - - - -
Edenred - - - - - - - - - - - - -
EDP-ENERGIAS - - - - - - - - - - - - -
Eiffage - - - - - - - - - - - - -
E.D.F. - - - - - - - - - - - - -
ELECTROCOMPONENTS - - - - - - - - - - - - -
Electrolux B - - - - - - - - - - - - -
Elekta B - - - - - - - - - - - - -
Elis - - - - - - - - - - - - -
Elisa Corp. - - - - - - - - - - - - -
Ems-Chemie N 619.50 -0.88% -5.50 10402 623.00 619.00 626.50 108 619.50 620.00 259 1.13% -3.92%
ENAGAS 23.80 -0.71% -0.17 213412 23.99 23.77 24.16 2038 23.80 23.81 566 0.08% 0.42%
Endesa 18.46 -0.99% -0.18 854223 18.64 18.36 18.81 442 18.46 18.47 2395 -0.77% 4.45%
ENEL 4.63 - - - - - - 9000 4.61 4.66 475 2.55% -9.69%
Engie S.A. - - - - - - - - - - - - -
ENI 16.31 - - - - - - - - - - 2.03% 18.19%
EPIROC AB A - - - - - - - - - - - - -
Equinor 225.20 3.92% 8.50 5798919 217.60 217.10 225.60 1655 225.10 225.20 36613 - 23.69%
Ericsson B - - - - - - - - - - - - -
ERSTE GROUP BANK 36.67 - - - - - - - - - - 0.05% 1.56%
ESSILOR INTL.