27.09.2021 05:28:29
STXE TM INDUST.G+S.RE.EUR
1596.31
$$$
-20.6900
-1.28%
24.09.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.09.2021 1617.00 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.09.2021 / 17:50
Währung $$$ Aktualisierungsstand 27.09.2021 / 05:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.89% 1633.2 1280.5
1 Woche -0.52% 1617.0 1567.4
1 Monat -0.72% 1633.2 1567.4
3 Monate 4.57% 1633.2 1494.2
6 Monate 14.82% 1633.2 1387.6
1 Jahr 45.19% 1633.2 1085.2
3 Jahre 45.46% 1633.2 740.3
34.62
26.51
4.19
1.13
23.89
10.4
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.62,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"2069726"},"2020":{"performance":4.19,"chartHeight":15.968588778554,"year":2020,"ID_NOTATION":"2069726"},"2021":{"performance":23.89,"chartHeight":25.106064579688,"year":2021,"ID_NOTATION":"2069726"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 27.09.2021 05:28:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 18420.00 -1.81% -340.00 505 18600.00 18400.00 18890.00 8 18390.00 18390.00 2 -0.49% 44.58%
A.P. Moller-Maersk B 19375.00 -1.92% -380.00 8877 19647.50 19360.00 19940.00 102 19350.00 19350.00 2 -1.20% 41.32%
Aalberts Industries 51.60 -0.65% -0.34 92502 51.94 51.18 52.08 1 51.54 51.54 1 0.66% 41.02%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
Addtech B 162.00 -2.99% -5.00 128019 165.00 160.00 166.00 242 161.00 163.00 206 -10.74% 44.64%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 141.10 2.17% 3.00 64320 138.00 137.55 142.38 42 140.65 141.65 42 6.29% -0.77%
AFRY AB 275.00 -1.65% -4.60 19362 279.20 273.80 279.20 329 274.60 275.20 344 -2.69% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Airbus 115.18 -1.15% -1.34 229118 115.84 115.10 116.98 790 115.40 115.40 790 2.64% 27.41%
ALFA LAVAL 338.50 0.12% 0.40 229939 340.10 333.10 341.00 70 338.40 338.80 239 -0.50% 49.32%
Alstom 31.99 0.22% 0.07 628191 31.90 31.90 32.52 5 31.99 32.01 98 -0.65% -31.62%
Amadeus IT 56.93 2.01% 1.12 649418 55.67 55.47 57.17 186 56.68 57.18 184 9.95% -5.12%
Andritz 49.04 -0.45% -0.22 20869 49.22 48.81 49.22 77 48.96 48.96 77 1.66% 32.54%
Arcadis 43.62 -1.27% -0.56 45598 44.07 43.38 44.07 131 43.62 43.88 511 -2.02% 59.43%
- - - - - - - - - - - 0.00% 0.00%
AT&S Austria Techn. 33.15 -3.42% -1.18 8728 34.05 33.12 34.05 78 33.00 33.55 216 -7.66% 28.24%
Atlantia 16.45 0.08% 0.01 507032 16.41 16.41 16.67 3842 16.40 16.40 1 3.97% 12.31%
Atlas Copco A 566.00 -1.67% -9.60 316960 573.60 562.80 574.40 402 566.00 566.00 100 -4.79% 33.70%
Atlas Copco B 480.10 -1.72% -8.40 46793 485.70 478.90 486.70 72 480.00 480.30 100 -4.40% 29.65%
Avance Gas Holding 43.04 0.05% 0.02 227578 43.00 43.00 43.10 644 42.50 43.56 644 -0.37% 5.49%
Aéroports de Paris 108.05 2.86% 3.00 24070 105.30 105.30 109.08 47 107.95 108.80 204 7.43% 2.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Barco 19.04 -0.68% -0.13 48834 19.16 18.96 19.16 1034 18.90 19.07 48 -1.27% 6.31%
Beijer Alma B 212.50 -2.97% -6.50 8372 217.50 211.50 218.50 205 211.50 214.50 133 -1.85% 57.64%
Bekaert 36.66 -0.84% -0.31 12877 36.80 36.36 36.84 38 36.32 36.68 4 -2.86% 34.09%
Bergman & Beving B 153.10 -2.61% -4.10 1147 153.20 151.00 153.40 178 150.40 153.60 42 -1.73% 55.91%
Bilfinger SE 30.06 0.13% 0.04 13250 29.81 29.64 30.16 38 30.04 30.10 169 3.23% 16.15%
- - - - - - - - - - - 0.00% 0.00%
Bolloré 5.38 2.04% 0.11 656875 5.38 5.25 5.41 3862 5.38 5.38 258 4.82% 58.53%
bpost 7.73 -1.02% -0.08 52139 7.75 7.70 7.77 522 7.73 7.74 325 -1.15% -8.52%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.81 -1.78% -0.51 205703 28.26 27.81 28.30 279 27.79 27.82 290 -2.01% 27.45%
BW LPG 46.30 2.30% 1.04 110238 45.21 44.84 46.30 19 46.26 46.34 816 2.57% -20.85%
- - - - - - - - - - - 0.00% 0.00%
Cargotec B 46.22 -4.70% -2.28 37156 48.22 46.16 48.22 172 46.20 46.52 122 -3.91% 36.34%
Caverion 7.03 -0.92% -0.07 13961 7.05 6.91 7.05 519 7.02 7.04 50 -0.57% 22.26%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.65 -0.24% -0.04 1160374 14.57 14.38 14.73 4077 14.62 14.62 42 2.45% 40.91%
Compagnie de L'Odet 1275.00 -0.58% -7.50 32 1285.00 1265.00 1285.00 5 1265.00 1285.00 5 -2.67% 57.41%
Const&Auxiliar de Fe 36.08 -0.14% -0.05 12139 35.75 35.75 36.08 36 35.45 36.15 92 4.26% -13.49%
CTS Eventim & Co. 64.05 1.44% 0.91 77944 62.84 62.78 64.18 95 64.02 64.18 28 9.30% 17.58%
CTT-Correios de Port 4.78 0.63% 0.03 76713 4.75 4.71 4.79 223 4.68 4.79 223 1.06% 101.90%
DANIELI & C 23.15 -0.86% -0.20 2216 23.20 22.95 23.25 195 23.00 23.30 195 -0.22% 60.32%
DANIELI +C.RISP.NC 15.42 -1.28% -0.20 1890 15.56 15.36 15.63 114 15.34 15.54 145 1.31% 62.15%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE POST 57.28 -1.03% -0.59 526515 57.57 56.78 57.59 20990 57.21 57.21 45 -3.17% 40.89%
- - - - - - - - - - - 0.00% 0.00%
DMG Mori 42.00 0.00% 0.00 - 42.00 42.00 42.00 150 40.10 42.55 128 0.00% 1.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1632.00 -2.71% -45.50 61668 1667.00 1631.00 1679.00 1751 1631.50 1631.50 7 -2.25% 59.38%
Dürr 40.20 -0.74% -0.30 18605 40.52 40.02 40.58 3 40.18 40.24 182 -1.66% 19.36%
Edenred 47.93 0.15% 0.07 159563 47.92 47.59 48.09 41 47.81 47.81 41 2.81% 2.79%
- - - - - - - - - - - 0.00% 0.00%
Ensurge Micropower 0.66 -2.51% -0.02 17898 0.72 0.66 0.72 46827 0.67 0.69 19899 -8.07% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 82.55 -2.13% -1.80 7745 84.50 82.35 84.75 99 82.50 82.60 110 -0.66% 47.67%
Euronav 7.83 1.77% 0.14 481968 7.67 7.59 7.88 534 7.83 7.83 193 8.51% 18.85%
EVS Broadcast Eq. 19.74 -0.60% -0.12 875 19.68 19.60 19.74 91 19.64 19.88 177 -3.24% 19.20%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
FLUGHAFEN WIEN 29.70 0.85% 0.25 1246 29.30 29.30 29.70 65 29.50 29.90 58 2.95% -21.84%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 59.14 1.53% 0.89 66508 58.16 57.82 59.48 15 59.14 59.24 120 10.21% 20.64%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 39.63 -1.66% -0.67 142495 40.01 39.21 40.21 473 39.54 39.54 473 -1.59% 33.70%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.74 -0.40% -0.06 217412 13.78 13.73 13.94 139 13.71 13.74 148 2.65% -3.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hamburger HafenLog 19.83 -0.43% -0.09 12555 19.98 19.69 19.98 48 19.79 19.88 48 3.71% 8.48%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 142.75 -4.03% -6.00 1166949 147.85 142.75 147.85 6308 143.20 143.20 74 -2.73% 32.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 41.35 -1.01% -0.42 53888 41.78 40.94 41.78 172 41.24 41.37 19 -3.23% -2.57%
- - - - - - - - - - - 0.00% 0.00%
Indutrade 267.45 -1.96% -5.35 156899 272.80 263.70 273.00 315 267.20 267.60 36 -3.45% 51.49%
INTERPUMP GROUP 59.00 -1.17% -0.70 54796 59.50 58.30 59.52 179 58.95 58.95 1 -0.51% 45.54%
- - - - - - - - - - - 0.00% 0.00%
ISS 139.15 0.00% 0.00 95549 138.22 137.65 139.75 1488 139.40 139.40 1488 1.96% 31.46%
Jungheinrich Vz 42.42 -0.19% -0.08 11988 42.61 41.88 42.61 9 42.38 42.48 9 -0.89% 14.22%
KION GROUP 82.74 0.15% 0.12 79016 82.67 82.20 83.40 373 82.60 82.60 12 0.93% 14.93%
KONE 62.60 -1.36% -0.86 215028 63.50 62.49 63.50 1578 62.52 62.52 52 -0.98% -5.81%
Konecranes 36.61 -4.21% -1.61 36944 38.13 36.37 38.13 58 36.53 36.65 47 -3.58% 26.55%
Kongsberg Gruppen 236.00 -0.51% -1.20 47885 237.40 234.50 237.40 100 235.80 238.60 16 -0.67% 34.24%
PHILIPS 38.90 -2.19% -0.87 877808 39.61 38.88 39.64 3130 38.86 38.86 14 -2.75% -11.45%
Koninklijke Vopak 34.89 -0.63% -0.22 75420 34.91 34.79 35.39 3402 34.84 34.84 56 -1.01% -18.77%
Krones 87.40 -0.17% -0.15 2505 87.60 86.55 87.70 51 87.35 87.50 52 -0.63% 31.63%
- - - - - - - - - - - 0.00% 0.00%
KUKA 67.60 -0.59% -0.40 26 67.60 67.60 67.60 68 66.40 69.80 36 1.50% 76.50%
Lassila & Tikanoja 13.88 -0.43% -0.06 2749 13.90 13.78 13.90 88 13.84 13.92 200 -2.25% 8.78%
Legrand 94.32 -2.19% -2.11 121371 96.30 94.20 96.30 470 94.24 94.24 38 -2.96% 29.21%
Leonardo S.p.A. 6.87 -0.43% -0.03 432635 6.89 6.85 6.92 7479 6.86 6.86 1 3.01% 15.83%
Leoni 14.42 -0.14% -0.02 8001 14.27 14.14 14.47 46 14.38 30.20 212 0.63% 116.35%
Lifco B 249.80 -2.27% -5.80 131213 255.20 245.00 255.50 2253 248.20 249.90 80 -2.54% 58.20%
Loomis AB 240.20 -0.83% -2.00 31994 240.50 238.50 242.20 225 240.00 240.60 230 -2.63% 5.77%
Manz 49.85 -2.06% -1.05 1474 50.50 49.50 50.60 68 49.30 49.90 73 0.10% 180.06%
Mayr-Melnhof Karton 168.50 -1.35% -2.30 514 170.60 168.20 170.80 12 162.00 168.80 4 -1.12% 1.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Metso Outotec 8.09 -0.57% -0.05 712927 8.12 7.99 8.16 335 8.09 8.10 113 -4.71% -1.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 198.90 -0.45% -0.90 141342 198.97 198.10 201.40 126 198.90 198.90 6 5.66% -7.38%
Neles 12.40 -2.82% -0.36 30648 12.74 12.38 12.74 923 12.38 12.40 953 -1.31% 14.12%
Nexans 83.80 -2.50% -2.15 12185 85.55 83.65 85.55 13 83.65 84.35 204 -2.27% 40.84%
Nkt A/S 290.40 -3.39% -10.20 11908 299.80 287.40 301.00 380 288.60 292.80 378 4.24% 6.06%
- - - - - - - - - - - 0.00% 0.00%
OEsterreichische Pos 37.45 -0.53% -0.20 14112 37.67 37.30 37.90 112 37.45 37.55 107 -2.66% 29.81%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pfeiffer Vacuum Tech 179.80 -0.77% -1.40 134 177.80 177.80 180.10 4 179.40 183.00 8 -1.43% 18.29%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.22 -1.72% -0.07 560279 4.27 4.21 4.27 6409 4.19 4.22 38 -3.81% 50.71%
Prosegur - Cía degurid 2.62 0.15% 0.00 33676 2.61 2.60 2.62 5558 2.59 2.64 5519 0.00% 6.69%
PRYSMIAN 32.03 -1.32% -0.43 160252 32.01 31.89 32.23 1830 32.04 32.04 9 1.14% 10.14%
- - - - - - - - - - - 0.00% 0.00%
Randstad Holding N.V 57.78 -0.45% -0.26 108759 58.16 57.40 58.16 63 57.76 58.04 440 -3.22% 7.92%
Rational 873.80 -0.48% -4.20 2982 882.00 860.00 882.00 3 873.60 874.80 2 -0.88% 14.45%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rexel 17.27 -1.37% -0.24 226508 17.41 17.17 17.48 73 17.27 17.36 1484 1.23% 32.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Saab B 251.40 0.40% 1.00 19130 249.30 247.90 251.90 256 251.20 253.00 1023 4.10% 4.45%
Safran 111.40 -0.50% -0.56 221792 111.45 110.88 112.18 157 111.38 111.38 157 7.30% -4.75%
Sandvik 208.90 -0.67% -1.40 1119553 209.90 208.20 210.20 3019 208.90 208.90 3019 -1.60% 3.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 149.50 -1.48% -2.24 368686 150.94 148.78 151.42 410 149.86 149.86 1 -2.27% 25.42%
Securitas B 135.10 -0.04% -0.05 283377 135.00 133.95 135.53 74 134.65 135.10 165 -0.66% 1.58%
SEMPERIT 31.00 1.31% 0.40 1749 30.43 30.40 31.15 376 30.80 31.30 50 -4.10% 43.85%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SGL Carbon 9.54 -2.95% -0.29 48903 9.73 9.45 9.73 288 9.51 9.57 288 -5.73% 167.23%
- - - - - - - - - - - 0.00% 0.00%
Siemens 148.08 -1.44% -2.16 295401 149.56 147.92 149.94 2111 147.96 147.96 18 -0.46% 25.28%
- - - - - - - - - - - 0.00% 0.00%
SKF A 211.50 0.00% 0.00 806 210.00 209.00 212.00 2000 211.00 212.00 100 3.17% 31.37%
SKF B 212.00 0.09% 0.20 673280 210.05 208.40 212.60 11 211.70 211.70 11 4.28% -1.07%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 46.99 -1.88% -0.90 101428 47.55 46.72 47.61 77 46.95 47.02 67 -1.94% 23.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 116.60 -0.17% -0.20 2955 117.00 116.20 118.40 281 116.20 117.00 156 3.74% 40.99%
- - - - - - - - - - - 0.00% 0.00%
Thales 83.36 0.31% 0.26 73147 82.80 82.72 83.83 73 83.34 83.34 2 2.94% 10.97%
- - - - - - - - - - - 0.00% 0.00%
thyssenkrupp AG 8.81 -0.56% -0.05 561417 8.84 8.72 8.87 134 8.73 8.81 134 -3.50% 8.44%
Tomra Systems 490.70 -0.73% -3.60 58840 492.70 488.70 494.90 21 490.50 492.30 73 1.30% 16.22%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 194.95 0.46% 0.90 165377 193.57 191.40 195.40 316 194.70 195.20 45 -1.25% 6.65%
Téléperformance 371.70 -1.18% -4.45 28391 375.00 369.85 375.70 24 371.30 371.70 10 1.14% 36.40%
- - - - - - - - - - - 0.00% 0.00%
Vaisala 40.50 -1.70% -0.70 177 41.00 40.50 41.00 57 40.25 40.75 57 1.63% 37.52%
Vallourec 6.96 3.34% 0.23 152921 6.76 6.66 7.05 356 6.95 7.02 356 -1.21% -25.29%
Valmet OYJ 32.84 -3.01% -1.02 148981 33.95 32.71 33.96 238 32.83 32.90 210 -0.39% 39.98%
- - - - - - - - - - - 0.00% 0.00%
VIDRALA SA INH. EO 1 99.00 0.10% 0.10 1945 99.35 98.55 100.20 20 98.60 99.40 33 -0.15% 4.87%
Viohalco 4.66 0.00% 0.00 - 4.66 4.66 4.66 1650 4.72 4.78 1650 0.00% 20.32%
Volvo A 195.60 -0.56% -1.10 42927 195.00 194.00 196.40 603 195.50 195.70 600 0.62% 0.10%
Volvo B 193.28 -0.93% -1.82 2135590 193.19 192.02 194.74 3070 193.28 193.28 457 1.05% -0.78%
Vossloh 46.95 -0.42% -0.20 61 46.88 46.60 46.95 18 46.15 47.80 18 0.43% 14.23%
Wärtsilä 10.46 -2.47% -0.27 1047954 10.66 10.26 10.66 141 10.46 10.56 75 -3.40% 27.84%
Wallenius Wilhelmsen 33.22 0.24% 0.08 17487 32.95 32.90 33.45 619 32.92 33.42 477 -6.26% 46.99%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 180.50 0.42% 0.75 127 180.50 180.50 180.50 539 173.00 183.00 610 -2.43% 39.92%
Zardoya Otis 7.03 -0.21% -0.01 2570265 7.02 7.01 7.04 470 7.03 7.04 20000 31.55% 23.25%