20.05.2019 07:11:20
STXE 600 IND. G+S RE.EUR
996.32
$$$
-7.1100
-0.71%
17.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.05.2019 1003.43 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.05.2019 / 07:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.73% 1032.6 817.1
1 Woche 0.72% 1003.4 967.8
1 Monat -1.57% 1032.6 967.8
3 Monate 6.25% 1032.6 927.2
6 Monate 11.81% 1032.6 813.1
1 Jahr -0.96% 1035.6 813.1
3 Jahre 34.29% 1035.6 672.3
17.04
13
SMI
18.73
14.59
SMI
-12.96
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.04,"chartHeight":22.34492958887,"year":2017,"ID_NOTATION":"193802"},"2018":{"performance":-12.96,"chartHeight":20.969066351971,"year":2018,"ID_NOTATION":"193802"},"2019":{"performance":18.73,"chartHeight":22.820295794632,"year":2019,"ID_NOTATION":"193802"}}
{"2017":{"performance":13,"chartHeight":20.984557825443,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.996371735649,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.59,"chartHeight":21.564605895665,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.778424656843,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.498711468821,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":14.13,"chartHeight":21.403560757523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.147653032424,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.072550424692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":19.882117291063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.592443924327,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.29204537675,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.17,"chartHeight":17.238198992232,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.003855273951,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.656624935321,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.91,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.05.2019 07:11:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 7980.00 - - - - - - 37 7864.00 8130.00 35 -2.21% 10.47%
ABB N 19.36 -0.26% -0.05 1519995 19.47 19.27 19.55 5 19.36 19.64 2209 -0.03% 3.86%
AGGREKO 815.00 -1.45% -12.00 143013 825.40 813.60 825.40 287 814.80 815.40 1200 0.07% 11.43%
ALFA LAVAL - - - - - - - - - - - - -
ASHTEAD GROUP 2045.00 -0.15% -3.00 146544 2039.00 2022.50 2047.00 145 2045.00 2046.00 152 0.25% 25.27%
ATLANTIA 22.91 -0.04% -0.01 545401 22.98 22.84 23.14 360 22.90 22.92 360 -0.82% 26.57%
Aalberts Industries 31.46 -0.41% -0.13 50576 31.38 31.23 31.55 420 31.43 31.49 273 -2.90% 8.48%
Adecco N 56.30 -0.81% -0.46 90836 56.98 56.06 57.00 1162 55.12 56.34 115 -0.04% 22.68%
Aena SA 166.45 -0.78% -1.30 82609 167.70 165.45 168.15 50 166.35 166.50 5 1.31% 21.82%
Airbus Group 122.30 -0.28% -0.34 391255 122.66 120.52 122.78 75 120.88 121.12 100 4.26% 46.05%
Alstom 39.37 0.43% 0.17 162683 39.22 38.97 39.48 17 39.35 39.36 340 1.47% 12.01%
Amadeus IT 70.78 1.17% 0.82 299588 69.90 69.61 71.24 218 70.76 70.78 54 6.69% 16.22%
Andritz 33.90 -0.53% -0.18 126415 34.00 33.30 34.00 75 33.90 34.04 913 -4.78% -15.21%
Atlas Copco A 278.20 -1.17% -3.30 493998 281.40 276.50 282.10 200 276.70 284.10 100 0.04% 32.49%
Aéroports de Paris 155.60 0.97% 1.50 14187 155.10 154.00 155.70 32 155.10 156.60 32 1.57% -6.10%
BABCOCK INT GROUP 518.80 -0.77% -4.00 553803 521.60 510.00 522.60 959 517.80 519.20 2200 -0.04% 5.62%
BAE SYSTEMS 466.00 -0.04% -0.20 2812197 465.90 461.10 469.15 1074 465.10 466.20 1074 -0.68% 1.28%
BBA AVIATION 270.00 -0.41% -1.10 422593 270.20 267.60 270.80 1100 270.00 270.20 789 -0.41% 23.40%
BUNZL 2108.00 2.28% 47.00 327042 2063.00 2060.00 2111.00 102 2107.00 2109.00 240 -1.03% -10.79%
Bilfinger SE 26.12 -1.66% -0.44 17957 26.46 25.34 26.46 100 26.12 26.22 80 -5.50% 1.87%
Bolloré 4.11 -0.58% -0.02 338730 4.14 4.10 4.14 3200 4.11 4.13 612 -0.24% 17.61%
Bureau Veritas 21.70 -1.41% -0.31 218749 22.01 21.66 22.01 230 21.69 21.71 600 0.79% 22.32%
CNH Industrial 8.16 -1.14% -0.09 1001679 8.20 8.06 8.23 973 8.15 8.16 469 -4.56% 4.19%
COBHAM 114.85 0.22% 0.25 165211 114.80 114.45 115.05 1289 114.50 114.85 300 0.31% 17.29%
Carillion - - - - - - - - - - - - -
DCC 6984.00 -0.54% -38.00 32873 7010.00 6908.00 7018.00 111 6976.00 6990.00 30 5.85% 16.98%
DEUTSCHE POST 28.09 -1.25% -0.35 948081 28.25 27.91 28.29 291 28.09 28.09 291 -2.87% 17.43%
DKSH N 62.30 0.00% 0.00 15581 62.25 62.00 62.40 1087 58.90 62.75 657 2.98% -7.98%
DSV 595.20 - - - - - - 2003 570.40 608.60 200 -0.77% 39.23%
Dassault Aviation 1260.00 -1.33% -17.00 1301 1274.00 1248.00 1276.00 1 1258.00 1270.00 15 -1.95% 4.30%
EXPERIAN 2298.00 -0.69% -16.00 461447 2323.00 2295.00 2323.00 113 2297.00 2298.00 196 5.17% 21.07%
Edenred 41.16 -2.05% -0.86 324522 41.86 39.95 41.96 320 41.16 41.23 22 0.98% 28.26%
Essentra - - - - - - - - - - - - -
Eurazeo 64.60 -0.39% -0.25 7974 64.55 64.40 64.70 12 64.50 64.60 45 -1.22% 9.49%
FRAPORT 72.88 -0.22% -0.16 28085 73.08 72.30 73.10 50 72.80 72.90 68 -0.22% 16.87%
Ferguson 5408.00 -2.56% -142.00 197356 5482.00 5406.00 5506.00 83 5408.00 5410.00 5 -1.87% 8.18%
Fingerprint Cards B 15.69 -13.03% -2.35 277456 17.57 15.65 17.93 27251 15.47 16.60 298 15.63% 54.84%
Flughafen Zuerich N 171.40 1.54% 2.60 7480 170.00 169.30 172.10 2 170.50 172.80 381 4.51% 5.35%
G4S Plc 214.80 0.00% 0.00 1177627 216.40 214.10 217.40 2303 214.00 215.00 1700 1.42% 8.10%
GEA GROUP 24.93 0.00% 0.00 145095 24.93 24.45 24.96 208 24.88 24.92 22 0.16% 10.80%
GRAFTON GROUP 929.50 -0.80% -7.50 8452 926.50 925.50 929.50 243 929.00 930.00 300 2.54% 44.56%
Georg Fischer N 888.00 0.91% 8.00 2108 883.00 873.50 893.50 72 882.50 896.00 72 -5.33% 12.76%
Getlink SE 14.17 -0.49% -0.07 180572 14.30 14.09 14.30 677 14.16 14.18 900 -0.63% 20.44%
HALMA 1827.50 0.80% 14.50 519944 1815.50 1810.00 1829.00 280 1822.00 1827.50 170 4.00% 34.67%
HAYS 148.80 0.88% 1.30 328269 147.50 146.50 148.90 1300 148.60 148.80 4916 1.50% 5.76%
HOWDEN JOINERY GROUP 526.00 0.00% 0.00 91410 524.00 523.00 527.00 2200 525.80 527.40 450 1.23% 20.12%
Huhtamäki 34.64 1.32% 0.45 41786 34.22 33.97 34.67 25 32.00 34.70 6 1.79% 28.44%
IMI PLC 976.60 -0.31% -3.00 36832 971.40 968.20 980.20 220 975.60 976.60 401 -0.67% 3.07%
ISS 218.30 - - - - - - 1162 214.80 218.60 127 1.58% 20.11%
Intertek Group 5082.00 -0.82% -42.00 45545 5102.00 5042.00 5108.00 45 5080.00 5086.00 97 -0.90% 5.63%
KION GROUP 54.98 -0.11% -0.06 70567 54.80 54.32 55.12 43 54.92 55.14 92 0.66% 24.78%
KONE 51.30 0.39% 0.20 295804 51.02 50.52 51.42 57 51.30 55.00 30 3.70% 23.55%
Koninklijke Vopak 37.86 0.24% 0.09 68371 37.55 37.55 38.02 60 37.85 37.89 350 -0.68% -4.80%
Kühne + Nagel N 134.05 0.22% 0.30 52837 134.15 132.85 134.35 486 131.80 134.90 482 -1.29% 6.30%
Legrand 61.46 -0.16% -0.10 139873 61.56 61.14 61.66 100 61.46 61.48 80 1.99% 24.31%
Leonardo S.p.A. 10.01 -0.20% -0.02 477176 10.07 9.97 10.10 500 10.01 10.02 33 -0.69% 30.44%
MAN 71.45 -1.00% -0.72 756 71.80 71.15 71.80 160 71.30 72.00 70 3.03% -20.79%
MEGGITT 525.60 -1.68% -9.00 533698 534.00 525.20 535.60 100 525.60 525.80 426 -2.34% 11.83%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
MTU Aero Engines 206.20 -1.20% -2.50 20960 206.00 205.20 206.90 24 206.10 206.30 60 2.69% 30.34%
OC Oerlikon N 11.39 -0.96% -0.11 22931 11.43 11.31 11.43 5728 11.18 11.44 3 -3.31% 3.17%
PHILIPS 36.42 -1.23% -0.46 508757 36.63 36.12 36.75 503 36.41 36.47 454 -2.12% 17.61%
PRYSMIAN 17.29 -0.06% -0.01 332791 17.27 17.00 17.29 750 17.27 17.30 190 4.41% 2.61%
Pagegroup 517.00 0.58% 3.00 64645 512.00 510.25 517.00 535 514.50 517.00 260 -0.86% 14.38%
PostNL 1.74 -2.50% -0.04 320000 1.71 1.69 1.74 24308 1.72 1.74 950 -6.91% -12.29%
QINETIQ GROUP 304.20 0.66% 2.00 57504 303.20 301.40 304.20 2109 303.40 304.60 2005 1.47% 5.81%
RENTOKIL INITIAL 387.00 -1.07% -4.20 2874886 392.40 384.50 392.50 1879 386.50 387.20 1298 0.76% 15.32%
ROLLS ROYCE 937.60 0.43% 4.00 815053 935.40 930.00 940.60 545 935.80 938.40 801 1.91% 13.43%
ROTORK 292.50 0.24% 0.70 434413 290.00 289.20 292.60 535 292.50 292.60 282 -2.37% 18.04%
RPC GROUP 788.60 -0.13% -1.00 137364 789.40 788.60 789.80 108 788.40 788.80 350 -0.19% 21.32%
Randstad Holding N.V 47.71 -1.71% -0.83 167729 48.56 47.58 48.68 110 47.59 47.75 112 -2.93% 19.72%
Rexel 10.88 -0.64% -0.07 559967 10.95 10.77 10.95 24 10.88 10.88 310 -1.27% 17.34%
Royal Mail 237.10 1.07% 2.50 4118631 236.60 233.00 238.40 716 237.00 237.20 800 -2.75% -13.37%
SAFRAN 125.80 -0.24% -0.30 121067 126.15 124.95 126.45 37 125.55 125.80 78 2.28% 19.58%
SGS N 2549.00 -0.25% -6.50 1534 2556.00 2537.00 2556.00 48 2524.00 2575.00 47 0.16% 15.55%
SKF B 158.50 -0.78% -1.25 343190 159.10 157.10 159.85 100 157.10 158.50 59 -1.67% 18.06%
SMITH (DS) 325.05 -1.80% -5.95 3401194 329.60 320.70 329.60 527 322.60 324.30 500 -4.14% 9.04%
SMURFIT KAPPA GRP 24.93 -1.27% -0.32 257181 24.94 24.61 25.22 50 24.85 24.97 14 -3.78% 7.92%
SPIRAX-SARCO ENGIN. 8680.00 -0.23% -20.00 39539 8717.50 8590.00 8717.50 85 8680.00 8695.00 83 6.70% 39.44%
Sandvik 162.35 -1.22% -2.00 905007 164.60 161.40 164.70 100 161.55 163.90 2531 0.19% 28.49%
Sartorius Vz 173.30 0.29% 0.50 21540 171.20 170.90 173.65 29 172.40 173.40 14 7.11% 58.26%
Schindler PS 215.20 0.80% 1.70 15527 212.50 211.70 215.20 3000 207.00 217.70 1 2.53% 10.47%
Schneider Electric 72.76 -0.41% -0.30 275632 72.88 72.45 73.24 120 72.46 72.94 120 1.68% 21.51%
Securitas B 161.25 -2.39% -3.95 349731 164.00 160.45 164.60 85 156.00 161.35 83 -0.98% 13.64%
Siemens 107.46 -0.94% -1.02 894942 108.60 106.78 108.82 66 107.42 107.44 60 0.49% 9.84%
Smiths Group 1496.50 -0.43% -6.50 183827 1494.50 1485.00 1500.00 513 1495.00 1497.00 110 -0.33% 9.88%
Spectris 2558.00 -0.62% -16.00 34214 2571.00 2545.00 2588.00 71 2545.00 2557.00 450 -2.37% 11.70%
THYSSENKRUPP 12.52 -6.08% -0.81 1987029 13.22 12.44 13.28 1000 12.52 12.53 303 -13.09% -16.06%
TRAVIS PERKINS 1375.00 -0.69% -9.50 124820 1383.00 1371.00 1391.50 190 1364.50 1376.00 27 -0.43% 27.91%
Thales 101.65 -0.34% -0.35 98235 101.75 100.70 102.00 50 101.50 101.70 34 0.89% -0.10%
Trelleborg B 137.95 -1.53% -2.15 295404 139.95 136.95 139.95 100 135.00 150.00 2940 -1.99% -0.79%
Téléperformance 169.20 -1.05% -1.80 8994 170.80 169.00 171.90 40 169.00 169.20 255 3.17% 21.64%
ULTRA ELECTRONICS 1624.00 0.62% 10.00 11923 1611.00 1596.00 1624.00 7 1620.00 1622.00 222 -0.43% 24.44%
Volvo B 141.25 -1.09% -1.55 1590674 142.90 140.10 143.03 3002 139.25 142.60 2911 1.04% 22.03%
WARTSILA 13.79 -0.58% -0.08 274651 13.80 13.68 13.91 66 13.78 15.00 540 2.03% -0.61%
WEIR GROUP 1579.00 -1.13% -18.00 78667 1584.00 1572.50 1598.50 365 1577.50 1580.50 322 -1.68% 21.37%
WIRECARD 140.10 0.36% 0.50 79423 139.55 139.25 142.20 2 140.00 140.35 36 3.62% 5.38%
Zardoya Otis 6.98 1.09% 0.07 57960 6.91 6.89 7.00 43 6.96 6.98 290 2.57% 14.05%