20.07.2019 00:55:35
STXE 600 IND. G+S PR.USD
455.06
$$$
4.2400
0.94%
19.07.2019 17:50
 
Chart
Kursdaten
Kurs 455.06 Eröffnung 455.06
Diff. absolut 4.24 Tages-Hoch 455.06
Diff. % 0.94 % Tages-Tief 455.06
Volumen - Umsatz -
Schlusskurs vom 18.07.2019 450.82 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.07.2019 / 00:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.06% 467.0 377.6
1 Woche 0.49% 456.8 450.8
1 Monat -0.10% 467.0 449.5
3 Monate -1.20% 467.0 424.7
6 Monate 9.78% 467.0 409.4
1 Jahr -4.45% 487.4 377.6
3 Jahre 31.05% 514.8 346.0
29.85
13
SMI
17.06
17.89
SMI
-18.74
-10.68
SMI
2017
2018
2019
{"2017":{"performance":29.85,"chartHeight":24.202746024718,"year":2017,"ID_NOTATION":"193881"},"2018":{"performance":-18.74,"chartHeight":22.758016438045,"year":2018,"ID_NOTATION":"193881"},"2019":{"performance":17.06,"chartHeight":22.287207699954,"year":2019,"ID_NOTATION":"193881"}}
{"2017":{"performance":13,"chartHeight":20.924828086783,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.939454736594,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.89,"chartHeight":22.525336395705,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.727820747655,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.437518260546,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.95,"chartHeight":21.949966690896,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.078919966096,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.023955692146,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.4,"chartHeight":22.089431745039,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.528137552827,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.23144041588,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.26,"chartHeight":18.004598973642,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.944070607684,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.592135881153,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.07.2019 00:55:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 7576.00 0.42% 32.00 2411 7560.00 7548.00 7630.00 54 7512.00 7662.00 54 -1.58% 4.88%
ABB N 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
AGGREKO 784.40 0.46% 3.60 47885 789.20 778.80 797.60 2471 782.00 786.60 176 -1.41% 7.25%
ALFA LAVAL 184.55 4.56% 8.05 802406 177.00 176.15 185.60 100 183.75 185.55 100 -7.26% -2.59%
ASHTEAD GROUP 2213.00 1.10% 24.00 229577 2203.00 2187.00 2226.00 335 2210.00 2214.00 360 -1.73% 35.56%
ATLANTIA 23.45 -1.88% -0.45 475695 23.91 23.38 23.99 338 23.44 23.46 338 -5.14% 29.56%
Aalberts Industries - - - - - - - - - - - - -
Adecco N 58.52 - - - - - - 950 55.44 61.56 911 -0.95% 27.52%
Aena SA - - - - - - - - - - - - -
Airbus Group 132.14 0.12% 0.16 310691 132.87 131.05 133.86 37 131.32 131.60 45 3.32% 57.03%
Alstom 37.67 0.91% 0.34 145044 37.70 37.46 37.85 350 37.66 37.68 96 -11.13% 7.17%
Amadeus IT - - - - - - - - - - - - -
Andritz 31.02 2.85% 0.86 45576 30.64 30.56 31.14 88 30.98 31.24 154 - -22.41%
Atlas Copco A 288.50 2.41% 6.80 613458 283.50 283.10 289.00 100 284.50 295.80 100 2.82% 37.40%
Aéroports de Paris 165.70 0.42% 0.70 11834 165.00 164.40 166.30 30 165.50 165.60 5 3.63% -
BABCOCK INT GROUP 445.00 0.95% 4.20 309324 441.50 438.80 446.70 1130 443.70 462.50 995 1.78% -9.41%
BAE SYSTEMS 523.40 0.96% 5.00 813858 518.80 515.40 524.00 701 523.00 523.40 669 3.56% 13.76%
BBA AVIATION 286.60 0.42% 1.20 285763 286.60 285.00 288.00 1094 286.00 287.20 4100 1.99% 30.99%
BUNZL 2173.50 1.95% 41.50 165880 2149.00 2141.00 2179.50 70 2172.00 2175.00 180 2.23% -8.02%
Bilfinger SE 25.48 -2.38% -0.62 33767 26.22 25.46 26.22 500 25.48 25.52 500 -9.26% -0.62%
Bolloré 3.95 -0.55% -0.02 132428 4.00 3.93 4.00 11261 3.81 3.96 3300 -0.75% 13.04%
Bureau Veritas 21.21 -0.47% -0.10 164764 21.47 21.18 21.52 556 21.20 21.30 227 -1.07% 19.56%
CNH Industrial 9.16 -0.22% -0.02 179612 9.19 9.09 9.24 700 9.15 9.16 450 -0.09% 17.01%
COBHAM 119.00 1.15% 1.35 353938 118.20 117.75 119.30 983 118.50 118.95 2100 1.28% 21.53%
Carillion - - - - - - - - - - - - -
DCC 6888.00 0.06% 4.00 6238 6913.00 6872.00 6942.00 170 6886.00 6892.00 95 0.58% 15.38%
DEUTSCHE POST 29.43 0.36% 0.10 412620 29.59 29.33 29.71 5 29.43 29.43 450 0.07% 23.04%
DKSH N 57.05 - - - - - - 1000 55.00 59.50 1000 1.51% -15.73%
DSV 632.60 -0.66% -4.20 85997 632.20 627.40 636.60 656 627.80 635.20 163 -0.50% 47.98%
Dassault Aviation 1229.00 1.74% 21.00 706 1218.00 1204.00 1229.00 4 1222.00 1236.00 4 3.45% 1.74%
EXPERIAN 2413.00 1.39% 33.00 307915 2387.00 2387.00 2426.00 164 2408.00 2414.00 200 1.77% 27.13%
Edenred 44.86 0.34% 0.15 86100 44.79 44.68 45.21 110 44.74 44.88 141 0.07% 39.79%
Essentra - - - - - - - - - - - - -
Eurazeo 60.05 0.33% 0.20 18706 60.35 59.42 60.35 107 60.00 60.05 176 -2.83% 1.78%
FRAPORT 74.32 0.30% 0.22 32909 74.36 74.08 74.78 50 74.30 74.38 50 2.60% 19.18%
Ferguson 5881.00 1.08% 63.00 100392 5834.00 5818.00 5888.00 59 5878.00 5882.00 220 1.33% 17.64%
Fingerprint Cards B 14.65 -0.34% -0.05 278463 14.74 14.36 15.15 12529 14.55 23.01 1200 -10.53% 44.67%
Flughafen Zuerich N 182.90 - - - - - - 1000 175.00 189.00 1000 -2.35% 12.42%
G4S Plc 193.80 0.39% 0.75 1574435 194.55 192.35 194.90 11765 193.25 193.85 677 -1.20% -2.47%
GEA GROUP 21.40 0.94% 0.20 141857 21.28 21.22 21.53 229 21.32 21.44 150 -3.91% -4.89%
GRAFTON GROUP 748.50 -0.13% -1.00 19842 748.00 741.00 759.00 503 748.00 749.00 306 -4.89% 16.41%
Georg Fischer N 930.75 - - - - - - 100 901.50 969.00 300 2.11% 18.19%
Getlink SE 13.59 0.15% 0.02 118883 13.63 13.52 13.73 50 13.58 13.60 400 -0.88% 15.51%
HALMA 1995.00 0.20% 4.00 286313 1995.50 1990.50 2012.00 247 1991.50 1997.00 471 0.55% 47.02%
HAYS 151.40 1.00% 1.50 477151 150.00 150.00 152.30 1900 149.80 151.60 7900 0.73% 7.60%
HOWDEN JOINERY GROUP 494.90 1.25% 6.10 346061 490.15 488.60 497.60 3636 493.40 495.10 2400 2.17% 13.02%
Huhtamäki 35.76 -1.70% -0.62 91176 36.06 35.67 37.14 1246 34.87 36.27 1242 -2.96% 32.59%
IMI PLC 991.00 0.83% 8.20 93316 988.80 982.60 998.80 4042 979.80 990.80 208 -0.12% 4.59%
ISS 187.55 -3.05% -5.90 189301 192.80 186.65 194.30 2217 185.80 195.00 12 -1.26% 3.19%
Intertek Group 5530.00 0.58% 32.00 71290 5516.00 5512.00 5576.00 138 5526.00 5538.00 88 0.44% 14.94%
KION GROUP 52.20 2.47% 1.26 77299 51.50 51.12 52.56 96 52.02 52.24 100 1.48% 18.47%
KONE 51.60 0.70% 0.36 226564 51.36 51.36 52.84 1080 51.10 52.44 858 2.79% 24.28%
Koninklijke Vopak 42.89 0.47% 0.20 35417 42.90 42.69 42.98 1038 42.45 42.89 60 -0.81% 7.85%
Kühne + Nagel N 144.65 - - - - - - 384 137.60 150.40 377 5.58% 14.71%
Legrand 63.84 0.50% 0.32 76799 63.82 63.50 64.10 70 63.82 63.86 105 1.49% 29.13%
Leonardo S.p.A. 11.34 -1.31% -0.15 226655 11.52 11.29 11.64 663 11.33 11.35 315 -2.70% 47.85%
MAN 50.55 -0.10% -0.05 386 50.50 50.30 50.95 35 50.30 50.65 56 -4.44% -43.96%
MEGGITT 556.40 0.87% 4.80 280174 555.60 550.00 556.40 362 555.60 557.00 892 2.32% 18.38%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
MTU Aero Engines 221.60 1.60% 3.50 21876 219.10 218.50 221.60 84 221.40 221.60 20 3.02% 40.08%
OC Oerlikon N 11.93 - - - - - - 76 11.89 12.05 137 2.76% 8.06%
PHILIPS 38.94 -0.84% -0.33 1667433 39.30 38.74 39.62 90 38.93 38.95 52 -0.73% 25.73%
PRYSMIAN 18.72 -0.13% -0.03 220244 18.92 18.64 18.98 2378 18.55 18.74 45 0.13% 11.13%
Pagegroup 450.40 0.09% 0.40 77375 451.60 446.20 453.60 1006 450.00 450.60 629 8.27% -0.35%
PostNL 1.63 1.15% 0.02 160031 1.63 1.61 1.64 1200 1.62 1.64 900 -0.28% -17.97%
QINETIQ GROUP 275.00 -1.08% -3.00 135120 278.00 272.40 278.00 1400 274.60 275.20 4300 -1.57% -4.35%
RENTOKIL INITIAL 420.00 0.43% 1.80 645685 418.80 418.80 423.30 1717 419.50 420.00 1832 2.34% 25.15%
ROLLS ROYCE 861.00 0.09% 0.80 463207 860.80 856.00 865.40 380 860.80 861.80 880 1.63% 4.16%
ROTORK 304.40 1.10% 3.30 102850 301.10 301.10 305.80 1614 303.40 304.50 3900 0.03% 22.84%
Randstad Holding N.V 46.06 1.48% 0.67 181464 45.61 45.37 46.26 108 45.97 46.09 100 0.57% 15.58%
Rexel 10.48 0.19% 0.02 169991 10.56 10.45 10.59 360 10.48 10.49 1689 -2.28% 13.03%
Royal Mail 221.20 2.48% 5.35 682372 218.90 217.00 222.20 552 221.10 224.50 3000 1.51% -19.18%
SAFRAN 133.10 2.62% 3.40 245671 131.30 131.30 133.75 93 132.50 133.10 100 2.86% 26.52%
SGS N 2480.00 - - - - - - 22 2378.00 2604.00 21 -2.97% 12.42%
SKF B 161.15 1.74% 2.75 487859 159.20 158.85 161.80 3629 159.60 162.75 3614 2.77% 20.04%
SMITH (DS) 357.00 -1.82% -6.60 1011746 361.30 355.10 366.70 1369 355.90 357.00 793 -2.35% 19.76%
SMURFIT KAPPA GRP 28.18 -1.40% -0.40 131937 28.32 27.66 28.66 100 27.98 28.50 16 -3.49% 21.99%
SPIRAX-SARCO ENGIN. 8777.50 -0.20% -17.50 29442 8870.00 8772.50 8875.00 60 8770.00 8800.00 43 0.75% 41.00%
Sandvik 151.55 1.81% 2.70 1357857 149.45 149.45 152.35 200 150.85 152.00 200 -3.84% 19.94%
Sartorius Vz 190.70 3.42% 6.30 30780 188.50 186.40 191.10 26 189.60 190.70 25 6.36% 74.16%
Schindler PS 216.50 - - - - - - 241 208.10 223.50 2000 -0.23% 11.14%
Schneider Electric 76.04 -0.37% -0.28 335600 76.76 75.80 77.24 120 75.80 76.06 159 -1.20% 26.99%
Securitas B 168.90 1.14% 1.90 111153 168.20 167.35 168.90 3440 167.65 171.35 3433 1.47% 19.03%
Siemens 99.34 0.24% 0.24 666799 99.73 98.77 100.08 49 99.26 99.35 212 -0.37% 1.54%
Smiths Group 1585.00 0.44% 7.00 103785 1588.00 1575.00 1588.50 310 1579.50 1586.00 750 -0.31% 16.37%
Spectris 2683.00 0.45% 12.00 21509 2694.00 2678.00 2708.00 297 2684.00 2687.00 80 1.36% 17.16%
THYSSENKRUPP 11.33 0.94% 0.10 576957 11.34 11.26 11.46 820 11.32 11.34 9 -1.22% -24.01%
TRAVIS PERKINS 1278.50 0.55% 7.00 188119 1273.00 1267.50 1284.50 900 1278.00 1289.50 180 1.59% 18.93%
Thales 103.50 0.49% 0.50 49283 103.50 103.00 103.95 35 103.40 103.50 120 -0.19% 1.72%
Trelleborg B 132.95 3.62% 4.65 277600 129.80 128.15 133.15 4402 131.60 134.20 4382 0.80% -4.39%
Téléperformance 178.80 1.25% 2.20 11835 177.40 177.40 180.40 70 178.70 178.90 54 3.53% 28.54%
ULTRA ELECTRONICS 1771.00 1.90% 33.00 5625 1780.00 1762.00 1792.00 200 1766.00 1790.00 160 2.13% 35.71%
Volvo B 149.95 5.41% 7.70 2231130 143.90 143.25 150.00 3902 148.45 150.75 3902 2.11% 29.55%
WARTSILA 11.22 3.84% 0.41 841358 10.95 10.75 11.24 200 11.15 11.35 35 -7.58% -19.16%
WEIR GROUP 1452.00 1.40% 20.00 486867 1431.00 1430.00 1465.00 330 1451.50 1459.50 330 -3.97% 11.61%
WIRECARD 146.70 5.39% 7.50 284187 143.75 142.05 147.90 35 146.45 147.20 35 1.73% 10.34%
Zardoya Otis 6.51 1.56% 0.10 13702 6.46 6.46 6.53 290 6.50 6.52 350 0.62% 6.37%