28.02.2020 13:35:08
STOXX EU600 IND G&S
540.60
EUR
-18.6500
-3.33%
28.02.2020 13:15
 
Chart
Kursdaten
Kurs 540.60 Eröffnung 552.18
Diff. absolut -18.65 Tages-Hoch 552.18
Diff. % -3.33 % Tages-Tief 531.55
Volumen - Umsatz -
Schlusskurs vom 27.02.2020 559.25 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.02.2020 / 13:15
Währung EUR Aktualisierungsstand 28.02.2020 / 13:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.03% 625.9 550.5
1 Woche -9.61% 619.1 550.5
1 Monat -7.28% 625.9 550.5
3 Monate -6.08% 625.9 550.5
6 Monate 7.33% 625.9 512.4
1 Jahr 9.16% 717.1 499.9
3 Jahre 16.11% 717.1 441.2
SMI
32.69
26.51
SMI
-14.64
-10.68
SMI
-7.03
-3.88
2018
2019
2020
{"2018":{"performance":-14.64,"chartHeight":19.561756836881,"year":2018,"ID_NOTATION":"193801"},"2019":{"performance":32.69,"chartHeight":22,"year":2019,"ID_NOTATION":"193801"},"2020":{"performance":-7.03,"chartHeight":16.219273614436,"year":2020,"ID_NOTATION":"193801"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.88,"chartHeight":13.511136807355,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-7.72,"chartHeight":16.645883936959,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.71,"chartHeight":17.69087033933,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-10.63,"chartHeight":18.103338569331,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-6.65,"chartHeight":15.966072022344,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.02.2020 13:35:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 6740.00 -2.71% -188.00 3747 6817.00 6636.00 6872.00 1 6740.00 6770.00 10 -15.84% -28.01%
Aalberts Industries 33.67 -5.55% -1.98 56108 34.23 33.41 34.57 107 33.66 33.81 47 -15.44% -10.79%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 145.95 -3.12% -4.70 79706 147.50 144.55 147.70 57 145.90 146.05 59 -10.25% -12.00%
AGGREKO 671.40 -3.00% -20.80 62361 670.20 658.80 673.40 295 672.60 675.80 93 -10.68% -16.90%
Airbus Group 110.64 -3.79% -4.36 421042 107.20 107.20 112.10 185 110.60 110.68 138 -13.16% -12.01%
ALFA LAVAL 214.60 -2.98% -6.60 94135 215.10 211.70 216.20 328 214.60 214.90 296 -12.43% -6.15%
Alstom 44.33 -3.19% -1.46 201463 44.31 43.75 44.89 32 44.31 44.34 122 -2.07% 8.84%
Amadeus IT 60.26 -1.95% -1.20 626557 59.00 58.22 60.52 340 60.24 60.28 38 -14.69% -15.69%
Andritz 31.76 -1.98% -0.64 28369 31.34 31.34 32.64 85 31.72 31.82 30 -7.43% -15.84%
ASHTEAD GROUP 2396.00 -3.00% -74.00 160706 2353.00 2345.00 2411.00 366 2395.00 2398.00 71 -11.12% 1.81%
Atlantia 19.16 -6.35% -1.30 250717 19.70 19.09 19.78 100 19.16 19.18 278 -7.34% -2.01%
Atlas Copco A 335.50 -1.73% -5.90 503613 329.80 328.60 337.20 366 335.50 335.80 162 -7.48% -8.64%
Aéroports de Paris 133.30 -6.91% -9.90 33897 135.20 131.50 135.70 8 133.40 134.00 35 -14.51% -18.64%
BABCOCK INT GROUP 447.20 -2.06% -9.40 172542 446.80 440.20 450.10 829 445.70 447.80 832 -7.31% -27.15%
BAE SYSTEMS 608.60 -3.61% -22.80 1101183 619.80 600.60 621.40 294 608.40 609.00 294 -3.49% 11.44%
Bilfinger SE 26.84 -4.28% -1.20 5582 25.56 25.56 27.16 97 26.88 27.12 138 -18.49% -18.91%
Bolloré 3.11 -3.36% -0.11 266502 3.10 3.06 3.14 1437 3.11 3.11 132 -14.16% -17.16%
BUNZL 1907.00 -3.88% -77.00 82926 1944.00 1879.50 1948.50 81 1907.00 1908.50 27 3.12% -4.48%
Bureau Veritas 21.99 -3.81% -0.87 238260 22.25 21.71 22.35 507 21.97 22.00 1345 -8.12% -1.89%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 8.26 -2.04% -0.17 425388 8.14 8.14 8.39 200 8.26 8.27 200 -4.48% -14.32%
Dassault Aviation 972.00 -4.89% -50.00 2926 979.00 931.50 986.50 2 971.50 973.00 25 -4.58% -12.80%
DCC 5542.00 -0.57% -32.00 80339 5376.00 5342.00 5558.00 96 5542.00 5550.00 15 -11.19% -14.77%
DEUTSCHE POST 27.46 -3.88% -1.11 731333 27.62 27.04 28.09 285 27.46 27.48 76 -11.67% -15.75%
SMITH (DS) 316.00 -5.76% -19.30 735968 319.90 313.00 324.40 239 315.80 316.10 546 -7.35% -12.61%
DSV Panalpina 677.60 -2.00% -13.80 50937 669.00 666.40 681.40 31 677.20 677.80 42 -11.70% -10.14%
Edenred 46.05 -3.22% -1.53 100244 46.61 45.50 46.65 73 46.07 46.13 19 -4.71% 3.43%
Essentra 351.60 1.15% 4.00 37153 334.00 327.20 352.40 670 349.20 352.80 758 0.00% 0.00%
Eurazeo 60.25 -2.82% -1.75 7322 60.50 59.60 60.65 46 60.05 60.35 45 -5.20% 1.56%
EXPERIAN 2584.00 -3.22% -86.00 181739 2568.00 2524.00 2609.00 344 2584.00 2587.00 271 -7.29% 4.26%
Ferguson 6770.00 -4.03% -284.00 275415 6874.00 6678.00 6934.00 36 6770.00 6776.00 26 -7.18% 1.85%
Fingerprint Cards B 14.20 -4.89% -0.73 70882 13.88 13.45 14.20 946 14.16 14.59 4518 -14.93% -21.01%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 57.16 -3.54% -2.10 54080 60.00 56.42 60.16 183 57.12 57.24 61 -14.61% -22.05%
G4S Plc 169.20 1.81% 3.00 472375 160.75 160.50 170.35 576 169.05 169.80 4617 -19.12% -24.07%
GEA GROUP 23.91 -3.24% -0.80 116110 23.88 23.50 24.21 166 23.89 23.93 53 -11.43% -16.38%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 14.71 -2.84% -0.43 230868 14.80 14.58 14.99 1875 14.70 14.72 501 -9.18% -2.57%
GRAFTON GROUP 866.00 -1.65% -14.50 23136 845.00 827.50 870.00 233 870.00 873.50 1135 -10.29% 0.97%
HALMA 1933.00 -4.73% -96.00 76943 1949.25 1898.50 1972.50 16 1934.00 1937.00 123 -8.60% -3.98%
HAYS 138.10 -2.26% -3.20 868027 137.60 133.70 138.40 648 138.00 138.30 1356 -12.62% -22.23%
HOWDEN JOINERY GROUP 635.80 -3.67% -24.20 219104 640.80 620.40 641.00 899 636.80 637.60 107 -9.44% -1.93%
Huhtamäki 37.34 -2.23% -0.85 21072 37.03 36.80 37.52 90 37.18 37.37 133 -9.29% -7.55%
IMI PLC 982.20 -0.61% -6.00 54013 995.80 945.20 996.00 142 985.20 988.20 294 -9.21% -16.11%
Intertek Group 5248.00 -2.02% -108.00 40492 5210.00 5142.00 5256.00 42 5242.00 5256.00 45 -9.25% -8.26%
ISS 117.80 -1.05% -1.25 139074 116.00 115.40 119.75 355 118.00 118.55 108 -27.87% -25.66%
KION GROUP 48.08 -4.03% -2.02 63602 48.00 47.44 49.15 48 48.03 48.14 155 -14.51% -18.96%
KONE 50.52 -2.85% -1.48 567937 51.12 48.27 51.24 261 50.50 50.62 350 -5.56% -10.81%
PHILIPS 38.05 -3.12% -1.23 590074 37.60 37.00 38.23 166 38.05 38.08 285 -11.92% -10.02%
Koninklijke Vopak 43.58 -2.64% -1.18 68719 44.01 43.21 44.01 50 43.55 43.65 122 -11.16% -7.54%
- - - - - - - - - - - 0.00% 0.00%
Legrand 69.26 -3.46% -2.48 97996 70.00 68.66 70.38 86 69.22 69.30 100 -7.31% -1.35%
Leonardo S.p.A. 9.30 -3.51% -0.34 294029 9.33 9.17 9.41 927 9.31 9.33 459 -12.70% -8.26%
MAN 37.22 -0.16% -0.06 317 35.92 35.68 37.22 102 36.74 37.26 99 -9.03% -13.82%
MEGGITT 534.00 -3.85% -21.40 279835 550.40 527.60 550.40 541 533.60 534.00 3248 -9.41% -15.23%
METSO OYJ 29.26 -2.37% -0.71 129118 28.64 28.57 29.41 46 29.24 29.30 33 -9.59% -15.00%
MTU Aero Engines 220.60 -4.25% -9.80 41977 218.60 216.70 222.50 37 220.50 220.70 6 -12.96% -9.68%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 400.60 -0.89% -3.60 56473 392.00 388.00 401.80 483 400.20 403.20 699 -13.15% -23.08%
PostNL 1.36 -3.38% -0.05 966739 1.32 1.32 1.36 5485 1.36 1.37 2434 -13.29% -30.32%
PRYSMIAN 21.02 -1.27% -0.27 265840 20.57 20.53 21.30 621 21.04 21.07 300 -12.06% -1.34%
QINETIQ GROUP 345.00 -4.54% -16.40 298678 345.00 339.40 348.40 152 346.20 347.00 242 -6.03% 0.89%
Randstad Holding N.V 46.22 -4.01% -1.93 117677 46.90 45.58 46.97 188 46.22 46.24 49 -12.26% -11.59%
RENTOKIL INITIAL 481.80 -3.79% -19.00 923902 495.90 477.20 499.50 365 481.90 482.50 365 -0.44% 10.50%
Rexel 11.10 -3.73% -0.43 163363 11.07 10.86 11.21 147 11.09 11.11 20 -11.11% -2.58%
ROLLS ROYCE 638.40 7.37% 43.80 4459604 625.60 613.00 643.60 246 638.20 638.60 500 -10.72% -13.37%
ROTORK 278.90 -4.22% -12.30 119959 281.80 272.80 283.50 1384 279.50 280.50 515 -8.08% -12.71%
Royal Mail 164.35 0.27% 0.45 993128 157.75 155.00 165.70 2048 164.25 165.00 4792 -10.34% -27.86%
SAFRAN 124.80 -3.85% -5.00 278523 123.65 121.65 126.30 85 124.80 124.90 59 -11.28% -5.84%
Sandvik 158.35 -2.79% -4.55 581417 155.65 155.40 159.65 746 158.30 158.45 461 -11.13% -10.69%
Sartorius Vz 204.60 -4.84% -10.40 9074 204.00 201.40 211.00 37 205.80 206.20 3 -10.27% 11.80%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 90.52 -3.41% -3.20 357747 90.38 88.22 91.56 196 90.66 90.74 79 -9.19% 2.31%
Securitas B 131.00 -2.75% -3.70 210249 130.80 129.60 132.05 368 130.95 131.10 181 -9.81% -16.34%
- - - - - - - - - - - 0.00% 0.00%
Siemens 93.26 -3.67% -3.56 676215 92.16 90.92 94.40 100 93.23 93.28 125 -9.08% -17.08%
Signature Aviation 274.90 -1.29% -3.60 241116 275.20 267.60 275.50 134 275.30 276.70 4141 -12.65% -12.01%
SKF B 168.00 -2.83% -4.90 179486 165.75 165.00 169.30 87 168.10 168.20 169 -9.67% -8.74%
Smiths Group 1521.00 -4.67% -74.50 220595 1531.00 1503.00 1552.00 1017 1520.50 1522.00 1778 -9.48% -5.31%
SMURFIT KAPPA GRP 30.10 -3.53% -1.10 78583 30.28 29.36 30.50 290 30.08 30.12 180 -8.72% -8.93%
Spectris 2763.00 -4.00% -115.00 29387 2775.00 2684.00 2797.00 41 2756.00 2766.00 240 -1.24% -1.24%
SPIRAX-SARCO ENGIN. 8420.00 -3.33% -290.00 5963 8470.00 8280.00 8535.00 30 8415.00 8425.00 39 -7.29% -2.46%
Thales 91.94 -2.77% -2.62 90570 92.16 90.12 93.10 46 92.10 92.18 35 -2.46% 2.27%
THYSSENKRUPP 8.75 -4.95% -0.46 884194 9.30 8.50 9.52 973 8.75 8.76 883 -6.31% -23.66%
TRAVIS PERKINS 1462.50 -3.94% -60.00 72641 1460.00 1421.50 1465.50 78 1461.00 1464.50 72 -11.43% -5.11%
Trelleborg B 148.10 -3.01% -4.60 157891 145.55 144.75 148.88 75 148.05 148.85 159 -13.66% -9.24%
Téléperformance 220.40 -3.42% -7.80 13023 223.00 217.80 224.60 102 220.20 220.60 31 -5.55% 5.16%
ULTRA ELECTRONICS 1910.00 -3.19% -63.00 4305 1925.00 1865.00 1925.00 142 1910.00 1927.00 166 -7.98% -7.02%
Volvo B 149.60 -2.25% -3.45 1177267 147.07 146.20 150.35 710 149.60 149.70 324 -11.74% -2.52%
WARTSILA 9.43 -3.02% -0.29 395353 9.28 9.21 9.47 395 9.43 9.44 131 -8.43% -1.50%
WEIR GROUP 1353.00 -0.44% -6.00 117852 1321.00 1302.50 1353.50 138 1354.00 1360.00 440 -0.69% -10.00%
WIRECARD 114.70 -3.90% -4.65 128139 112.70 111.00 116.95 30 114.60 115.10 39 -12.18% 10.92%
Zardoya Otis 6.55 -0.46% -0.03 13866 6.45 6.38 6.57 590 6.51 6.56 213 -6.79% -5.66%