25.03.2019 08:31:16
STXE TM MID PR.EUR
581.23
$$$
-6.5300
-1.11%
22.03.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.03.2019 587.76 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.03.2019 / 17:50
Währung $$$ Aktualisierungsstand 25.03.2019 / 08:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.06% 596.1 511.2
1 Woche -1.57% 596.1 581.2
1 Monat 0.92% 596.1 573.4
3 Monate 12.99% 596.1 505.2
6 Monate -5.19% 613.4 505.2
1 Jahr -0.91% 632.5 505.2
3 Jahre 14.89% 632.5 448.5
13.76
13
SMI
12.06
10.56
SMI
-14.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.76,"chartHeight":25.562494564553,"year":2017,"ID_NOTATION":"2061055"},"2018":{"performance":-14.55,"chartHeight":25.899758015694,"year":2018,"ID_NOTATION":"2061055"},"2019":{"performance":12.06,"chartHeight":24.765802106625,"year":2019,"ID_NOTATION":"2061055"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.03.2019 08:31:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 960.20 - - - - - - 321 959.60 960.20 220 -0.31% 23.93%
ACCIONA 98.06 - - - - - - 40 98.06 98.40 35 4.59% 32.16%
ACCOR 37.05 - - - - - - 270 37.04 37.06 130 -2.14% 0.11%
Acerinox 8.85 - - - - - - 222 8.84 9.04 3388 -3.11% 2.12%
ACS ACTIVIDADES DE C 38.64 - - - - - - 3 38.64 38.66 130 -1.53% 14.35%
Adecco N 51.52 - - - - - - 2357 50.92 51.96 2309 -3.34% 12.27%
Admiral Group 2147.00 - - - - - - 60 2144.00 2160.00 142 -1.69% 5.25%
Aena SA 159.65 - - - - - - 80 159.60 159.70 50 -1.15% 16.92%
AGEAS/NV 42.43 - - - - - - 80 42.43 42.54 80 -3.70% 8.30%
AGGREKO 799.00 - - - - - - 489 796.20 799.00 75 7.19% 9.24%
ALFA LAVAL 200.20 - - - - - - 263 192.30 206.40 200 -0.40% 5.67%
Alpha Bank - - - - - - - - - - - - -
Alstom 38.35 - - - - - - 99 38.34 38.35 100 0.26% 9.10%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
Andritz 39.82 - - - - - - 400 39.70 40.02 400 -3.26% -0.40%
ANTOFAGASTA 936.80 - - - - - - 32 937.00 938.00 160 1.36% 19.25%
Arkema 86.24 - - - - - - 2 86.24 86.28 35 -4.64% 15.48%
Aryzta N 1.39 - - - - - - 734 1.39 1.43 3000 -4.09% 28.64%
ASHMORE GROUP 418.80 - - - - - - 2700 418.80 421.20 330 -0.81% 14.93%
ASHTEAD GROUP 1865.50 - - - - - - 368 1864.00 1866.00 164 -3.32% 14.27%
ATOS - - - - - - - - - - - - -
AXEL SPRINGER 45.58 - - - - - - 100 45.58 45.62 75 -2.40% -7.84%
Aéroports de Paris 173.25 - - - - - - 70 173.20 173.30 25 -1.34% 4.56%
BABCOCK INT GROUP 506.20 - - - - - - 5293 501.00 506.20 399 -5.38% 3.05%
Bâloise N 162.50 - - - - - - 142 156.10 164.00 1 - 20.19%
BCA MONTE DEI PASCHI 1.28 - - - - - - 2700 1.27 1.29 26847 1.59% -14.18%
B. COM. PORTUGUES 0.22 - - - - - - 87811 0.22 0.22 59800 -3.42% -4.09%
BA.SABADELL 0.91 - - - - - - 14400 0.91 1.01 26757 -4.90% -8.64%
Bank of Ireland 5.25 - - - - - - 282 5.21 5.25 318 -10.27% 7.70%
BANKINTER 6.95 - - - - - - 300 6.95 6.96 379 -0.91% -0.54%
BC Vaudoise N 801.00 - - - - - - 2 800.00 803.00 1 -1.60% 8.54%
BARRATT DEVELOPMENTS 586.20 - - - - - - 102 585.80 586.20 500 -4.34% 26.97%
Barry Callebaut N 1771.00 - - - - - - 2 1769.00 1776.00 1 -1.56% 15.30%
BERKELEY GROUP 3787.00 - - - - - - 2 3786.00 3790.00 191 -4.78% 9.32%
Bic 78.50 - - - - - - 80 78.15 78.85 80 -3.53% -12.04%
bioMerieux 72.70 - - - - - - 140 72.50 73.00 140 0.41% 27.10%
Boliden 251.40 - - - - - - 38 248.70 254.10 1251 2.89% 31.33%
Bolloré 3.91 - - - - - - 3300 3.91 3.91 504 1.45% 11.72%
Bouygues 31.77 - - - - - - 410 31.77 31.79 4 -2.49% 1.40%
bpost 8.90 - - - - - - 470 8.89 8.91 210 8.27% 11.39%
BRENNTAG 45.79 - - - - - - 675 45.31 45.81 100 -2.64% 21.46%
BRITISH LAND CO 590.00 - - - - - - 5193 589.80 590.00 1900 -3.72% 10.28%
BUNZL 2462.00 - - - - - - 80 2459.00 2462.00 4 -0.28% 4.19%
BURBERRY GROUP 1839.50 - - - - - - 375 1838.00 1895.00 192 -0.92% 6.30%
Bureau Veritas 21.16 - - - - - - 140 21.15 21.20 38 -2.04% 19.28%
Cap Gemini 103.95 - - - - - - 123 103.85 104.00 98 -3.79% 20.23%
CAPITA 122.55 - - - - - - 2605 122.55 122.70 2925 -0.08% 8.74%
CARLSBERG B 818.20 - - - - - - 100 801.60 836.40 100 0.02% 18.20%
Carnival 4142.00 - - - - - - 291 4130.00 4147.00 285 -0.60% 10.34%
Casino Guichard 38.38 - - - - - - 49 38.38 38.42 50 -6.46% 4.66%
Lindt & Sprüngli N 77000.00 - - - - - - 4 77000.00 78600.00 1 0.52% 5.77%
Lindt & Sprüngli PS 6665.00 - - - - - - 3 6130.00 6765.00 3 -1.33% 9.26%
CHRISTIAN HANSEN 694.80 - - - - - - 94 686.00 700.00 375 0.70% 20.75%
Clariant N 20.98 - - - - - - 1441 20.10 21.07 89 -4.07% 16.17%
CNH Industrial 9.28 - - - - - - 595 9.26 9.29 1600 -0.85% 18.57%
CNP Assurances 19.80 - - - - - - 168 19.75 19.87 161 -3.41% 7.26%
COBHAM 109.35 - - - - - - 1200 109.20 109.35 1200 -5.57% 11.67%
Coca-Cola HBC 2587.00 - - - - - - 440 2586.00 2599.00 104 -1.15% 5.89%
Corporación Financiera 44.20 - - - - - - 15 44.20 45.20 59 -2.00% 5.24%
Covivio 94.00 - - - - - - 90 93.70 94.35 90 0.05% 10.98%
Croda Int 4909.00 - - - - - - 35 4910.00 4917.00 35 0.82% 4.83%
DLY MAIL & GEN TRUST 648.00 - - - - - - 300 646.50 649.00 1700 -4.00% 12.31%
Davide Campari Milan 8.46 - - - - - - 2729 8.40 8.48 649 0.30% 14.96%
DCC 6535.00 - - - - - - 170 6520.00 6540.00 13 2.91% 9.46%
DEUTSCHE LUFTHANSA 19.59 - - - - - - 100 19.50 19.61 420 -7.26% -0.33%
Deutsche Wohnen 44.19 - - - - - - 110 44.17 44.20 80 2.08% 10.31%
Direct Line Insuranc 355.30 - - - - - - 7500 352.40 355.40 3200 -1.69% 12.05%
DIA 0.62 - - - - - - 21300 0.62 0.62 395 6.40% 32.16%
Dixons Carphone 141.90 - - - - - - 4704 140.85 142.00 300 -2.00% 18.30%
DKSH N 58.55 - - - - - - 100 58.55 58.60 437 -2.90% -13.52%
DRAX GROUP 371.40 - - - - - - 515 370.00 372.20 1276 -1.33% 3.17%
DSV 547.00 - - - - - - 200 533.80 559.00 200 -3.39% 27.95%
Dufry N 104.85 - - - - - - 286 100.40 105.20 1 0.38% 12.79%
EasyJet 1158.50 - - - - - - 47 1157.00 1159.00 7 -7.84% 4.79%
Edenred 40.56 - - - - - - 3 40.56 40.58 85 -0.07% 26.39%
EDP Renováveis 8.51 - - - - - - 982 8.31 8.53 420 -2.58% 9.67%
Eiffage 85.36 - - - - - - 120 85.10 85.62 120 -2.38% 17.45%
Electrolux B 240.20 - - - - - - 100 240.10 282.00 99 -0.25% 28.69%
Elekta B 114.10 - - - - - - 3654 100.00 125.00 125 -3.06% 8.56%
Elisa Corp. 40.45 - - - - - - 10 40.30 40.51 2 2.43% 12.24%
Ems-Chemie N 560.50 - - - - - - 6 559.50 572.50 27 -4.92% 20.33%
ENAGAS 26.91 - - - - - - 210 26.87 26.93 490 3.82% 13.83%
ERSTE GROUP BANK 32.35 - - - - - - 967 31.97 32.38 589 -2.41% 11.90%
Eurazeo 67.25 - - - - - - 32 67.20 67.30 50 -1.54% 8.56%
Eutelsat Communicati 16.27 - - - - - - 50 16.26 16.27 474 -2.69% -5.79%
Exor NV 56.18 - - - - - - 100 55.98 56.12 100 1.23% 19.56%
Faurecia 37.81 - - - - - - 28 37.54 37.90 50 -6.18% 15.13%
Ferguson 5244.00 - - - - - - 40 5242.00 5245.00 3 -1.45% 4.90%
Fielmann 59.40 - - - - - - 13 59.25 59.45 110 -1.25% 9.70%
Financiere de L'Odet 836.00 - - - - - - 26 820.00 838.00 1 1.21% 8.29%
FLSMIDTH & CO 297.20 - - - - - - 871 293.20 300.60 914 -6.69% 1.36%
FRAPORT 67.66 - - - - - - 2 67.58 67.66 70 -6.80% 8.50%
FRESNILLO 830.20 - - - - - - 120 830.40 835.00 120 3.57% -3.60%
FUCHS PETROLUB 35.35 - - - - - - 50 35.15 35.40 14 -4.27% 2.32%
FUCHS PETROLUB PRF 37.46 - - - - - - 20 37.42 37.50 50 -7.28% 4.40%
G4S Plc 186.20 - - - - - - 224 186.10 186.35 3300 -5.41% -6.29%
Galp Energia 13.89 - - - - - - 77 13.77 13.90 350 -3.14% 0.94%
GAM N 3.12 - - - - - - 903 3.01 4.00 750 -14.47% -18.99%
GEA GROUP 22.51 - - - - - - 80 22.49 22.51 42 -7.29% 0.04%
Geberit N 406.00 - - - - - - 92 388.80 410.10 293 -2.19% 6.31%
Gecina 131.10 - - - - - - 23 130.60 131.40 24 -0.15% 16.02%
Gemalto 50.98 - - - - - - 2 50.94 50.98 287 -0.04% 0.63%
GETINGE 105.75 - - - - - - 2550 104.80 112.00 46 -1.03% 32.32%
Getlink SE 13.24 - - - - - - 1033 13.23 13.25 950 -3.81% 12.58%
Gjensidige Forsikr 158.40 - - - - - - 249 158.20 160.50 169 -0.91% 17.59%
GLANBIA 17.21 - - - - - - 43 17.15 17.80 218 -7.57% 5.07%
Grifols CL.B 16.66 - - - - - - 200 16.64 16.68 290 -2.57% 2.97%
GRIFOLS CL. A 23.44 - - - - - - 550 23.43 23.47 180 -2.01% 2.67%
H. Lundbeck 299.40 - - - - - - 100 250.10 302.80 866 1.46% 5.13%
Hammerson 342.00 - - - - - - 1586 341.50 342.20 1673 -10.84% 3.70%
Hannover Rückversich 125.60 - - - - - - 100 125.40 125.70 100 -4.70% 7.26%
HARGREAVES LANSDOWN 1774.50 - - - - - - 100 1767.00 1781.50 70 -1.58% -3.59%
HeidelbergCement AG 64.16 - - - - - - 129 64.12 64.20 200 -1.96% 19.88%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N 612.50 - - - - - - 2 612.00 614.00 1 -1.37% 6.89%
Hexagon B 475.60 - - - - - - 20 475.70 481.60 659 -2.42% 16.63%
HIKMA PHARMA 1718.50 - - - - - - 500 1586.00 1718.00 80 7.27% 0.53%
HOCHTIEF 142.30 - - - - - - 30 142.00 142.40 90 -0.59% 21.42%
Hugo Boss 60.18 - - - - - - 204 60.18 60.24 210 -4.29% 11.94%
HUSQVARNA 75.14 - - - - - - 563 75.06 75.74 4195 1.19% 14.44%
ICADE 74.40 - - - - - - 40 74.35 74.65 42 -3.38% 11.88%
Iliad 87.14 - - - - - - 150 87.14 87.30 20 -4.28% -28.69%
Imerys 44.92 - - - - - - 24 44.92 44.94 12 -8.77% 7.36%
IMI PLC 962.50 - - - - - - 1100 962.00 969.50 2107 -4.51% 1.58%
IMMOFINANZ 22.16 - - - - - - 50 22.14 22.18 902 0.64% 5.35%
INCHCAPE 568.50 - - - - - - 5 568.00 569.50 650 -0.70% 2.71%
Industrivärden A 198.70 - - - - - - 1000 195.60 202.40 628 -1.34% 8.64%
Industrivärden C 194.40 - - - - - - 4252 193.60 194.60 7229 -0.99% 8.72%
Infineon Technologie 19.20 - - - - - - 368 19.20 19.21 368 -3.01% 10.09%
Informa Plc 742.80 - - - - - - 281 740.40 744.80 277 1.73% 17.61%
INGENICO 63.04 - - - - - - 5 63.00 63.08 90 0.32% 27.64%
Inmarsat 506.20 - - - - - - 5756 503.00 506.60 2200 13.57% 32.69%
Intercontinental Hot 4549.50 - - - - - - 100 4540.50 4549.50 2 -0.19% 7.63%
Intertek Group 4727.00 - - - - - - 3 4724.00 4726.00 30 0.68% -1.75%
INTU PROPERTIES 104.80 - - - - - - 10800 104.75 104.90 1697 -4.03% -8.23%
Investec Plc 436.50 - - - - - - 283 435.90 437.00 274 -8.01% -0.75%
Ipsen 119.85 - - - - - - 25 119.80 119.85 43 -5.11% 6.20%
ISS 205.80 - - - - - - 433 203.10 208.70 1252 -1.34% 13.23%
ITV Plc 130.60 - - - - - - 4575 130.45 130.70 750 -3.62% 4.52%
JCDECAUX 27.30 - - - - - - 80 27.26 27.32 325 1.41% 10.80%
JERONIMO MARTINS 13.26 - - - - - - 950 13.26 13.27 1010 -0.26% 28.68%
WOOD GROUP (JOHN) 546.40 - - - - - - 189 544.80 547.80 193 -5.76% 7.73%
Johnson, Matthey 3107.00 - - - - - - 4 3105.00 3116.00 64 -1.89% 11.52%
Julius Baer N 41.11 - - - - - - 924 39.10 41.19 5 -6.23% 17.59%
JYSKE BANK 251.30 - - - - - - 140 248.10 254.20 1031 -2.03% 6.80%
K+S 16.12 - - - - - - 287 15.88 16.13 180 -5.17% 2.09%
KERRY GROUP A 96.50 - - - - - - 38 96.20 96.70 100 0.78% 11.63%
Kesko 'A' 49.70 - - - - - - 127 47.70 50.00 35 1.02% 13.73%
KESKO B 54.74 - - - - - - 6 54.00 54.84 23 2.24% 16.49%
KINGFISHER 230.30 - - - - - - 3 230.00 230.50 3008 -4.52% 11.47%
Kinnevik AB 'B' 237.60 - - - - - - 150 236.00 237.70 348 -1.41% 11.50%
Klépierre 30.66 - - - - - - 100 30.68 30.76 130 -0.39% 13.43%
Komercni Banka 871.00 - - - - - - - - - - - -
BOSKALIS WESTMINSTER 23.83 - - - - - - 130 23.82 23.86 130 -2.93% 10.07%
Koninklijke DSM 96.02 - - - - - - 60 95.98 96.02 9 -1.40% 34.78%
KONINKLIJKE KPN 2.85 - - - - - - 2865 2.85 2.85 1600 1.42% 11.33%
Koninklijke Vopak 41.47 - - - - - - 50 41.46 41.49 50 -3.42% 4.27%
Lagardère 22.91 - - - - - - 334 22.88 22.90 240 -5.41% 3.90%
LAND SECURITES GRP 913.80 - - - - - - 197 911.00 914.00 230 -0.20% 13.37%
Lanxess 48.32 - - - - - - 60 48.36 48.62 603 -2.05% 19.34%
Legrand 58.68 - - - - - - 80 58.60 58.68 220 -3.04% 18.69%
Leonardo S.p.A. 10.11 - - - - - - 545 10.10 10.15 542 1.57% 31.81%
LONDON STOCK EXCH. 4592.00 - - - - - - 6 4589.00 4592.00 66 -3.37% 13.95%
Lonza N 288.00 - - - - - - 100 286.00 290.50 118 -4.00% 13.39%
Lundun Petroleum 315.90 - - - - - - 100 299.50 345.00 50 1.35% 42.75%
Man Group 132.30 - - - - - - 1100 132.35 132.45 3490 -4.37% -0.71%
MAPFRE 2.50 - - - - - - 537 2.49 2.50 266 -0.52% 7.77%
MARKS & SPENCER GRP 268.70 - - - - - - 600 268.70 269.00 600 -0.33% 9.14%
MEDIASET 6.63 - - - - - - 123 6.60 6.62 1900 -2.07% 21.17%
MEDIASET 2.77 - - - - - - 12980 2.73 2.83 2114 -1.84% 1.24%
Mediobanca 8.95 - - - - - - 490 8.94 8.95 460 0.07% 21.68%
MEGGITT 508.00 - - - - - - 5261 502.40 508.20 1 -3.09% 8.09%
Melrose Industries - - - - - - - - - - - - -
MERCK KGAA 98.56 - - - - - - 527 98.10 98.70 33 0.35% 9.71%
Merlin Entertainment 338.60 - - - - - - 200 338.50 338.80 106 -8.14% 6.18%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MONDI 1711.00 - - - - - - 210 1710.00 1713.50 170 -2.67% 4.65%
MORRISON WM SMKTS 225.95 - - - - - - 11917 222.90 226.15 6931 2.63% 6.18%
Mowi 200.00 - - - - - - 255 195.00 206.40 1141 0.15% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
Neste Corp 94.16 - - - - - - 50 82.50 94.22 6 -0.61% 39.99%
NN Group 36.41 - - - - - - 4 36.42 36.43 141 -5.92% 4.84%
NOKIAN TYRES 30.94 - - - - - - 7 30.94 33.00 87 -3.58% 15.36%
Norsk Hydro 34.96 - - - - - - 25 33.11 42.00 1000 -0.71% -10.77%
NOVOZYMES 316.10 - - - - - - 915 270.00 321.70 300 1.90% 8.70%
OCI 24.30 - - - - - - 77 24.12 24.44 110 2.79% 36.79%
OMV 47.70 - - - - - - 23 47.29 47.73 210 2.14% 24.97%
OPAP - - - - - - - - -