17.09.2021 10:08:36
STXE TM INDUST.G+S.RE.USD
1423.22
$$$
10.0200
0.71%
16.09.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.09.2021 1413.20 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.09.2021 / 17:50
Währung $$$ Aktualisierungsstand 17.09.2021 / 10:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.06% 1444.6 1160.1
1 Woche 0.41% 1423.4 1413.2
1 Monat 1.22% 1444.6 1381.8
3 Monate 3.46% 1444.6 1315.4
6 Monate 13.36% 1444.6 1218.4
1 Jahr 39.95% 1444.6 943.4
3 Jahre 49.97% 1444.6 595.7
33.08
26.51
13.82
1.13
21.06
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":33.08,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"2069730"},"2020":{"performance":13.82,"chartHeight":21.899958437896,"year":2020,"ID_NOTATION":"2069730"},"2021":{"performance":21.06,"chartHeight":24.078078744027,"year":2021,"ID_NOTATION":"2069730"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.54,"chartHeight":21.794125685988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.09.2021 10:08:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 18770.00 0.70% 130.00 60 18890.00 18750.00 18930.00 3 18770.00 18810.00 3 0.92% 46.31%
A.P. Moller-Maersk B 19995.00 1.06% 210.00 716 20170.00 19925.00 20180.00 6 19990.00 20020.00 5 1.15% 44.31%
Aalberts Industries 51.69 0.45% 0.23 14528 51.84 51.62 51.88 40 51.68 51.70 74 -3.31% 40.64%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
Addtech B 179.00 0.85% 1.50 52652 178.00 177.00 180.00 5537 178.00 180.00 10635 -1.11% 58.48%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 131.90 1.54% 2.00 20971 130.93 130.93 132.55 28 131.85 131.95 90 -2.44% -8.65%
AFRY AB 292.80 1.39% 4.00 564 290.30 290.30 292.80 42 292.80 293.60 104 -1.10% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Airbus 115.36 0.59% 0.68 42114 115.24 115.02 116.12 95 115.24 115.32 141 -0.42% 26.86%
ALFA LAVAL 349.40 0.09% 0.30 24095 352.90 348.50 353.40 203 349.30 349.60 317 1.54% 53.99%
Alstom 32.14 3.21% 1.00 230660 31.37 31.29 32.14 161 32.14 32.15 103 -4.45% -33.43%
Amadeus IT 53.08 2.77% 1.43 110051 52.25 51.90 53.16 92 53.06 53.10 76 -3.10% -13.92%
Andritz 48.92 0.53% 0.26 3418 48.91 48.74 49.02 59 48.92 48.98 122 -0.37% 31.51%
Arcadis 45.24 0.40% 0.18 5810 45.14 45.04 45.42 66 45.22 45.24 15 2.64% 64.69%
- - - - - - - - - - - 0.00% 0.00%
AT&S Austria Techn. 36.55 0.69% 0.25 19015 36.50 36.50 36.55 21 36.50 36.65 50 -4.85% 40.43%
Atlantia 15.61 0.67% 0.10 31955 15.57 15.56 15.62 592 15.61 15.62 300 -1.84% 5.91%
Atlas Copco A 604.00 0.80% 4.80 35679 604.00 602.20 606.00 207 604.20 604.60 790 1.52% 41.54%
Atlas Copco B 512.60 0.55% 2.80 7817 515.00 511.20 515.00 192 512.40 512.80 221 2.43% 37.67%
Avance Gas Holding 43.05 -0.12% -0.05 21917 43.02 43.00 43.10 276 43.04 43.14 21 -1.91% 5.64%
Aéroports de Paris 100.00 1.81% 1.78 2527 99.20 99.20 100.70 38 99.92 100.10 17 -0.39% -6.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Barco 19.54 1.77% 0.34 13884 19.34 19.14 19.57 129 19.51 19.55 113 -2.98% 7.20%
Beijer Alma B 221.00 2.08% 4.50 2802 218.00 216.50 221.00 51 220.50 222.00 388 -3.99% 60.61%
Bekaert 39.22 1.08% 0.42 820 38.67 38.67 39.26 92 39.08 39.24 17 0.78% 41.92%
Bergman & Beving B 156.20 1.83% 2.80 1522 152.20 152.20 158.70 210 154.80 158.80 41 -4.87% 59.06%
Bilfinger SE 29.56 1.03% 0.30 184 29.64 29.56 29.64 55 29.46 29.56 39 -2.47% 13.06%
- - - - - - - - - - - 0.00% 0.00%
Bolloré 5.13 0.64% 0.03 29066 5.14 5.11 5.14 614 5.13 5.14 2695 -0.05% 50.43%
bpost 7.97 0.69% 0.06 3524 8.00 7.95 8.00 113 7.97 7.99 9 -2.10% -6.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 28.75 0.72% 0.20 30417 28.76 28.68 28.83 189 28.75 28.76 311 0.49% 30.80%
BW LPG 45.60 1.11% 0.50 6584 45.56 45.18 45.70 176 45.44 45.64 218 1.21% -22.91%
- - - - - - - - - - - 0.00% 0.00%
Cargotec B 50.25 1.17% 0.58 5540 49.92 49.66 50.25 44 50.25 50.40 174 -3.18% 46.52%
Caverion 7.25 -1.09% -0.08 508 7.28 7.25 7.28 350 7.22 7.29 350 -4.15% 27.48%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.53 0.83% 0.12 158659 14.54 14.46 14.57 1265 14.53 14.53 225 6.78% 38.51%
Compagnie de L'Odet 1300.00 -0.38% -5.00 4 1300.00 1300.00 1300.00 3 1290.00 1300.00 5 1.95% 61.11%
Const&Auxiliar de Fe 35.00 1.45% 0.50 10257 34.65 34.65 35.00 5 34.85 35.15 46 1.02% -17.27%
CTS Eventim & Co. 58.64 2.34% 1.34 2977 57.76 57.59 58.66 39 58.62 58.68 29 2.14% 5.19%
CTT-Correios de Port 4.82 0.78% 0.04 2558 4.79 4.79 4.82 7 4.82 4.83 368 2.25% 102.01%
DANIELI & C 23.75 0.85% 0.20 322 23.75 23.75 23.75 270 23.55 23.95 370 -2.08% 63.09%
DANIELI +C.RISP.NC 15.34 1.05% 0.16 264 15.38 15.34 15.38 110 15.30 15.46 605 -4.17% 59.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE POST 60.90 -0.04% -0.03 81296 61.14 60.75 61.20 203 60.88 60.90 100 4.92% 49.86%
- - - - - - - - - - - 0.00% 0.00%
DMG Mori 41.95 0.00% 0.00 - 41.95 41.95 41.95 77 41.30 42.55 77 0.36% 1.82%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV Panalpina 1683.50 0.15% 2.50 7420 1687.50 1677.25 1691.00 70 1684.50 1685.00 18 2.72% 64.16%
Dürr 41.52 -0.67% -0.28 4866 41.90 41.50 42.16 124 41.46 41.56 238 -3.51% 24.11%
Edenred 46.65 0.56% 0.26 31100 46.66 46.52 46.88 54 46.64 46.67 153 -1.40% -0.51%
- - - - - - - - - - - 0.00% 0.00%
Ensurge Micropower 0.69 0.87% 0.01 10297 0.68 0.68 0.69 2944 0.70 0.84 100000 -7.60% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 84.20 0.45% 0.38 1559 84.15 84.03 84.50 1 84.25 84.35 39 -2.04% 49.96%
Euronav 7.26 -0.64% -0.05 8403 7.33 7.26 7.33 344 7.25 7.26 82 1.95% 10.86%
EVS Broadcast Eq. 20.25 -0.25% -0.05 455 20.30 20.15 20.30 149 20.15 20.25 44 2.01% 22.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
FLUGHAFEN WIEN 28.25 -0.88% -0.25 186 28.25 28.20 28.25 128 28.20 28.60 16 1.06% -25.00%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 54.16 2.50% 1.32 14208 53.43 53.38 54.84 104 54.12 54.20 25 -1.64% 7.79%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 41.04 0.42% 0.17 20989 40.94 40.88 41.17 143 41.03 41.05 266 0.96% 37.89%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.54 0.74% 0.10 29270 13.50 13.44 13.56 785 13.54 13.55 986 -3.53% -5.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hamburger HafenLog 18.93 -0.08% -0.01 3155 18.98 18.92 19.07 27 18.90 18.95 100 -0.66% 3.67%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 150.45 0.67% 1.00 378438 150.70 150.00 150.90 263 150.40 150.45 522 0.27% 38.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 43.55 0.25% 0.11 7662 43.05 43.05 43.60 491 43.54 43.59 66 -1.70% 2.36%
- - - - - - - - - - - 0.00% 0.00%
Indutrade 282.10 1.40% 3.90 22801 280.20 279.40 283.70 68 282.00 282.20 120 -0.70% 57.58%
INTERPUMP GROUP 59.98 0.84% 0.50 6343 59.83 59.83 60.15 410 59.95 60.00 160 -0.04% 46.71%
- - - - - - - - - - - 0.00% 0.00%
ISS 138.07 0.75% 1.02 14099 136.80 136.80 138.90 45 138.05 138.20 44 -2.59% 29.48%
Jungheinrich Vz 44.00 0.55% 0.24 1009 43.77 43.77 44.30 20 44.00 44.12 9 -3.74% 17.82%
KION GROUP 82.28 0.22% 0.18 4734 82.48 82.10 82.94 60 82.32 82.44 10 -7.48% 14.04%
KONE 64.30 0.41% 0.26 27526 64.39 64.14 64.48 58 64.30 64.32 217 -4.62% -3.64%
Konecranes 39.78 0.66% 0.26 6249 39.78 39.59 39.84 34 39.73 39.88 29 -3.75% 36.61%
Kongsberg Gruppen 241.80 1.43% 3.40 2433 239.20 239.20 242.30 93 241.80 242.40 59 0.08% 35.61%
PHILIPS 40.60 1.51% 0.60 68043 40.34 40.30 40.67 77 40.59 40.61 337 -0.47% -8.95%
Koninklijke Vopak 35.17 -0.79% -0.28 9717 35.35 35.09 35.40 65 35.17 35.18 236 0.50% -17.45%
Krones 90.22 1.09% 0.97 1065 89.65 89.65 90.75 8 89.85 90.15 27 -0.06% 34.41%
- - - - - - - - - - - 0.00% 0.00%
KUKA 66.60 -2.06% -1.40 26 66.60 66.60 66.60 9 67.20 68.80 26 -2.35% 73.89%
Lassila & Tikanoja 14.43 2.05% 0.29 314 14.36 14.36 14.43 112 14.42 14.46 42 -3.81% 10.82%
Legrand 99.04 0.45% 0.44 17193 99.54 98.78 99.72 173 99.08 99.14 146 1.67% 35.07%
Leonardo S.p.A. 6.77 -0.03% -0.00 31897 6.83 6.77 6.83 354 6.77 6.77 1044 -1.78% 14.17%
Leoni 15.02 1.97% 0.29 1001 15.00 14.95 15.15 213 14.90 15.06 147 -4.47% 121.01%
Lifco B 259.00 1.33% 3.40 7046 258.90 257.90 261.15 53 259.10 259.40 123 0.49% 61.87%
Loomis AB 255.10 1.27% 3.20 1289 253.20 253.00 255.20 75 254.90 255.60 77 -5.44% 10.92%
Manz 51.20 0.20% 0.10 36 51.20 51.20 51.20 16 50.70 51.10 16 -4.66% 187.08%
Mayr-Melnhof Karton 173.20 -0.12% -0.20 47 173.20 173.20 173.20 26 172.40 173.00 6 -1.48% 4.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Metso Outotec 9.07 1.50% 0.13 164495 8.96 8.95 9.07 850 9.07 9.08 562 0.68% 9.16%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 190.05 0.80% 1.50 30964 189.70 189.70 191.32 67 190.05 190.20 45 -0.50% -12.20%
Neles 12.70 0.40% 0.05 757 12.69 12.64 12.73 12 12.71 12.72 59 -3.29% 16.38%
Nexans 87.10 0.52% 0.45 989 87.00 86.72 87.35 19 87.10 87.20 22 0.12% 45.63%
Nkt A/S 282.60 1.00% 2.80 2302 282.40 280.60 283.10 58 282.20 282.80 62 -4.64% 2.19%
- - - - - - - - - - - 0.00% 0.00%
OEsterreichische Pos 39.42 0.57% 0.23 272 39.38 39.25 39.55 3 39.25 39.45 210 2.22% 35.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pfeiffer Vacuum Tech 182.80 1.22% 2.20 12 182.20 182.20 183.40 10 182.00 183.00 37 -0.55% 18.82%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.47 0.43% 0.02 25798 4.47 4.46 4.48 1 4.47 4.48 54 1.23% 59.26%
Prosegur - Cía degurid 2.68 1.36% 0.04 3974 2.67 2.67 2.70 507 2.68 2.69 163 -2.58% 7.99%
PRYSMIAN 32.44 0.71% 0.23 13161 32.33 32.22 32.56 133 32.43 32.45 313 -1.32% 10.73%
- - - - - - - - - - - 0.00% 0.00%
Randstad Holding N.V 60.74 0.70% 0.42 8949 60.60 60.46 60.92 130 60.72 60.78 201 -0.72% 12.66%
Rational 894.80 -0.18% -1.60 465 900.40 890.40 900.40 4 894.00 895.00 3 -3.88% 17.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rexel 17.64 1.15% 0.20 10246 17.59 17.49 17.69 201 17.64 17.64 1 -1.61% 33.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Saab B 246.30 0.53% 1.30 5283 246.60 245.70 247.30 194 246.10 246.40 6 -0.81% 1.79%
Safran 106.06 1.34% 1.40 27976 105.24 105.08 106.28 155 106.02 106.08 56 -0.13% -10.51%
Sandvik 217.65 0.23% 0.50 54579 218.90 217.50 219.70 552 217.60 217.70 370 -1.00% 7.31%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 158.34 0.66% 1.04 91888 158.86 157.90 159.27 141 158.32 158.36 24 3.66% 31.96%
Securitas B 139.10 0.91% 1.25 20327 139.25 138.65 139.45 427 139.05 139.20 242 -2.61% 3.65%
SEMPERIT 32.50 0.31% 0.10 32 32.50 32.50 32.50 112 32.10 32.60 35 -3.93% 50.35%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SGL Carbon 10.42 0.97% 0.10 1076 10.44 10.41 10.48 27 10.40 10.50 288 2.89% 189.08%
- - - - - - - - - - - 0.00% 0.00%
Siemens 150.60 0.36% 0.54 58720 150.94 150.34 151.86 142 150.56 150.60 94 4.59% 26.95%
- - - - - - - - - - - 0.00% 0.00%
SKF A 207.00 -1.19% -2.50 1918 202.00 202.00 209.00 300 206.50 207.50 2135 -2.82% 28.57%
SKF B 207.00 -0.02% -0.05 46118 208.60 206.60 209.15 349 206.90 207.10 1062 -2.47% -3.38%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 49.17 0.29% 0.14 19636 49.27 49.04 49.42 146 49.14 49.20 135 0.55% 28.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 111.40 -0.71% -0.80 14 111.40 111.40 111.40 1 111.80 112.60 19 0.00% 35.67%
- - - - - - - - - - - 0.00% 0.00%
Thales 81.92 0.71% 0.58 21061 82.04 81.76 82.33 25 81.88 81.94 71 -3.28% 8.28%
- - - - - - - - - - - 0.00% 0.00%
thyssenkrupp AG 9.13 0.20% 0.02 71334 9.22 9.12 9.22 147 9.13 9.13 10 -0.15% 12.16%
Tomra Systems 487.80 0.56% 2.70 11982 489.50 486.50 489.50 143 487.90 488.30 123 -5.81% 14.90%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 201.80 1.09% 2.17 81844 201.00 200.95 203.65 161 201.80 201.90 108 -1.18% 9.20%
Téléperformance 375.20 0.37% 1.40 3086 374.90 374.50 375.90 30 375.20 375.40 10 -1.48% 37.17%
- - - - - - - - - - - 0.00% 0.00%
Vaisala 39.85 0.13% 0.05 12 39.25 39.25 39.85 124 39.65 40.15 60 -6.35% 35.14%
Vallourec 7.12 -0.56% -0.04 39553 7.27 7.08 7.27 245 7.12 7.14 144 -1.65% -23.15%
Valmet OYJ 33.21 0.39% 0.13 22971 33.21 33.08 33.27 149 33.20 33.22 34 -4.17% 41.01%
- - - - - - - - - - - 0.00% 0.00%
VIDRALA SA INH. EO 1 100.80 -0.40% -0.40 5741 101.60 99.60 101.60 14 99.30 100.60 25 1.20% 7.20%
Viohalco 4.66 0.00% 0.00 - 4.66 4.66 4.66 1 4.71 4.73 465 0.00% 20.32%
Volvo A 196.50 0.92% 1.80 2061 196.35 196.30 197.40 1005 196.50 196.70 1733 1.67% -0.36%
Volvo B 193.40 0.67% 1.28 260361 192.67 192.67 194.68 466 193.44 193.50 200 1.73% -1.38%
Vossloh 46.50 0.76% 0.35 9 46.40 46.40 46.50 14 46.45 46.60 12 -0.22% 12.29%
Wärtsilä 11.18 0.13% 0.01 22747 11.29 11.15 11.29 292 11.18 11.19 577 -4.72% 36.46%
Wallenius Wilhelmsen 35.72 -0.28% -0.10 3801 35.88 35.52 35.96 390 35.72 35.84 310 -2.29% 58.50%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 185.50 0.00% 0.00 - 185.50 185.50 185.50 117 178.50 183.50 296 1.09% 43.80%
Zardoya Otis 5.38 -1.28% -0.07 12846 5.46 5.35 5.46 514 5.37 5.39 483 -2.68% -4.39%