20.05.2019 20:39:58
STXE 600 IND. G+S PR.USD
438.61
$$$
-5.4500
-1.23%
20.05.2019 17:50
 
Chart
Kursdaten
Kurs 438.61 Eröffnung 438.61
Diff. absolut -5.45 Tages-Hoch 438.61
Diff. % -1.23 % Tages-Tief 438.61
Volumen - Umsatz -
Schlusskurs vom 17.05.2019 444.06 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.05.2019 / 20:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.83% 463.2 377.6
1 Woche 0.58% 448.0 438.6
1 Monat -4.77% 463.2 436.1
3 Monate 1.19% 463.2 422.4
6 Monate 9.20% 463.2 377.6
1 Jahr -9.30% 488.5 377.6
3 Jahre 23.04% 514.8 314.0
29.85
13
SMI
12.83
13.68
SMI
-18.74
-10.68
SMI
2017
2018
2019
{"2017":{"performance":29.85,"chartHeight":24.985697348066,"year":2017,"ID_NOTATION":"193881"},"2018":{"performance":-18.74,"chartHeight":23.49423120759,"year":2018,"ID_NOTATION":"193881"},"2019":{"performance":12.83,"chartHeight":21.533622584111,"year":2019,"ID_NOTATION":"193881"}}
{"2017":{"performance":13,"chartHeight":21.601739782035,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.584489909747,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.68,"chartHeight":21.865581302904,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.301310247577,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.131015323823,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.27,"chartHeight":21.302675560703,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.857865554873,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.574675375944,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":20.46687509978,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.25691581177,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.918270924832,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":17.958790559908,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.621604792517,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.322984466158,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.04,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.05.2019 20:39:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 7589.00 -4.90% -391.00 12514 7961.00 7474.00 7970.00 4 7458.00 8474.00 4 -3.89% 5.06%
ABB N 19.03 -1.70% -0.33 1512346 19.32 18.89 19.32 11 19.02 19.23 2500 0.77% 2.09%
AGGREKO 807.80 -0.88% -7.20 81824 814.80 806.60 815.80 5095 802.60 807.80 850 -0.37% 10.45%
ALFA LAVAL - - - - - - - - - - - - -
ASHTEAD GROUP 2015.00 -1.47% -30.00 198645 2024.00 2001.00 2053.00 155 2015.00 2024.00 244 1.69% 23.43%
ATLANTIA 21.88 -4.50% -1.03 473401 21.87 21.49 21.98 368 21.85 21.87 440 -3.95% 20.88%
Aalberts Industries 30.73 -2.29% -0.72 49336 31.33 30.56 31.37 60 30.72 30.76 80 -2.48% 5.97%
Adecco N 56.08 -0.39% -0.22 108038 56.14 55.78 56.70 8 55.96 56.28 20 1.14% 22.21%
Aena SA 164.75 -0.96% -1.60 69243 166.40 164.00 166.40 51 164.75 164.90 91 0.95% 20.65%
Airbus Group 119.06 -1.64% -1.98 150534 120.94 119.06 119.06 44 118.84 119.02 44 3.17% 42.18%
Alstom 38.99 -0.97% -0.38 338690 39.21 38.65 39.38 127 38.89 39.00 122 3.12% 10.92%
Amadeus IT 69.44 -1.87% -1.32 301950 70.94 69.18 71.08 80 69.40 69.46 238 5.72% 14.02%
Andritz 33.36 -1.59% -0.54 60746 34.06 33.24 34.06 351 33.20 33.36 42 -2.97% -16.56%
Atlas Copco A 272.00 -2.23% -6.20 483334 277.05 270.00 277.80 200 270.50 275.00 1501 1.12% 29.54%
Aéroports de Paris 155.10 -0.32% -0.50 49684 155.60 154.10 155.60 32 154.70 155.20 15 -0.19% -6.40%
BABCOCK INT GROUP 516.60 -0.42% -2.20 434449 515.00 506.20 517.00 956 514.60 517.00 850 1.61% 5.17%
BAE SYSTEMS 459.90 -1.31% -6.10 1001720 463.80 455.60 465.70 1400 459.90 460.00 695 -0.30% -0.04%
BBA AVIATION 267.00 -1.11% -3.00 149582 268.40 266.20 269.60 14 266.60 267.20 800 -1.55% 22.03%
BUNZL 2110.00 0.09% 2.00 125120 2105.00 2094.00 2125.00 55 2110.00 2112.00 5 0.19% -10.71%
Bilfinger SE 25.72 -1.53% -0.40 11827 26.14 25.54 26.32 239 25.58 25.74 60 -2.35% 0.31%
Bolloré 4.06 -1.41% -0.06 211658 4.12 4.04 4.12 750 4.05 4.06 850 - 15.95%
Bureau Veritas 21.23 -2.17% -0.47 121136 21.25 21.15 21.32 6 21.22 21.24 160 -0.09% 19.67%
CNH Industrial 7.96 -2.48% -0.20 1554969 8.11 7.91 8.12 692 7.95 7.96 500 -4.38% 1.61%
COBHAM 114.20 -0.57% -0.65 261731 114.90 113.75 114.90 1251 113.85 114.30 3200 0.71% 16.63%
Carillion - - - - - - - - - - - - -
DCC 7016.00 0.46% 32.00 58825 7022.00 6964.00 7042.00 106 7006.00 7022.00 103 8.07% 17.52%
DEUTSCHE POST 27.67 -1.50% -0.42 722003 27.95 27.58 28.11 39 27.67 27.68 293 -2.21% 15.68%
DKSH N 61.35 -1.52% -0.95 21254 62.25 61.35 62.45 100 57.50 69.00 233 4.07% -9.38%
DSV 593.00 -0.37% -2.20 664464 588.60 586.20 596.80 201 592.20 596.00 402 0.30% 38.71%
Dassault Aviation 1270.00 0.79% 10.00 2949 1271.00 1260.00 1297.00 2 1268.00 1271.00 3 1.36% 5.13%
EXPERIAN 2301.00 0.13% 3.00 385497 2304.00 2281.00 2318.00 216 2300.00 2305.00 329 5.79% 21.23%
Edenred 40.27 -2.16% -0.89 158818 40.55 39.96 40.89 13 40.22 40.35 118 -0.42% 25.49%
Essentra - - - - - - - - - - - - -
Eurazeo 64.15 -0.70% -0.45 13005 64.30 64.10 64.50 712 61.55 64.20 50 0.79% 8.73%
FRAPORT 72.02 -1.18% -0.86 43643 73.06 71.14 73.06 2 72.00 72.66 529 0.19% 15.49%
Ferguson 5376.00 -0.59% -32.00 151194 5400.00 5350.00 5480.00 100 5376.00 5380.00 55 -1.36% 7.54%
Fingerprint Cards B 14.59 -6.98% -1.09 402115 15.59 14.57 16.34 291 13.75 23.01 1200 10.45% 44.03%
Flughafen Zuerich N 168.30 -1.81% -3.10 4965 171.20 168.30 171.20 12 168.10 168.70 2 2.87% 3.44%
G4S Plc 214.50 -0.14% -0.30 352932 214.70 213.50 215.90 1050 214.30 214.70 5400 2.14% 7.95%
GEA GROUP 24.32 -2.45% -0.61 313492 24.84 24.27 24.88 90 24.30 24.35 3 -0.98% 8.09%
GRAFTON GROUP 915.00 -1.56% -14.50 7717 927.00 910.50 927.50 250 914.00 918.50 270 2.58% 42.30%
Georg Fischer N 874.00 -1.58% -14.00 1923 888.50 872.00 893.50 1 872.00 886.50 35 -3.43% 10.98%
Getlink SE 13.90 -1.91% -0.27 299774 14.14 13.83 14.15 8 13.89 13.91 152 -1.42% 18.15%
HALMA 1797.00 -1.67% -30.50 550860 1824.50 1786.00 1828.50 425 1795.50 1797.50 211 3.63% 32.42%
HAYS 148.10 -0.47% -0.70 768151 151.85 147.40 151.85 1200 148.00 148.90 1000 1.65% 5.26%
HOWDEN JOINERY GROUP 513.20 -2.43% -12.80 347417 526.20 512.00 528.20 2200 512.80 517.80 6489 -0.85% 17.20%
Huhtamäki 33.70 -2.71% -0.94 57298 34.47 33.43 34.57 1163 33.30 33.70 11 1.97% 24.95%
IMI PLC 943.60 -3.38% -33.00 55592 961.60 941.70 978.40 83 942.80 947.00 1956 -3.62% -0.41%
ISS 213.10 -2.38% -5.20 54799 218.00 212.90 218.15 1155 209.90 220.90 128 1.38% 17.25%
Intertek Group 5062.00 -0.39% -20.00 51636 5116.00 5050.00 5138.00 97 5042.00 5066.00 97 1.50% 5.22%
KION GROUP 53.76 -2.22% -1.22 129328 54.94 53.66 54.94 90 53.56 53.86 10 1.55% 22.02%
KONE 51.42 0.23% 0.12 328098 51.30 51.16 51.80 63 42.00 51.44 5 4.90% 23.84%
Koninklijke Vopak 37.69 -0.45% -0.17 33906 37.93 37.52 38.16 60 37.65 37.69 350 0.21% -5.23%
Kühne + Nagel N 131.45 -1.94% -2.60 45483 133.50 130.25 133.50 15 131.05 131.45 1 -0.98% 4.24%
Legrand 60.90 -0.91% -0.56 92086 61.34 60.68 61.50 69 60.80 60.92 2 2.46% 23.18%
Leonardo S.p.A. 9.92 -0.87% -0.09 571623 9.85 9.85 10.06 600 9.91 9.92 90 3.53% 29.31%
MAN 71.55 0.14% 0.10 1160 71.85 71.10 71.90 9 71.35 72.10 69 4.68% -20.68%
MEGGITT 522.00 -0.68% -3.60 708662 524.20 519.50 526.40 200 522.00 522.60 2200 -2.30% 11.06%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
MTU Aero Engines 202.90 -1.60% -3.30 11624 205.80 201.40 206.20 23 202.00 204.50 153 3.68% 28.26%
OC Oerlikon N 11.23 -1.40% -0.16 179498 11.29 11.19 11.38 3 11.19 11.27 98 -1.32% 1.72%
PHILIPS 36.10 -0.89% -0.33 752768 36.42 35.89 36.87 135 36.09 36.10 140 1.04% 16.56%
PRYSMIAN 16.57 -4.17% -0.72 333960 17.22 16.52 17.22 135 16.55 16.57 293 4.68% -1.66%
Pagegroup 518.50 0.29% 1.50 99294 521.00 518.50 523.50 310 518.00 519.00 2200 1.07% 14.71%
PostNL 1.68 -3.28% -0.06 782050 1.73 1.68 1.73 2805 1.67 1.68 6227 -3.70% -15.17%
QINETIQ GROUP 304.20 0.00% 0.00 186412 303.80 300.40 304.40 6574 297.80 304.60 1200 1.94% 5.81%
RENTOKIL INITIAL 385.20 -0.47% -1.80 2711891 387.10 383.90 389.30 600 385.10 385.60 1916 1.13% 14.78%
ROLLS ROYCE 940.80 0.34% 3.20 858548 937.80 925.90 944.00 349 940.80 941.40 4 4.70% 13.82%
ROTORK 293.20 0.24% 0.70 837317 290.10 290.10 294.20 4000 293.20 293.50 1437 4.79% 18.32%
RPC GROUP 789.00 0.05% 0.40 373727 788.40 788.40 789.20 90 781.00 789.00 1400 -0.11% 21.38%
Randstad Holding N.V 48.09 0.80% 0.38 115501 47.81 47.74 48.36 103 48.00 48.12 100 0.71% 20.68%
Rexel 10.66 -2.02% -0.22 434949 10.78 10.56 10.84 511 10.65 10.67 340 -0.56% 14.97%
Royal Mail 232.60 -1.90% -4.50 1727146 234.10 224.70 238.30 2846 232.70 233.90 2131 -2.39% -15.02%
SAFRAN 124.65 -0.91% -1.15 180298 125.90 124.55 126.30 50 124.60 125.10 39 3.57% 18.49%
SGS N 2535.00 -0.55% -14.00 989 2556.00 2525.00 2557.00 48 2508.00 2560.00 47 1.24% 14.91%
SKF B 155.30 -2.02% -3.20 307474 158.40 154.55 158.40 62 155.20 156.60 100 -1.67% 18.06%
SMITH (DS) 318.20 -2.11% -6.85 1252850 326.40 315.50 326.40 28 318.10 318.50 1510 -4.44% 6.74%
SMURFIT KAPPA GRP 24.45 -1.93% -0.48 131852 24.72 24.12 24.84 81 24.41 24.49 50 -2.90% 5.84%
SPIRAX-SARCO ENGIN. 8570.00 -1.27% -110.00 76595 8675.00 8545.00 8685.00 130 8555.00 8570.00 47 6.66% 37.67%
Sandvik 159.00 -2.06% -3.35 630245 162.00 157.90 162.00 327 157.05 160.25 400 0.25% 25.84%
Sartorius Vz 171.10 -1.27% -2.20 33906 173.20 169.90 173.30 6 171.00 171.40 70 7.81% 56.26%
Schindler PS 216.70 0.70% 1.50 32379 214.00 214.00 217.15 180 206.90 217.90 2 5.25% 11.24%
Schneider Electric 72.00 -1.04% -0.76 361026 72.60 71.44 72.72 123 71.94 72.02 141 2.77% 20.24%
Securitas B 161.70 0.28% 0.45 242811 161.43 161.00 162.47 100 150.00 161.90 85 -0.06% 13.95%
Siemens 105.32 -1.99% -2.14 579474 107.62 105.28 108.06 192 105.32 105.36 19 0.53% 7.66%
Smiths Group 1482.00 -0.97% -14.50 110986 1492.00 1473.50 1498.00 130 1480.00 1483.50 9 1.13% 8.81%
Spectris 2518.00 -1.56% -40.00 43490 2527.00 2518.00 2549.00 100 2519.00 2521.00 460 -0.87% 9.96%
THYSSENKRUPP 12.12 -3.12% -0.39 1107634 12.55 12.10 12.63 375 12.11 12.14 1100 -8.04% -18.68%
TRAVIS PERKINS 1345.50 -2.15% -29.50 49856 1378.50 1344.50 1378.50 160 1344.50 1346.50 14 -1.28% 25.16%
Thales 101.20 -0.44% -0.45 106738 101.70 100.80 102.05 308 100.30 101.25 130 2.41% -0.54%
Trelleborg B 136.80 -0.83% -1.15 217794 139.50 134.60 139.70 3060 135.25 150.00 30 -1.01% -1.62%
Téléperformance 166.60 -1.54% -2.60 15123 168.70 165.90 169.30 1 166.60 167.70 29 3.80% 19.77%
ULTRA ELECTRONICS 1612.00 -0.74% -12.00 8055 1621.00 1610.00 1626.00 650 1611.00 1624.00 110 0.31% 23.52%
Volvo B 137.85 -2.41% -3.40 1424349 141.00 137.00 141.20 3017 136.90 139.65 2940 0.92% 19.09%
WARTSILA 13.70 -0.72% -0.10 389486 13.82 13.57 13.82 70 13.66 13.71 200 2.93% -1.33%
WEIR GROUP 1524.50 -3.45% -54.50 336746 1576.50 1522.00 1582.50 354 1522.50 1525.50 354 -2.02% 17.18%
WIRECARD 142.90 2.00% 2.80 156181 141.45 138.70 144.70 8 142.80 143.00 157 7.44% 7.48%
Zardoya Otis 6.92 -0.93% -0.07 32305 6.93 6.85 6.95 49 6.90 6.92 200 2.90% 12.99%