Finanz und Wirtschaft 
05.06.2020 18:30:08
Chart
Kursdaten
| Kurs | 695.22 | Eröffnung | 695.22 |
| Diff. absolut | 11.50 | Tages-Hoch | 695.22 |
| Diff. % | 1.68 % | Tages-Tief | 695.22 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 04.06.2020 | 683.72 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 05.06.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 05.06.2020 / 18:30 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -9.29% | 760.6 | 442.9 |
| 1 Woche | 7.60% | 683.7 | 633.4 |
| 1 Monat | 23.36% | 683.7 | 551.2 |
| 3 Monate | -3.21% | 697.8 | 442.9 |
| 6 Monate | -5.61% | 760.6 | 442.9 |
| 1 Jahr | 6.85% | 760.6 | 442.9 |
| 3 Jahre | 1.52% | 760.6 | 442.9 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACCIONA | 95.65 | 0.45% | 0.42 | 17011 | 96.65 | 94.45 | 96.75 | 36 | 95.65 | 95.80 | 7 | 7.93% | 1.57% |
| ACS ACTIVIDADES DE C | 26.22 | 2.66% | 0.68 | 333424 | 25.86 | 25.71 | 26.34 | 220 | 26.21 | 26.24 | 6 | 7.22% | -28.60% |
| AF Gruppen ASA | 177.00 | -0.56% | -1.00 | 4 | 177.40 | 177.00 | 177.40 | 637 | 174.40 | 178.00 | 225 | 6.21% | 1.14% |
| ASSA Abloy B | 203.70 | 3.72% | 7.30 | 1129803 | 197.70 | 197.30 | 204.60 | 1259 | 200.70 | 207.30 | 380 | -0.71% | -10.28% |
| BALFOUR BEATTY | 262.40 | 1.16% | 3.00 | 154854 | 262.80 | 260.60 | 265.80 | 2645 | 236.20 | 264.80 | 611 | 0.31% | -1.22% |
| Bouygues | 30.40 | 2.77% | 0.82 | 484265 | 30.00 | 29.53 | 30.51 | 126 | 30.25 | 30.40 | 121 | 5.87% | -22.20% |
| BUZZI UNICEM | 20.13 | 3.34% | 0.65 | 226555 | 19.71 | 19.57 | 20.30 | 350 | 19.93 | 20.38 | 350 | 8.49% | -13.38% |
| CFE | 67.50 | 1.50% | 1.00 | 297 | 66.10 | 65.80 | 67.50 | 25 | 65.50 | 68.30 | 39 | 1.22% | -31.58% |
| Compagnie de Saint-G | 32.58 | 3.99% | 1.25 | 523947 | 31.79 | 31.79 | 32.62 | 300 | 32.49 | 32.59 | 180 | 7.48% | -14.28% |
| CRH PLC | 33.05 | 4.36% | 1.38 | 432906 | 32.00 | 31.95 | 33.15 | 208 | 32.67 | 33.57 | 825 | 7.65% | -11.41% |
| Eiffage | 87.56 | 0.25% | 0.22 | 107976 | 88.66 | 87.44 | 89.54 | 50 | 87.36 | 87.72 | 60 | 5.64% | -14.79% |
| FERROVIAL | 26.10 | 1.32% | 0.34 | 315541 | 25.89 | 25.76 | 26.22 | 42 | 26.09 | 26.13 | 324 | 3.50% | -4.06% |
| FLSMIDTH & CO | 200.40 | 0.91% | 1.80 | 61955 | 199.50 | 196.05 | 202.80 | 1126 | 197.70 | 202.60 | 1660 | 6.16% | -24.46% |
| FCC | 9.68 | 3.42% | 0.32 | 1211 | 9.72 | 9.61 | 9.72 | 588 | 9.57 | 9.74 | 350 | 5.41% | -13.97% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HeidelbergCement AG | 52.20 | 3.33% | 1.68 | 624737 | 50.96 | 50.94 | 52.62 | 75 | 52.18 | 52.24 | 75 | 9.54% | -22.25% |
| HOCHTIEF | 89.20 | 2.23% | 1.95 | 87885 | 88.30 | 87.55 | 89.85 | 92 | 89.00 | 89.15 | 92 | 5.31% | -23.53% |
| INWIDO AB (PUBL) SK | 65.20 | 0.31% | 0.20 | 15293 | 66.15 | 64.10 | 66.30 | 1195 | 64.95 | 65.85 | 2419 | 3.34% | -9.97% |
| ITALMOBILIARE | 27.25 | 5.62% | 1.45 | 546 | 26.77 | 26.77 | 27.50 | 250 | 26.95 | 27.65 | 250 | 1.57% | 7.05% |
| Kier Group | 82.40 | 3.00% | 2.40 | 43139 | 81.40 | 80.50 | 82.70 | 40 | 75.00 | 83.10 | 184 | -3.44% | -16.27% |
| Kingspan Group | 57.15 | -0.17% | -0.10 | 25464 | 57.45 | 56.50 | 56.90 | 780 | 56.60 | 57.65 | 240 | 4.19% | 4.95% |
| BOSKALIS WESTMINSTER | 19.05 | 5.19% | 0.94 | 24659 | 18.30 | 18.30 | 19.12 | 2335 | 18.28 | 19.09 | 9 | 4.44% | -20.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lindab International | 109.40 | 2.82% | 3.00 | 24780 | 107.00 | 103.70 | 109.60 | 4244 | 108.40 | 110.20 | 1065 | 12.30% | -10.59% |
| NCC B | 162.20 | 1.50% | 2.40 | 16165 | 161.50 | 161.50 | 164.20 | 2838 | 161.20 | 163.40 | 2855 | 6.25% | 4.38% |
| Nibe Industrier B | 212.70 | -0.79% | -1.70 | 247202 | 216.90 | 211.30 | 216.90 | 1256 | 210.30 | 215.60 | 1240 | 5.25% | 31.78% |
| Peab B | 83.65 | 1.15% | 0.95 | 23117 | 83.45 | 83.15 | 84.55 | 4740 | 83.10 | 84.35 | 5530 | 6.37% | -11.69% |
| SIKA | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| Skanska B | 199.25 | 1.24% | 2.45 | 273724 | 197.60 | 194.50 | 200.40 | 1594 | 196.95 | 200.70 | 2324 | 4.35% | -7.04% |
| Strabag | 26.75 | 1.33% | 0.35 | 121 | 26.45 | 26.45 | 26.75 | 27 | 26.80 | 27.20 | 114 | -0.19% | -15.25% |
| Sweco B | 409.00 | 1.19% | 4.80 | 8140 | 409.20 | 399.20 | 410.00 | 1132 | 406.20 | 414.00 | 620 | 6.59% | 11.78% |
| Tikkurila | 13.00 | 0.00% | 0.00 | 1368 | 13.00 | 12.96 | 13.08 | 31 | 13.00 | 18.56 | 75 | -0.91% | -9.34% |
| Uponor | 12.30 | 1.32% | 0.16 | 2123 | 12.24 | 12.16 | 12.32 | 1002 | 12.24 | 12.46 | 1121 | 7.24% | 4.03% |
| Veidekke | 108.00 | 0.19% | 0.20 | 4806 | 108.20 | 107.80 | 109.40 | 3434 | 107.40 | 109.00 | 92 | 9.55% | -10.02% |
| VICAT | 30.20 | 4.32% | 1.25 | 5635 | 29.20 | 29.20 | 30.20 | 60 | 30.10 | 32.00 | 321 | 7.82% | -28.07% |
| Vinci | 90.60 | 2.21% | 1.96 | 380310 | 89.65 | 89.36 | 91.72 | 85 | 90.56 | 90.62 | 93 | 4.95% | -10.28% |
| Webuild | 1.43 | -0.70% | -0.01 | 9184 | 1.47 | 1.42 | 1.47 | 1800 | 1.41 | 1.43 | 1600 | 16.19% | -10.98% |
| Wienerberger | 21.16 | 6.98% | 1.38 | 151361 | 20.10 | 20.04 | 21.22 | 143 | 21.14 | 22.80 | 478 | 7.85% | -25.36% |
| YIT | 5.46 | 3.16% | 0.17 | 178431 | 5.38 | 5.34 | 5.47 | 8164 | 5.41 | 5.50 | 7146 | 2.27% | -11.27% |
| Zumtobel | 6.02 | 2.73% | 0.16 | 6514 | 5.87 | 5.87 | 6.07 | 547 | 5.97 | 6.09 | 547 | -2.98% | -36.30% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung