16.07.2019 08:53:54
STXE TM LARGE PR.USD
276.75
$$$
0.7600
0.28%
15.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.07.2019 275.99 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 16.07.2019 / 08:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.15% 281.1 240.7
1 Woche -0.26% 276.8 276.0
1 Monat 2.58% 281.1 269.6
3 Monate 0.05% 281.1 260.4
6 Monate 9.93% 281.1 251.5
1 Jahr -1.69% 287.5 238.4
3 Jahre 15.51% 314.0 228.7
19.95
13
SMI
13.15
16.36
SMI
-16.89
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.95,"chartHeight":22.697124025061,"year":2017,"ID_NOTATION":"2060894"},"2018":{"performance":-16.89,"chartHeight":21.87602631211,"year":2018,"ID_NOTATION":"2060894"},"2019":{"performance":13.15,"chartHeight":20.641722495743,"year":2019,"ID_NOTATION":"2060894"}}
{"2017":{"performance":13,"chartHeight":20.5851486639,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.615771194276,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.36,"chartHeight":21.718804690343,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.440039366821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.089516174193,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.69,"chartHeight":21.817284721083,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.688039161542,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.747600377746,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.28,"chartHeight":21.988598149242,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.16243109489,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.886783657051,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.35,"chartHeight":18.402122996092,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.604078814808,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.225390517895,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.07.2019 08:53:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2328.00 - - - - - - 1720 2299.00 2327.00 170 -3.40% 13.45%
A.P. Moller-Maersk ' 7370.00 - - - - - - 56 7300.00 7445.00 56 -0.34% 9.80%
A.P. Moller-Maersk B 7800.00 - - - - - - 16 7726.00 7988.00 45 -0.66% 7.98%
AB InBev 78.43 - - - - - - 356 78.40 78.50 434 -4.74% 36.19%
ABB N 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ADIDAS 278.95 - - - - - - 57 278.90 279.05 148 -0.52% 52.72%
AEGON 4.58 - - - - - - 750 4.58 4.58 923 -0.02% 12.57%
ALLIANZ 217.60 - - - - - - 23 217.15 217.65 99 -0.11% 23.75%
ANGLO AMERICAN 2186.00 - - - - - - 500 2185.50 2191.00 232 1.04% 25.52%
ASML Holding 184.22 - - - - - - 93 184.16 184.24 93 -0.67% 34.37%
ASSA Abloy B 212.40 - - - - - - 2108 208.70 215.90 2075 -0.89% 34.69%
ATLANTIA 24.75 - - - - - - 270 24.73 24.75 100 6.27% 36.74%
AXA 23.71 - - - - - - 448 23.70 23.78 232 -0.17% 25.68%
Ahold Delhaize 20.36 - - - - - - 248 20.34 20.37 282 1.04% -7.98%
Air Liquide 123.10 - - - - - - 16 115.00 123.15 29 0.53% 13.51%
Airbus Group 128.70 - - - - - - 45 129.24 129.48 125 3.99% 53.69%
Akzo Nobel 83.48 - - - - - - 65 83.46 83.50 150 1.00% 5.70%
Altice A 3.12 - - - - - - 1666 3.12 3.12 800 2.30% 84.50%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 15.06 - - - - - - 346 15.04 15.07 500 -2.32% -17.04%
Assicurazioni Genera 17.14 - - - - - - 490 17.14 17.15 821 0.38% 17.55%
AstraZeneca 6353.00 - - - - - - 172 6352.00 6384.00 220 -1.40% 8.41%
Atlas Copco A 285.60 - - - - - - 1000 279.00 285.80 289 -2.06% 36.02%
Atlas Copco B 257.30 - - - - - - 2064 252.00 258.80 200 -0.66% 33.03%
Aviva 424.60 - - - - - - 820 424.10 424.30 789 -1.46% 13.47%
B Sky B Group - - - - - - - - - - - - -
BAE SYSTEMS 509.60 - - - - - - 698 509.60 510.00 2300 4.53% 10.76%
BASF 61.03 - - - - - - 301 61.02 61.11 6 -2.37% -7.75%
BAYER 58.75 - - - - - - 280 58.59 58.78 84 -1.97% -3.23%
BBVA 4.93 - - - - - - 1300 4.93 4.93 3124 -1.46% -24.19%
BEIERSDORF 106.35 - - - - - - 70 106.25 106.45 46 -1.21% 16.54%
BG GROUP - - - - - - - - - - - - -
BHP Group 2007.50 - - - - - - 6 2006.50 2007.50 368 0.72% 21.81%
BMW 66.78 - - - - - - 76 66.68 66.81 76 0.07% -5.57%
BMW Vz 56.80 - - - - - - 117 56.70 56.85 230 -0.53% -8.02%
BNP Paribas 42.88 - - - - - - 56 42.79 42.88 255 -0.13% 8.58%
BP 544.20 - - - - - - 2100 544.00 544.30 1978 -0.34% 9.63%
BRIT AMER TOBACCO 2933.00 - - - - - - 357 2931.50 2934.50 256 -3.25% 17.16%
BT GROUP 189.98 - - - - - - 1803 190.00 190.06 1200 -4.09% -20.08%
Banco Santander 4.19 - - - - - - 2000 4.18 4.20 2000 -0.12% 5.61%
Bankia - - - - - - - - - - - - -
Barclays Bank 157.10 - - - - - - 2200 157.04 157.12 2400 -0.05% 4.92%
CENTRICA - - - - - - - - - - - - -
CEZ 540.50 - - - - - - 1920 511.00 516.50 1920 - 1.41%
COLOPLAST 792.20 - - - - - - 471 768.00 806.00 455 -0.13% 31.20%
CONTINENTAL 118.58 - - - - - - 43 118.38 118.74 43 -4.08% -1.35%
CRH PLC 2657.00 - - - - - - 190 2655.00 2657.00 163 0.76% 28.92%
CS Group N 11.71 - - - - - - 4746 11.19 12.31 4526 1.91% 8.67%
Caixabank SA 2.56 - - - - - - 5100 2.56 2.56 1500 0.16% -18.97%
Carrefour 17.93 - - - - - - 308 17.87 17.97 307 2.28% 20.83%
Christian Dior 486.80 - - - - - - 10 486.00 487.60 30 1.80% 45.84%
Commerzbank 6.48 - - - - - - 773 6.46 6.48 360 3.27% -39.61%
Compagnie de Saint-G 33.91 - - - - - - 300 33.81 34.02 300 -0.35% 14.64%
Compass Group 1944.50 - - - - - - 230 1944.50 1945.50 349 0.96% 18.17%
Crédit Agricole 11.02 - - - - - - 501 10.99 11.04 415 0.36% 17.15%
DEUTSCHE BANK 6.90 - - - - - - 1500 6.89 6.91 500 1.65% -0.96%
DEUTSCHE BOERSE 127.65 - - - - - - 38 127.20 128.10 38 -0.55% 21.98%
DEUTSCHE POST 29.41 - - - - - - 318 29.41 29.43 169 -0.36% 22.93%
DNB ASA 161.45 - - - - - - 66 160.15 163.00 65 -2.00% 17.04%
Daimler 46.55 - - - - - - 279 46.55 46.56 4 -4.01% 1.40%
Danone 75.86 - - - - - - 170 75.82 75.86 118 1.07% 23.43%
Danske Bank 104.00 - - - - - - 78 103.05 105.00 77 0.29% -19.16%
Dassault Systèmes 139.45 - - - - - - 319 137.95 139.85 40 -0.39% 35.06%
Deutsche Telekom 15.06 - - - - - - 960 15.06 15.06 960 -2.49% 1.58%
Diageo 3404.50 - - - - - - 12 3404.00 3408.00 477 -1.52% 21.61%
E.D.F. 11.14 - - - - - - 495 11.12 11.19 492 0.50% -19.33%
E.ON 9.42 - - - - - - 526 9.41 9.43 526 -2.24% 9.06%
EDP-ENERGIAS 3.38 - - - - - - 1300 3.38 3.38 3900 1.17% 11.03%
ENEL 6.50 - - - - - - 1700 6.49 6.51 1700 1.53% 29.10%
ENI 14.76 - - - - - - 1238 14.75 14.76 1238 0.65% 7.63%
EXPERIAN 2424.00 - - - - - - 125 2423.00 2425.00 190 0.96% 27.71%
Endesa 22.67 - - - - - - 1996 22.37 22.69 161 -0.79% 12.23%
Engie S.A. 13.90 - - - - - - 402 13.89 14.50 169 0.72% 11.24%
Equinor 170.55 - - - - - - 2822 164.55 178.50 2508 -1.19% -7.39%
Ericsson B 90.52 - - - - - - 1500 88.90 92.60 5571 1.23% 16.41%
Ericsson Telefon A 92.10 - - - - - - 700 89.40 92.90 92 1.21% 19.15%
EssilorLuxottica 118.25 - - - - - - 73 118.20 118.25 73 3.37% 6.87%
Evonik Industries 25.64 - - - - - - 37 25.62 25.74 200 0.47% 17.40%
FERROVIAL 23.37 - - - - - - 409 23.36 23.38 409 2.41% 31.29%
FORTUM 20.41 - - - - - - 2180 20.03 20.82 2180 5.23% 7.28%
FRESENIUS 46.80 - - - - - - 105 46.75 46.81 99 -1.48% 10.59%
FRESENIUS MED. CARE 70.48 - - - - - - 180 70.48 70.66 71 -0.20% 24.74%
Fiat Chrysler 12.62 - - - - - - 500 12.61 12.63 900 0.19% -0.24%
GBL 85.66 - - - - - - 49 85.66 85.68 150 -0.88% 12.95%
GLAXOSMITHKLINE 1639.20 - - - - - - 350 1639.40 1642.00 200 0.89% 9.84%
Givaudan N 2750.00 - - - - - - 20 2639.00 2875.00 19 -1.57% 21.25%
Glencore Plc 269.60 - - - - - - 2434 269.60 269.90 2703 -1.82% -7.24%
HENKEL Vz 88.40 - - - - - - 57 88.30 88.58 57 -2.88% -7.26%
HERMES INTL 633.80 - - - - - - 20 632.00 635.20 20 -0.81% 30.98%
HSBC Holdings 667.30 - - - - - - 800 667.20 667.40 1700 -0.24% 3.49%
Heineken 99.32 - - - - - - 50 99.16 99.34 77 -1.12% 28.92%
Heineken Holding 93.65 - - - - - - 53 93.45 93.90 53 -1.37% 27.41%
Henkel & Co. 81.65 - - - - - - 160 81.60 81.75 39 -3.83% -4.11%
Hennes & Mauritz B 169.50 - - - - - - 488 169.44 172.68 2996 - 34.37%
IAG 455.90 - - - - - - 8775 450.70 456.00 400 1.20% -26.13%
IBERDROLA 8.58 - - - - - - 1915 8.58 8.58 1915 0.07% 18.86%
ING Groep 10.40 - - - - - - 1328 10.39 10.40 700 0.93% 8.40%
INTESA SANPAOLO 2.05 - - - - - - 5800 2.05 2.05 9489 1.46% 5.91%
Imperial Brands 2026.00 - - - - - - 384 2024.00 2030.50 248 0.92% -15.07%
Inditex Ind De Desno 27.50 - - - - - - 608 27.49 27.51 608 0.84% 22.66%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
Investor A 456.40 - - - - - - 1000 443.00 458.80 100 -0.87% 20.87%
Investor B 456.70 - - - - - - 1158 449.10 465.40 1111 -1.04% 21.95%
KBC Groep 59.54 - - - - - - 220 59.48 59.56 90 -1.29% 5.53%
KERING 520.40 - - - - - - 10 520.30 520.50 17 -0.95% 26.74%
KONE 50.74 - - - - - - 986 49.76 52.14 877 -0.94% 22.21%
Kühne + Nagel N 144.65 - - - - - - 384 137.60 150.40 377 5.58% 14.71%
L'Oreal 250.90 - - - - - - 22 250.30 250.90 55 -1.34% 24.70%
LINDE PLC EO 0,001 182.00 - - - - - - 199 181.80 182.00 118 0.80% 31.08%
LVMH Moët Henn. L. Vui 381.40 - - - - - - 47 381.30 382.15 40 -0.39% 47.46%
LafargeHolcim N 47.59 - - - - - - 200 47.51 48.11 400 -2.30% 17.80%
Legal & General 271.80 - - - - - - 1315 271.70 272.00 1203 -1.63% 17.66%
Lloyds Banking Grp 57.95 - - - - - - 14407 57.95 57.97 14407 0.10% 11.92%
Manz 22.50 - - - - - - 955 22.60 23.55 917 -6.44% 10.57%
Michelin (CGDE) 111.60 - - - - - - 46 111.45 111.85 50 0.43% 29.05%
Münchener Rück 223.20 - - - - - - 100 223.10 224.00 22 -1.76% 17.23%
NATIONAL GRID 841.40 - - - - - - 723 841.30 842.40 591 -0.88% 10.16%
NEXT 5484.00 - - - - - - 70 5480.00 5486.00 80 1.63% 37.79%
NOKIA 4.50 - - - - - - 11124 4.42 4.63 1017 1.08% -10.35%
Natixis 3.72 - - - - - - 3500 3.72 3.73 18 2.39% -9.37%
Naturgy Energy Group 22.93 - - - - - - 346 22.92 22.94 200 1.19% 2.64%
Nestlé N 101.06 - - - - - - 550 96.04 101.92 240 -0.28% 26.74%
Nordea Bank 71.53 - - - - - - 500 70.40 72.66 500 0.06% -4.18%
Novartis N 89.12 - - - - - - 250 88.40 89.57 400 -1.71% 20.22%
Novo-Nordisk B 314.20 - - - - - - 400 314.65 318.70 26 -5.90% 5.58%
OLD MUTUAL LTD. 123.36 - - - - - - 6544 123.10 123.60 754 2.49% 6.34%
ORANGE SA 13.31 - - - - - - 415 13.29 13.35 413 -4.38% -6.13%
PEARSON 865.00 - - - - - - 591 863.20 865.60 380 2.88% -7.55%
PHILIPS 39.55 - - - - - - 293 39.54 39.59 126 0.42% 27.69%
PRUDENTIAL 1745.50 - - - - - - 562 1745.00 1750.00 291 -1.38% 24.28%
Pernod-Ricard 157.20 - - - - - - 44 157.20 157.65 35 -2.66% 11.21%
Publicis Groupe 48.23 - - - - - - 923 47.71 48.27 104 1.58% -3.37%
RECKITT BENCKISER 6561.00 - - - - - - 2 6559.00 6571.00 76 2.85% 9.37%
REPSOL 13.93 - - - - - - 841 13.93 13.94 841 1.35% -1.21%
RIO TINTO 4877.00 - - - - - - 90 4875.00 4877.50 231 1.38% 30.45%
ROLLS ROYCE 853.80 - - - - - - 1300 853.40 853.80 396 -0.26% 3.29%
RTL Group 46.20 - - - - - - 179 46.20 46.24 116 -0.52% -1.41%
RWE 23.48 - - - - - - 399 23.48 23.49 500 2.71% 23.25%
Relx Plc 1967.00 - - - - - - 240 1966.50 1972.00 254 0.92% 21.61%
Renault 52.64 - - - - - - 97 52.57 52.66 265 -1.88% -3.54%
Richemont N 82.66 - - - - - - 672 78.20 86.80 648 0.12% 31.46%
Roche GS 272.45 - - - - - - 1000 272.50 276.25 80 -1.75% 12.30%
Roche I 273.40 - - - - - - 76 248.00 274.20 45 -1.58% 14.30%
Royal Bk of Scotld G 229.20 - - - - - - 5200 229.00 229.40 3291 1.33% 6.21%
Royal Dutch Shell 'B 2597.50 - - - - - - 230 2596.50 2597.50 4 0.56% 11.36%
Royal Dutch Shell A 28.86 - - - - - - 172 28.84 28.87 400 0.35% 12.23%
Ryanair Holdings 10.17 - - - - - - 805 10.15 10.17 1300 -5.96% -5.83%
SAFRAN 128.85 - - - - - - 76 128.80 128.90 18 -0.81% 22.48%
SAP SE 121.66 - - - - - - 100 121.64 121.68 164 -1.35% 39.45%
SEB A 93.98 - - - - - - 5626 92.42 94.68 200 3.64% 9.30%
SGS N 2480.00 - - - - - - 22 2378.00 2604.00 21 -2.97% 12.42%
SHB A 98.96 - - - - - - 113 97.94 99.74 111 1.00% 1.17%
SMITH & NEPHEW 1754.00 - - - - - - 866 1751.50 1754.00 178 1.50% 20.01%
SNAM 4.66 - - - - - - 1100 4.66 4.67 2000 3.33% 22.16%
SSE 1154.00 - - - - - - 1000 1154.00 1155.00 250 1.01% 7.20%
STANDARD CHARTERED 716.80 - - - - - - 1990 716.60 718.80 693 -2.42% 17.43%
Sampo 'A' 41.88 - - - - - - 431 37.80 42.59 1156 -0.73% 9.40%
Sandvik 159.55 - - - - - - 3311 156.90 162.45 3192 -3.62% 26.28%
Sanofi 73.79 - - - - - - 17 73.76 73.89 66 -3.93% -2.54%
Schindler N 212.60 - - - - - - 33 212.40 213.40 30 0.19% 12.13%
Schindler PS 216.50 - - - - - - 241 208.10 223.50 2000 -0.23% 11.14%
Schneider Electric 77.12 - - - - - - 209 77.08 77.12 170 -1.25% 28.79%
Siemens 99.77 - - - - - - 203 99.77 99.89 50 -1.69% 1.98%
Société Générale 22.85 - - - - - - 1948 22.59 22.89 241 1.04% -17.75%
Svenska Cellulos B 80.48 - - - - - - 138 79.76 81.84 6339 -4.05% 16.94%
Svenska Cellulosa A 93.10 - - - - - - 15 93.10 94.00 21 -3.82% 28.95%
Swatch Group I 278.30 - - - - - - 199 264.30 282.00 200 2.13% -2.62%
Swatch Group N 52.80 - - - - - - 3000 50.50 54.00 3000 2.33% -6.55%
Swedbank A 148.25 - - - - - - 3566 145.45 149.55 74 1.19% -24.94%
Swiss Re N 99.06 - - - - - - 4081 98.00 100.05 3998 -0.99% 10.24%
Swisscom N 490.00 - - - - - - 113 466.30 503.80 113 -0.83% 4.68%
TELEFÓNICA 7.37 - - - - - - 2194 7.37 7.38 2000 -0.43% 0.04%
TENARIS 12.03 - - - - - - 1200 12.02 12.05 878 1.01% 27.79%
TESCO 240.10 - - - - - - 2090 240.10 240.20 2090 2.00% 26.34%
Telecom Italia 0.50 - - - - - - 32113 0.50 0.50 15000 1.97% 3.56%
Telecom Italia Di Ri 0.47 - - - - - - 17000 0.47 0.47 17000 2.27% 13.80%
Telefónica Dtl. 2.24 - - - - - - 2163 2.23 2.24 1056 -8.15% -34.54%
Telenor 182.20 - - - - - - 1171 180.85 183.95 1171 0.50% 8.91%
Telia Company 43.25 - - - - - - 1694 42.71 43.99 11808 -0.76% 3.35%
Total 50.21 - - - - - - 150 50.05 50.39 150 1.00% 8.52%
UBS Group N 11.56 - - - - - - 1912 11.45 11.65 1912 0.70% -4.89%
UCB 70.82 - - - - - - 40 70.76 70.82 180 -4.30% -0.42%
UNICREDIT 11.45 - - - - - - 1416 11.44 11.45 1416 -1.72% 16.09%
UNILEVER 5030.00 - - - - - - 200 4997.50 5062.00 200 -0.57% 22.15%
Unilever 54.32 - - - - - - 91 54.26 54.40 91 0.11% 16.07%
VODAFONE GROUP 130.50 - - - - - - 9100 130.42 130.54 3768 -2.66% -14.62%
Vinci 91.74 - - - - - - 100 91.46 92.02 100 0.86% 27.03%
Vivendi 24.96 - - - - - - 200 24.87 24.96 322 0.08% 17.40%
Volkswagen 157.25 - - - - - - 49 156.95 157.50 100 0.06% 13.62%
Volkswagen VZ 154.46 - - - - - - 20 148.24 154.50 32 -0.30% 11.17%