18.06.2021 14:58:11
STXE TM INDUST.G+S.RE.USD
1349.96
$$$
-25.6400
-1.86%
17.06.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.06.2021 1375.60 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.06.2021 / 17:50
Währung $$$ Aktualisierungsstand 18.06.2021 / 14:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.83% 1375.6 1160.1
1 Woche -0.91% 1375.6 1350.0
1 Monat 2.25% 1375.6 1305.2
3 Monate 8.01% 1375.6 1218.4
6 Monate 15.64% 1375.6 1144.6
1 Jahr 52.29% 1375.6 861.3
3 Jahre 40.19% 1375.6 595.7
33.08
26.51
13.82
1.13
14.83
12.22
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":33.08,"chartHeight":24.742153991378,"year":2019,"ID_NOTATION":"2069730"},"2020":{"performance":13.82,"chartHeight":21.704626726734,"year":2020,"ID_NOTATION":"2069730"},"2021":{"performance":14.83,"chartHeight":22.066077180224,"year":2021,"ID_NOTATION":"2069730"}}
{"2019":{"performance":26.51,"chartHeight":24.742153991378,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.8736752600236,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.22,"chartHeight":21.074107322029,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.742153991378,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.86059938187,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.04,"chartHeight":22.777912942603,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.481464421377,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.122921689219,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.51,"chartHeight":20.301622356959,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.177131802586,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.075824511847,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.54,"chartHeight":17.020309099694,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.742153991378,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.910071488102,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.64,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.06.2021 14:58:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 17110.00 -1.21% -210.00 891 17520.00 17060.00 17615.00 5 17090.00 17110.00 6 -2.04% 35.95%
A.P. Moller-Maersk B 17790.00 -1.22% -220.00 6197 18255.00 17705.00 18325.00 5 17790.00 17800.00 1 -2.23% 31.36%
Aalberts Industries 44.33 -2.43% -1.10 150859 45.26 44.33 45.32 10 44.31 44.33 75 -0.99% 24.17%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
Addtech B 139.00 1.46% 2.00 56428 138.00 138.00 140.50 5101 139.00 140.00 5517 1.48% 22.32%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 143.50 -0.98% -1.43 72934 144.35 143.30 145.80 58 143.50 143.60 92 2.38% 1.92%
AF Poeyry B 280.40 -0.78% -2.20 23857 283.00 280.20 286.00 213 280.20 280.80 185 0.86% 12.32%
- - - - - - - - - - - 0.00% 0.00%
Airbus 112.98 -1.33% -1.52 256669 114.22 112.72 115.04 49 112.96 112.98 247 3.64% 26.66%
ALFA LAVAL 294.20 -1.24% -3.70 210887 296.30 294.20 298.50 97 294.10 294.20 440 -0.98% 31.41%
Alstom 43.90 0.66% 0.29 347239 44.02 43.87 44.79 394 43.89 43.90 85 -3.47% -6.78%
Amadeus IT 62.78 -1.69% -1.08 167868 63.58 62.48 63.96 157 62.72 62.74 110 0.60% 6.43%
Andritz 47.20 -1.63% -0.78 37451 47.82 47.20 48.22 41 47.10 47.24 147 1.74% 29.68%
Arcadis 35.42 0.06% 0.02 39892 35.45 35.37 35.82 35 35.40 35.44 64 0.06% 29.39%
- - - - - - - - - - - 0.00% 0.00%
AT&S Austria Techn. 35.45 -2.61% -0.95 1638 36.40 35.45 36.75 173 35.25 35.50 110 0.97% 40.81%
Atlantia 16.00 -0.90% -0.14 455515 16.07 15.97 16.18 790 16.00 16.01 587 2.28% 10.28%
Atlas Copco A 524.60 0.29% 1.50 201079 522.40 521.20 532.50 476 524.40 524.80 555 2.41% 23.56%
Atlas Copco B 449.50 0.85% 3.80 78091 444.20 444.20 454.70 209 449.30 449.70 63 2.46% 20.36%
Avance Gas Holding 40.00 -0.30% -0.12 78760 40.32 39.70 40.43 314 39.86 40.04 16 -2.00% -1.67%
Aéroports de Paris 123.95 -1.27% -1.60 20585 125.95 123.83 126.35 43 123.90 124.00 9 2.09% 18.89%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Barco 23.46 -1.51% -0.36 14618 23.76 23.37 23.90 164 23.44 23.50 110 -1.98% 33.00%
Beijer Alma B 169.40 -1.17% -2.00 2172 170.80 169.40 172.00 130 168.60 169.00 273 -1.15% 27.15%
Bekaert 36.42 -2.31% -0.86 10852 36.96 36.38 37.12 49 36.40 36.48 143 -4.99% 36.36%
Bergman & Beving B 131.00 0.69% 0.90 22 130.60 130.10 131.00 259 127.20 129.00 259 -0.76% 33.40%
Bilfinger SE 25.30 -2.77% -0.72 4011 26.00 25.14 26.02 80 25.20 25.30 28 -0.69% 0.54%
- - - - - - - - - - - 0.00% 0.00%
Bolloré 4.45 0.18% 0.01 182044 4.45 4.44 4.49 466 4.45 4.46 1831 1.16% 31.07%
bpost 10.24 -0.05% -0.01 31770 10.30 10.23 10.36 361 10.24 10.26 450 -3.76% 21.30%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 26.86 0.73% 0.20 234419 26.72 26.68 27.14 256 26.86 26.87 1300 1.95% 22.23%
BW LPG 55.55 -1.33% -0.75 87456 56.20 55.50 56.85 745 55.45 55.60 483 -4.09% -3.76%
- - - - - - - - - - - 0.00% 0.00%
Cargotec B 44.25 -0.20% -0.09 35536 44.23 42.76 44.74 236 44.20 44.32 21 -2.55% 30.80%
Caverion 6.81 -1.27% -0.09 8587 6.80 6.80 6.91 144 6.79 6.82 10 1.36% 19.96%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 13.82 -2.21% -0.31 950062 14.09 13.82 14.11 437 13.81 13.82 1414 -2.79% 35.89%
Compagnie de L'Odet 1100.00 -0.23% -2.50 12 1105.00 1100.00 1105.00 4 1100.00 1105.00 1 -0.45% 36.11%
Const&Auxiliar de Fe 36.35 -0.27% -0.10 4053 36.35 36.27 36.65 45 36.25 36.35 64 -3.44% -12.59%
CTS Eventim & Co. 57.96 -0.31% -0.18 21557 58.30 57.92 59.20 58 57.92 57.98 120 0.41% 6.73%
CTT-Correios de Port 4.37 -0.68% -0.03 37795 4.38 4.34 4.39 590 4.36 4.37 300 0.46% 85.84%
DANIELI & C 22.12 -1.67% -0.38 3157 22.60 22.12 22.60 162 21.85 22.05 84 -0.77% 55.82%
DANIELI +C.RISP.NC 14.42 -1.50% -0.22 594 14.62 14.40 14.62 636 14.12 14.26 56 -1.01% 53.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE POST 56.55 -0.86% -0.49 497631 56.97 56.55 57.56 312 56.56 56.58 1030 1.10% 40.30%
- - - - - - - - - - - 0.00% 0.00%
DMG Mori 41.40 0.36% 0.15 25 41.40 41.40 41.40 29 40.90 42.15 29 0.36% 0.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV Panalpina 1437.75 0.02% 0.25 65011 1438.50 1437.75 1462.25 70 1437.50 1438.00 62 -2.01% 40.38%
Dürr 31.97 -1.84% -0.60 16727 32.48 31.92 32.68 260 31.96 32.00 100 -6.41% -3.30%
Edenred 49.66 -1.23% -0.62 123269 50.19 49.55 50.34 32 49.63 49.66 314 5.21% 7.83%
- - - - - - - - - - - 0.00% 0.00%
Ensurge Micropower 0.80 - - - - - - 11023 0.82 0.82 1120 2.32% -84.89%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 72.92 -0.82% -0.60 6924 73.25 72.75 73.55 3 72.90 72.95 32 1.55% 31.53%
Euronav 7.65 -2.94% -0.23 54998 7.82 7.65 7.82 284 7.64 7.65 605 -1.52% 19.54%
EVS Broadcast Eq. 18.03 0.06% 0.01 199 18.06 18.02 18.08 596 17.82 18.04 45 0.00% 8.82%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
FLUGHAFEN WIEN 31.10 -0.80% -0.25 177 31.25 31.10 31.45 17 30.95 31.10 225 -0.63% -17.50%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 62.68 -1.04% -0.66 18769 63.00 62.42 64.10 50 62.62 62.68 65 1.57% 29.21%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 34.05 0.24% 0.08 197030 33.96 33.88 34.53 98 34.04 34.06 192 0.06% 14.61%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.26 -1.70% -0.23 413224 13.51 13.24 13.53 590 13.26 13.27 726 6.83% -5.66%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hamburger HafenLog 22.06 0.00% 0.00 57281 22.18 21.98 22.44 19 21.98 22.06 215 0.55% 20.68%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 124.95 -0.32% -0.40 373538 124.88 124.30 127.45 69 124.90 124.95 1064 3.49% 16.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 40.16 -0.54% -0.22 65880 40.69 40.15 40.87 165 40.13 40.17 446 3.54% -4.85%
- - - - - - - - - - - 0.00% 0.00%
Indutrade 214.20 1.23% 2.60 104790 212.80 212.20 217.20 40 214.10 214.40 215 -0.70% 19.85%
INTERPUMP GROUP 50.15 -0.64% -0.33 41160 50.30 50.15 50.73 40 50.10 50.15 46 1.56% 24.51%
- - - - - - - - - - - 0.00% 0.00%
ISS 129.45 -2.38% -3.15 109779 132.00 128.95 132.57 266 129.40 129.50 876 -3.62% 25.27%
Jungheinrich Vz 42.93 -0.14% -0.06 13348 43.02 42.82 43.34 119 42.90 42.98 66 1.44% 15.75%
KION GROUP 87.34 -1.95% -1.74 45053 89.03 87.34 89.40 20 87.22 87.36 109 -0.27% 23.74%
KONE 68.86 0.97% 0.66 384076 68.22 67.92 70.34 97 68.84 68.88 183 2.77% 2.62%
Konecranes 35.63 -0.06% -0.02 25130 35.67 35.50 36.05 34 35.61 35.64 18 -2.52% 23.23%
Kongsberg Gruppen 219.10 -1.31% -2.90 9331 221.80 218.70 223.10 203 218.40 219.00 266 4.57% 26.28%
PHILIPS 43.61 -1.88% -0.83 880391 44.27 43.61 44.51 239 43.60 43.62 135 -4.70% 1.17%
Koninklijke Vopak 39.17 -0.96% -0.38 59298 39.42 39.09 39.47 111 39.17 39.18 4 0.20% -7.92%
Krones 74.90 -2.41% -1.85 5563 78.00 74.70 78.00 50 74.90 75.05 9 0.79% 15.59%
- - - - - - - - - - - 0.00% 0.00%
KUKA 55.00 0.00% 0.00 - 55.00 55.00 55.00 31 54.00 59.20 195 0.00% 43.60%
Lassila & Tikanoja 14.04 -0.71% -0.10 3468 14.10 14.04 14.12 459 14.02 14.04 187 -0.84% 10.82%
Legrand 87.50 -0.60% -0.53 71319 88.18 87.50 88.82 173 87.48 87.52 68 -0.08% 20.59%
Leonardo S.p.A. 7.02 -1.97% -0.14 242579 7.14 7.00 7.18 328 7.02 7.03 700 -0.71% 20.83%
Leoni 12.75 -2.82% -0.37 14145 13.16 12.64 13.27 698 12.69 12.80 168 -14.97% 96.85%
Lifco B 192.95 1.34% 2.55 49510 191.05 190.90 195.90 26 192.85 193.10 96 1.20% 20.58%
Loomis AB 273.80 -0.26% -0.70 24526 273.15 272.85 276.40 80 273.60 274.00 76 -1.54% 20.87%
Manz 57.10 -1.21% -0.70 841 58.45 56.20 58.80 20 57.00 58.00 1 6.84% 224.72%
Mayr-Melnhof Karton 179.80 -0.55% -1.00 2517 179.60 179.10 180.80 20 178.80 180.60 2 3.91% 9.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Metso Outotec 9.35 -2.00% -0.19 832685 9.61 9.34 9.68 918 9.35 9.35 482 -3.93% 16.51%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 222.10 -0.45% -1.00 40387 222.20 220.75 224.90 42 221.90 222.00 60 7.57% 3.89%
Neles 12.09 3.91% 0.46 36850 11.86 11.84 12.26 877 12.06 12.09 150 -3.68% 7.04%
Nexans 71.40 -0.83% -0.60 9698 72.35 71.40 74.45 10 71.30 71.40 25 0.07% 21.01%
Nkt A/S 257.20 -2.80% -7.40 9891 262.80 256.60 264.40 114 257.00 257.40 50 -3.92% -3.36%
- - - - - - - - - - - 0.00% 0.00%
OEsterreichische Pos 43.52 -0.40% -0.17 6729 43.92 43.50 44.10 12 43.45 43.55 228 -0.68% 51.47%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pfeiffer Vacuum Tech 158.40 -0.75% -1.20 3 158.40 158.40 158.40 2 157.80 159.00 10 0.25% 5.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.56 -0.33% -0.01 207502 4.53 4.51 4.59 422 4.56 4.56 632 -0.93% 63.47%
Prosegur - Cía degurid 2.62 -1.80% -0.05 16502 2.72 2.62 2.72 102 2.61 2.62 320 -0.15% 8.81%
PRYSMIAN 29.04 0.02% 0.01 170840 29.24 29.03 29.86 186 29.02 29.04 553 -0.33% 0.07%
- - - - - - - - - - - 0.00% 0.00%
Randstad Holding N.V 63.74 -1.45% -0.94 48354 64.50 63.66 64.93 196 63.68 63.72 23 1.09% 20.81%
RATIONAL 729.40 2.53% 18.00 7490 714.00 710.60 744.20 1 728.80 730.00 4 0.54% -6.82%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rexel 16.78 -2.61% -0.45 237770 17.18 16.77 17.29 351 16.77 16.79 371 0.20% 32.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Saab B 235.60 -1.05% -2.50 25696 239.80 235.20 241.60 129 235.40 235.90 146 -1.77% -1.08%
Safran 125.32 -0.76% -0.96 142953 126.02 124.70 127.38 36 125.28 125.34 81 2.53% 7.98%
Sandvik 216.10 -2.08% -4.60 733711 222.00 215.90 223.00 125 216.10 216.20 692 -2.22% 9.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 132.79 0.11% 0.15 192563 133.02 132.78 135.46 32 132.76 132.80 208 1.38% 11.28%
Securitas B 129.55 -0.04% -0.05 146652 129.45 129.30 130.90 168 129.55 129.60 592 -2.15% -2.56%
SEMPERIT 34.70 -0.79% -0.28 2017 35.35 34.65 35.62 51 34.65 34.75 1 0.07% 62.30%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SGL Carbon 6.64 -2.21% -0.15 11921 6.77 6.62 6.88 250 6.63 6.71 250 -3.69% 90.20%
- - - - - - - - - - - 0.00% 0.00%
Siemens 134.39 -2.20% -3.03 252369 137.14 134.38 138.11 161 134.36 134.40 217 1.76% 16.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SKF A 213.50 -2.73% -6.00 7121 215.75 213.00 215.75 2078 212.50 213.50 2139 -0.68% 36.34%
SKF B 213.25 -2.49% -5.45 438775 217.60 213.15 220.70 379 213.10 213.20 703 -0.77% 2.05%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 43.79 -2.43% -1.09 42172 44.76 43.78 45.19 34 43.68 43.77 135 1.78% 17.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 127.40 -1.70% -2.20 364 129.60 127.40 129.60 90 127.20 127.80 35 -2.41% 56.71%
- - - - - - - - - - - 0.00% 0.00%
Thales 85.98 -0.62% -0.54 38336 86.56 85.76 87.12 58 85.94 85.98 136 0.75% 15.18%
- - - - - - - - - - - 0.00% 0.00%
thyssenkrupp AG 8.38 -3.61% -0.31 900156 8.70 8.38 8.74 400 8.38 8.38 516 -11.65% 7.02%
Tomra Systems 464.10 2.00% 9.10 57318 456.35 456.35 475.10 838 462.30 464.60 351 2.73% 7.77%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 197.30 -1.89% -3.80 228888 198.45 197.10 202.10 300 197.30 197.45 387 -3.69% 10.01%
Téléperformance 324.60 1.03% 3.30 132910 322.90 322.80 327.30 16 324.50 324.70 52 2.75% 17.91%
- - - - - - - - - - - 0.00% 0.00%
Vaisala 36.90 0.41% 0.15 1328 36.85 36.85 37.15 152 36.70 36.95 22 4.48% 24.79%
Vallourec 9.49 0.53% 0.05 57070 9.47 9.29 9.54 205 9.45 9.51 90 -9.01% 1.31%
Valmet OYJ 35.58 3.40% 1.17 150003 35.23 34.94 35.92 133 35.57 35.58 247 0.03% 46.68%
- - - - - - - - - - - 0.00% 0.00%
VIDRALA SA INH. EO 1 97.10 0.31% 0.30 1017 96.70 96.70 97.20 11 97.10 97.30 14 1.15% 2.54%
Viohalco 5.03 0.00% 0.00 - 5.03 5.03 5.03 1 4.92 4.82 1 0.00% 29.81%
Volvo A 228.50 -0.74% -1.70 68827 230.00 228.40 231.60 708 228.20 228.40 375 -0.86% 17.81%
Volvo B 221.28 -0.86% -1.93 690424 222.95 221.28 224.90 307 221.25 221.30 598 -0.82% 14.58%
Vossloh 42.25 -1.40% -0.60 129 42.65 42.25 42.65 40 41.95 42.30 38 0.00% 4.26%
Wärtsilä 12.38 -0.26% -0.03 357324 12.35 12.32 12.50 61 12.38 12.38 1020 4.02% 51.75%
Wallenius Wilhelmsen 31.86 -4.04% -1.34 24970 33.26 31.84 33.26 1354 31.76 31.88 404 -0.57% 46.90%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 190.75 -0.39% -0.75 266 190.75 190.75 190.75 387 185.00 195.50 462 0.93% 47.87%
Zardoya Otis 5.75 -1.62% -0.10 19269 5.83 5.75 5.83 1163 5.74 5.76 306 1.30% 2.63%