05.06.2020 07:56:50
STXE 600 IND. G+S PR.USD
443.40
$$$
3.7700
0.86%
04.06.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.06.2020 439.63 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 04.06.2020 / 17:50
Währung $$$ Aktualisierungsstand 05.06.2020 / 07:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.07% 511.2 293.1
1 Woche 7.71% 443.4 407.3
1 Monat 23.89% 443.4 352.2
3 Monate -2.71% 448.6 293.1
6 Monate -8.88% 511.2 293.1
1 Jahr 2.09% 511.2 293.1
3 Jahre 0.13% 514.8 293.1
SMI
30.77
26.51
SMI
-18.74
-10.68
SMI
-12.07
-5.1
2018
2019
2020
{"2018":{"performance":-18.74,"chartHeight":20.686758482928,"year":2018,"ID_NOTATION":"193881"},"2019":{"performance":30.77,"chartHeight":22,"year":2019,"ID_NOTATION":"193881"},"2020":{"performance":-12.07,"chartHeight":18.68220371619,"year":2020,"ID_NOTATION":"193881"}}
{"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":-5.1,"chartHeight":14.756896470325,"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":-12.91,"chartHeight":18.988758305434,"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":-7.91,"chartHeight":16.756666959655,"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":-4.06,"chartHeight":13.717762162253,"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":-6.18,"chartHeight":15.632090239449,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.06.2020 07:56:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 7526.00 0.48% 36.00 6440 7502.00 7402.00 7694.00 30 7420.00 7606.00 29 13.89% -21.80%
Aalberts Industries 28.63 1.38% 0.39 144382 28.16 27.64 28.78 312 28.62 29.40 80 14.75% -28.35%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AGGREKO 521.00 0.87% 4.50 94609 520.00 510.00 533.00 203 520.50 530.00 830 3.58% -37.45%
Airbus Group 72.68 6.60% 4.50 1615251 68.41 65.91 73.70 100 66.00 72.69 90 20.31% -44.39%
ALFA LAVAL 208.20 2.36% 4.80 537289 203.40 201.90 209.40 1261 204.90 208.60 200 6.88% -11.67%
Alstom 43.05 3.89% 1.61 430591 41.41 41.41 43.05 110 43.01 43.15 128 9.63% 2.33%
Amadeus IT 49.85 -0.76% -0.38 497826 50.22 49.40 50.56 90 49.81 49.87 318 2.42% -31.62%
Andritz 34.80 0.00% 0.00 79354 34.80 33.94 35.12 527 34.24 35.12 527 6.75% -9.61%
ASHTEAD GROUP 2499.00 1.09% 27.00 143811 2454.00 2446.00 2550.00 16 2496.00 2500.00 120 0.81% 3.01%
Atlantia 15.61 -1.58% -0.25 322299 15.54 15.28 15.79 217 15.59 15.62 340 4.80% -25.24%
Atlas Copco A 375.60 -0.37% -1.40 418263 376.60 374.20 380.00 100 374.40 375.60 100 -1.83% 0.51%
Aéroports de Paris 102.80 0.24% 0.25 39897 104.00 98.95 104.90 75 102.80 106.90 436 8.15% -41.59%
BABCOCK INT GROUP 403.10 -1.03% -4.20 69002 410.70 398.30 413.40 34 404.00 512.00 19 -0.47% -35.69%
BAE SYSTEMS 510.70 -0.64% -3.30 6910896 510.40 509.60 519.80 643 510.40 510.80 459 -0.10% -9.87%
Bilfinger SE 18.44 0.11% 0.02 16507 18.32 18.04 18.74 974 18.22 18.56 170 9.50% -46.67%
Bolloré 2.90 1.33% 0.04 751552 2.84 2.78 2.93 2020 2.90 2.91 508 7.40% -25.21%
BUNZL 2000.00 0.44% 8.75 60858 1985.50 1966.50 2001.00 168 1999.50 2002.00 301 3.73% -3.71%
Bureau Veritas 19.18 0.84% 0.16 396672 19.11 19.02 19.25 422 19.16 19.19 429 1.99% -17.70%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 6.26 -1.76% -0.11 2343913 6.26 6.13 6.33 826 6.24 6.30 826 7.71% -36.39%
Dassault Aviation 862.00 -1.32% -11.50 4820 873.50 852.50 882.00 1 862.50 867.00 6 14.25% -26.45%
DCC 6898.00 -0.20% -14.00 21904 6894.00 6858.00 6980.00 106 6884.00 6896.00 110 2.89% 5.47%
DEUTSCHE POST 30.65 -0.03% -0.01 681577 30.37 30.28 30.79 245 30.63 30.65 245 5.54% -9.63%
DS Smith 345.20 -2.73% -9.70 748001 355.00 344.95 355.00 1526 345.20 346.10 1527 0.49% -10.03%
DSV Panalpina 737.80 -0.49% -3.60 34979 737.60 734.80 746.00 123 720.20 752.80 123 1.85% -4.11%
Edenred 40.93 2.56% 1.02 91815 39.76 39.61 41.18 120 40.89 40.98 51 7.06% -11.02%
Essentra 307.60 1.18% 3.60 9159 307.40 303.60 309.00 6 306.60 309.20 219 5.05% 0.00%
Eurazeo 48.10 0.71% 0.34 10746 47.62 47.01 48.56 564 47.48 48.52 560 5.48% -21.21%
EXPERIAN 2914.00 0.76% 22.00 235164 2890.00 2887.00 2933.00 268 2911.00 2916.00 276 1.29% 13.78%
Ferguson 6600.00 0.06% 4.00 53918 6536.00 6494.00 6666.00 50 6596.00 6606.00 119 3.16% -4.71%
Fingerprint Cards B 19.23 -0.95% -0.18 28034 19.28 19.16 19.39 16133 19.05 19.52 2724 -4.59% 1.72%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 46.44 0.78% 0.36 57813 46.02 44.94 46.88 100 46.46 46.88 80 0.39% -38.91%
G4S Plc 105.45 4.77% 4.80 1254180 101.00 99.70 107.30 3275 105.40 106.70 19953 14.20% -51.83%
GEA GROUP 28.86 0.42% 0.12 70690 28.46 28.14 28.99 158 28.85 28.91 100 6.30% -2.34%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 14.29 0.99% 0.14 320946 14.10 13.91 14.38 588 14.29 14.32 606 10.09% -8.04%
GRAFTON GROUP 672.00 -1.25% -8.50 18629 679.00 668.00 692.00 15 668.00 681.00 184 4.63% -22.94%
Halma 2282.00 -1.76% -41.00 89679 2319.00 2275.00 2321.00 86 2274.00 2285.00 344 -1.76% 8.00%
HAYS 122.60 0.41% 0.50 458242 122.60 120.20 124.00 4074 122.10 127.30 4373 5.24% -32.53%
HOWDEN JOINERY GROUP 598.80 1.53% 9.00 414033 590.80 587.80 603.00 975 597.80 604.40 5952 -0.50% -11.03%
Huhtamäki 36.82 0.00% 0.00 83311 36.90 36.50 37.16 149 36.48 37.38 140 0.99% -10.87%
IMI PLC 987.75 4.52% 42.75 122838 957.50 957.50 992.00 31 987.50 1040.00 5 6.47% -16.15%
Intertek Group 5482.00 -1.44% -80.00 40168 5534.00 5434.00 5618.00 58 5484.00 5490.00 58 -3.45% -6.10%
ISS 121.45 0.50% 0.60 200978 121.55 117.20 121.90 1784 119.55 123.05 1752 0.25% -24.16%
KION GROUP 55.45 -1.37% -0.77 93718 55.28 54.52 55.96 140 55.44 55.84 529 6.06% -10.30%
KONE 61.28 0.69% 0.42 146540 60.20 60.00 61.32 492 60.56 65.02 97 -0.94% 5.11%
PHILIPS 41.16 0.67% 0.28 579271 40.69 40.69 41.85 494 41.10 41.22 462 0.29% -5.70%
Koninklijke Vopak 48.73 0.62% 0.30 102638 48.41 48.13 49.08 583 48.33 48.78 70 0.27% 0.66%
- - - - - - - - - - - 0.00% 0.00%
Legrand 63.30 0.32% 0.20 183051 62.80 62.62 64.24 139 63.20 63.34 128 3.98% -12.95%
Leonardo S.p.A. 6.67 -0.15% -0.01 454368 6.64 6.50 6.77 100 6.65 6.67 528 14.32% -36.50%
MAN 44.75 0.56% 0.25 1807 44.75 44.60 45.00 71 44.65 45.30 72 1.36% 3.44%
MEGGITT 342.20 3.96% 13.05 1125661 328.30 317.60 342.50 992 341.80 344.70 7240 16.34% -47.77%
Metso 31.02 -0.06% -0.02 191894 30.99 30.69 31.32 974 30.66 31.59 166 5.73% -12.02%
MTU Aero Engines 169.30 -1.91% -3.30 87623 169.95 165.15 171.60 20 169.25 169.45 20 11.09% -33.63%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 398.80 2.62% 10.20 61979 387.40 387.40 400.60 1597 398.00 560.00 100 2.84% -24.11%
PostNL 1.53 0.56% 0.01 1104831 1.52 1.50 1.54 2300 1.52 1.54 2002 10.63% -24.17%
PRYSMIAN 19.51 0.62% 0.12 229428 19.54 19.39 19.73 189 19.50 19.52 310 1.54% -9.59%
QINETIQ GROUP 312.80 1.23% 3.80 47970 308.80 308.80 315.00 3480 305.00 315.80 4382 4.41% -12.67%
Randstad Holding N.V 41.95 0.46% 0.19 126901 41.50 40.85 42.31 87 41.97 42.01 80 6.80% -22.97%
Rentokil Initial 490.60 -2.08% -10.40 764134 499.70 489.30 504.80 637 490.50 491.10 637 -0.45% 8.25%
Rexel 9.98 1.11% 0.11 598534 9.70 9.43 10.24 310 9.99 10.08 2280 9.38% -15.62%
ROLLS ROYCE 326.90 -0.52% -1.70 2741825 325.60 310.60 329.20 951 327.10 327.70 951 2.77% -52.37%
ROTORK 284.80 0.99% 2.80 296490 283.40 280.20 287.60 1284 284.20 284.80 416 2.01% -14.63%
Royal Mail 179.15 0.06% 0.10 670118 180.55 177.60 181.10 14131 177.60 179.95 2259 -0.80% -21.15%
SAFRAN 98.18 -0.49% -0.48 299544 97.88 94.86 99.10 58 98.10 98.22 70 9.58% -28.78%
Sandvik 170.30 0.41% 0.70 1031142 169.55 167.80 172.05 300 170.00 172.25 1799 7.17% -6.63%
Sartorius Vz 314.30 -0.91% -2.90 9347 315.20 311.40 321.40 15 313.80 314.60 15 0.80% 63.44%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 94.50 -0.63% -0.60 307158 93.44 93.44 95.90 94 94.40 94.66 59 6.04% 3.17%
Securitas B 130.45 -0.69% -0.90 253745 131.50 129.30 131.50 3613 128.30 132.25 2340 1.05% -18.98%
- - - - - - - - - - - 0.00% 0.00%
Siemens 104.40 -0.38% -0.40 518171 104.04 103.72 105.90 80 104.36 104.40 43 4.82% -10.59%
Signature Aviation 252.20 -1.64% -4.20 474031 252.50 247.00 256.00 1376 250.70 256.50 467 4.56% -20.32%
SKF B 180.45 -1.39% -2.55 1030478 182.10 176.50 182.30 200 180.25 180.80 200 4.64% -4.75%
Smiths Group 1368.50 -1.19% -16.50 273990 1379.50 1356.00 1384.00 407 1369.00 1371.00 223 1.63% -18.78%
SMURFIT KAPPA GRP 28.98 -3.08% -0.92 182410 29.94 28.92 30.02 400 28.78 29.10 300 -1.96% -15.41%
Spectris 2592.00 -3.03% -81.00 29554 2652.00 2585.00 2705.00 225 2590.00 2619.00 953 -0.19% -11.05%
SPIRAX-SARCO ENGIN. 9985.00 0.23% 23.00 9404 9948.00 9908.00 10110.00 32 9982.00 9994.00 40 -0.50% 11.81%
Thales 75.62 -0.16% -0.12 65243 75.60 73.90 75.92 46 75.64 75.70 60 6.84% -18.21%
THYSSENKRUPP 6.88 3.03% 0.20 739138 6.63 6.54 6.91 1038 6.89 6.90 280 10.26% -42.99%
TRAVIS PERKINS 1174.00 -0.38% -4.50 119039 1173.00 1159.00 1213.00 441 1173.00 1187.50 124 3.21% -26.83%
Trelleborg B 136.90 -0.36% -0.50 174444 135.90 133.85 137.65 2342 134.70 138.50 2238 4.15% -18.63%
Téléperformance 227.70 1.02% 2.30 14191 227.30 224.60 229.40 25 227.30 228.30 30 1.20% 4.93%
ULTRA ELECTRONICS 2098.00 -0.57% -12.00 98075 2100.00 2088.00 2130.00 47 2096.00 2100.00 2 5.27% -1.13%
Volvo B 147.85 0.85% 1.25 2297357 146.70 144.75 148.90 600 147.80 148.25 200 7.84% -5.83%
Wärtsilä 7.67 -0.08% -0.01 366141 7.68 7.49 7.78 300 7.68 7.75 300 4.13% -22.29%
WEIR GROUP 1039.00 -2.44% -26.00 481582 1059.00 1025.50 1074.50 2010 1026.50 1040.00 370 4.74% -31.19%
WIRECARD 95.68 1.85% 1.74 273958 94.04 93.60 96.44 38 95.61 95.68 37 1.78% -11.08%
Zardoya Otis 6.45 -0.62% -0.04 6734 6.49 6.42 6.52 179 6.44 6.56 2305 1.26% -7.59%