Finanz und Wirtschaft 
14.10.2019 23:06:09
Chart
Kursdaten
| Kurs | 680.02 | Eröffnung | 680.02 |
| Diff. absolut | -2.31 | Tages-Hoch | 680.02 |
| Diff. % | -0.34 % | Tages-Tief | 680.02 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 11.10.2019 | 682.33 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 14.10.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 14.10.2019 / 23:06 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 23.49% | 687.5 | 540.0 |
| 1 Woche | 2.45% | 682.3 | 649.8 |
| 1 Monat | -1.09% | 682.3 | 649.8 |
| 3 Monate | 1.90% | 687.5 | 629.5 |
| 6 Monate | 2.77% | 687.5 | 628.7 |
| 1 Jahr | 12.55% | 687.5 | 532.4 |
| 3 Jahre | 21.90% | 746.0 | 529.3 |
Benchmark:
|
2017
|
2018
|
2019
|
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 % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACCIONA | 92.00 | 0.82% | 0.75 | 14329 | 90.45 | 90.45 | 93.10 | 57 | 91.95 | 92.20 | 64 | -4.61% | 23.99% |
| ACS ACTIVIDADES DE C | 36.15 | 0.36% | 0.13 | 132743 | 36.05 | 35.74 | 36.29 | 180 | 36.15 | 36.18 | 3 | 2.38% | 6.98% |
| AF Gruppen ASA | 176.00 | 0.00% | 0.00 | - | 176.00 | 176.00 | 176.00 | 2 | 176.00 | 189.00 | 2000 | 0.28% | 35.91% |
| ASSA Abloy B | 213.20 | -0.23% | -0.50 | 438218 | 214.60 | 212.90 | 216.00 | 400 | 212.80 | 214.90 | 200 | -3.02% | 35.19% |
| BALFOUR BEATTY | 224.40 | 0.18% | 0.40 | 281376 | 222.40 | 218.20 | 225.40 | 5200 | 224.00 | 224.60 | 1000 | 6.15% | -9.84% |
| BOSKALIS WESTMINSTER | 18.76 | -0.48% | -0.09 | 9044 | 18.77 | 18.40 | 18.84 | 239 | 18.75 | 18.77 | 375 | 1.05% | -13.35% |
| BUZZI UNICEM | 21.38 | -0.19% | -0.04 | 38855 | 21.21 | 20.99 | 21.39 | 139 | 21.34 | 21.44 | 257 | 6.53% | 42.39% |
| Bouygues | 38.37 | -0.39% | -0.15 | 272267 | 38.31 | 37.98 | 38.47 | 144 | 38.27 | 38.37 | 48 | 4.98% | 22.47% |
| CFE | 84.50 | -0.35% | -0.30 | 502 | 85.00 | 84.50 | 85.00 | 110 | 84.40 | 84.70 | 35 | 0.96% | -2.54% |
| CRH PLC | 31.19 | 0.32% | 0.10 | 83341 | 30.88 | 30.68 | 31.21 | 30 | 30.98 | 31.50 | 228 | 5.05% | 36.20% |
| Compagnie de Saint-G | 36.80 | -0.28% | -0.10 | 291218 | 36.73 | 36.27 | 36.83 | 171 | 36.73 | 36.80 | 118 | 5.81% | 24.41% |
| Eiffage | 94.26 | -0.65% | -0.62 | 50611 | 94.66 | 93.80 | 94.66 | 46 | 94.18 | 94.32 | 47 | 1.22% | 29.69% |
| FCC | 10.62 | 1.14% | 0.12 | 599 | 10.64 | 10.62 | 10.64 | 1261 | 10.32 | 10.68 | 250 | 1.72% | -9.15% |
| FERROVIAL | 25.95 | 1.05% | 0.27 | 346505 | 25.59 | 25.58 | 26.19 | 276 | 25.88 | 25.95 | 426 | 0.23% | 45.79% |
| FLSMIDTH & CO | 225.50 | -3.71% | -8.70 | 119282 | 233.30 | 221.70 | 235.20 | 97 | 224.50 | 235.00 | 20 | -15.19% | -23.09% |
| Forbo N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Geberit N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| HOCHTIEF | 105.90 | -0.19% | -0.20 | 9840 | 106.30 | 104.90 | 106.30 | 38 | 105.80 | 106.80 | 59 | -0.28% | -9.64% |
| HeidelbergCement AG | 63.64 | 0.35% | 0.22 | 165096 | 63.02 | 62.78 | 63.80 | 80 | 63.60 | 63.74 | 97 | 2.65% | 18.91% |
| INWIDO AB (PUBL) SK | 55.95 | 0.09% | 0.05 | 7908 | 56.05 | 54.90 | 56.10 | 1985 | 55.55 | 56.35 | 1376 | 5.97% | 0.63% |
| ITALMOBILIARE | 22.70 | -0.44% | -0.10 | 547 | 22.75 | 22.60 | 22.75 | 67 | 22.65 | 23.60 | 510 | 0.89% | 26.82% |
| KIER GROUP | 117.00 | -2.66% | -3.20 | 8911 | 114.90 | 114.40 | 117.30 | 4100 | 115.90 | 119.90 | 614 | 1.83% | -71.31% |
| KINGSPAN GROUP | 46.46 | -0.47% | -0.22 | 23215 | 46.58 | 46.38 | 46.40 | 1173 | 45.84 | 46.36 | 150 | 2.29% | 26.18% |
| LafargeHolcim N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lindab International | 98.00 | -1.01% | -1.00 | 3340 | 98.30 | 96.80 | 98.30 | 614 | 97.30 | 98.90 | 5974 | 0.62% | 54.57% |
| NCC B | 172.60 | 2.16% | 3.65 | 53802 | 170.30 | 168.65 | 172.85 | 2986 | 171.60 | 173.90 | 2535 | 6.41% | 25.44% |
| Nibe Industrier B | 120.95 | -0.62% | -0.75 | 48790 | 122.05 | 120.50 | 122.05 | 4848 | 120.20 | 122.20 | 4832 | 2.07% | 33.03% |
| Peab B | 89.60 | 1.07% | 0.95 | 23369 | 89.15 | 88.80 | 89.80 | 2186 | 89.00 | 90.45 | 2186 | 1.70% | 23.33% |
| SALINI IMPREGILO | 1.87 | -1.73% | -0.03 | 11798 | 1.92 | 1.87 | 1.92 | 850 | 1.88 | 1.90 | 2300 | -1.58% | 33.57% |
| Sika N | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| Skanska B | 203.30 | 0.44% | 0.90 | 159432 | 198.20 | 198.00 | 203.80 | 2885 | 201.90 | 204.70 | 2957 | 3.15% | 44.70% |
| Strabag | 29.40 | 1.20% | 0.35 | 152 | 29.30 | 29.30 | 29.40 | 268 | 29.30 | 29.40 | 5 | 0.86% | 14.84% |
| Sweco B | 281.80 | -0.07% | -0.20 | 9489 | 280.40 | 280.00 | 283.40 | 2084 | 279.40 | 284.00 | 2080 | 3.37% | 42.76% |
| Tikkurila | 12.50 | -1.88% | -0.24 | 3115 | 12.80 | 12.48 | 12.80 | 244 | 11.44 | 12.70 | 431 | -5.02% | 3.65% |
| Uponor | 9.69 | -2.07% | -0.20 | 2619 | 9.62 | 9.56 | 9.70 | 1910 | 9.61 | 9.78 | 2160 | 1.31% | 12.87% |
| VICAT | 39.20 | 0.38% | 0.15 | 3122 | 38.95 | 38.40 | 39.40 | 114 | 39.10 | 39.30 | 70 | 2.62% | -5.59% |
| Veidekke | 103.10 | 0.49% | 0.50 | 3863 | 102.50 | 102.10 | 103.60 | 566 | 102.60 | 106.90 | 1060 | -0.96% | 6.40% |
| Vinci | 99.24 | -1.01% | -1.01 | 130459 | 99.86 | 98.66 | 100.20 | 100 | 98.98 | 99.54 | 100 | 2.22% | 37.41% |
| Wienerberger | 22.06 | 1.19% | 0.26 | 91929 | 21.78 | 21.71 | 22.10 | 269 | 21.96 | 22.08 | 38 | 0.55% | 22.49% |
| YIT | 5.50 | 1.29% | 0.07 | 8786 | 5.43 | 5.40 | 5.50 | 8523 | 5.46 | 5.54 | 8523 | 2.33% | 7.75% |
| Zumtobel | 6.35 | -1.70% | -0.11 | 190 | 6.30 | 6.30 | 6.35 | 420 | 6.26 | 6.45 | 407 | -5.65% | -11.68% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen