Chart
Kursdaten
Kurs | 713.56 | Eröffnung | 713.56 |
Diff. absolut | 1.76 | Tages-Hoch | 713.56 |
Diff. % | 0.25 % | Tages-Tief | 713.56 |
Volumen | - | Umsatz | - |
Schlusskurs vom 11.12.2019 | 711.80 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 12.12.2019 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 12.12.2019 / 18:10 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2019 | 30.19% | 719.9 | 535.2 |
1 Woche | 0.44% | 713.5 | 707.6 |
1 Monat | 0.44% | 719.9 | 698.1 |
3 Monate | 5.41% | 719.9 | 646.1 |
6 Monate | 8.99% | 719.9 | 622.1 |
1 Jahr | 27.92% | 719.9 | 534.0 |
3 Jahre | 31.90% | 719.9 | 534.0 |
Benchmark:
2017
|
2018
|
2019
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2019 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Aalberts Industries | 39.69 | 1.10% | 0.43 | 27122 | 39.30 | 39.17 | 39.87 | 60 | 39.62 | 39.66 | 5 | 1.32% | 35.38% |
ACS ACTIVIDADES DE C | 35.28 | 0.60% | 0.21 | 315025 | 35.17 | 34.77 | 35.41 | 190 | 35.23 | 35.27 | 178 | 2.51% | 3.79% |
Aena SA | 171.55 | 0.94% | 1.60 | 178528 | 170.25 | 170.15 | 172.55 | 51 | 170.65 | 171.60 | 49 | 3.28% | 24.46% |
Airbus Group | 124.26 | -0.03% | -0.04 | 454375 | 124.38 | 123.00 | 125.18 | 124 | 124.22 | 124.28 | 29 | -2.66% | 0.00% |
Alstom | 41.69 | 1.63% | 0.67 | 281898 | 40.90 | 40.87 | 41.72 | 3 | 41.67 | 41.70 | 150 | 2.50% | 16.70% |
Amadeus IT | 71.54 | -0.50% | -0.36 | 409909 | 72.04 | 71.20 | 72.36 | 230 | 71.58 | 71.64 | 25 | -0.69% | 18.06% |
Andritz | 37.70 | 2.17% | 0.80 | 53030 | 36.98 | 36.98 | 37.90 | 200 | 37.60 | 37.74 | 190 | 2.79% | -7.70% |
ATLANTIA | 21.22 | -0.66% | -0.14 | 251797 | 21.25 | 20.90 | 21.32 | 206 | 21.21 | 21.23 | 325 | 6.64% | 18.01% |
Aéroports de Paris | 176.60 | -0.45% | -0.80 | 7793 | 177.10 | 175.20 | 177.20 | 30 | 176.50 | 176.70 | 6 | 0.23% | 7.06% |
Bolloré | 3.89 | 0.46% | 0.02 | 104870 | 3.87 | 3.85 | 3.90 | 616 | 3.89 | 3.89 | 3400 | 2.16% | 10.69% |
Bouygues | 37.90 | 0.13% | 0.05 | 329933 | 37.83 | 37.34 | 37.93 | 250 | 37.79 | 37.99 | 250 | 2.83% | 20.81% |
bpost | 10.86 | 0.98% | 0.10 | 63354 | 10.79 | 10.71 | 10.89 | 801 | 10.85 | 10.88 | 109 | 1.37% | 34.67% |
Bureau Veritas | 23.16 | -0.47% | -0.11 | 117474 | 23.35 | 22.94 | 23.35 | 100 | 23.16 | 23.18 | 250 | -0.60% | 31.17% |
CNH Industrial | 9.55 | 0.63% | 0.06 | 283472 | 9.49 | 9.33 | 9.60 | 475 | 9.52 | 9.58 | 475 | -0.88% | 21.20% |
Compagnie de Saint-G | 38.03 | 0.19% | 0.07 | 381197 | 37.93 | 37.59 | 38.35 | 145 | 37.95 | 38.05 | 171 | 2.04% | 28.32% |
CRH PLC | 35.35 | 0.71% | 0.25 | 361778 | 35.08 | 35.08 | 35.65 | 504 | 35.01 | 35.34 | 80 | 1.89% | 53.28% |
Dassault Aviation | 1124.50 | -0.57% | -6.50 | 565 | 1128.00 | 1112.00 | 1133.00 | 10 | 1122.00 | 1125.00 | 6 | -2.16% | -6.37% |
DEUTSCHE POST | 34.24 | -0.06% | -0.02 | 455869 | 34.37 | 33.96 | 34.42 | 280 | 34.23 | 34.25 | 280 | 1.45% | 43.25% |
Dürr | 29.45 | 8.75% | 2.37 | 128334 | 28.19 | 28.03 | 29.50 | 210 | 29.37 | 29.43 | 235 | -0.04% | -11.62% |
Edenred | 43.74 | -0.48% | -0.21 | 196540 | 43.87 | 43.66 | 44.04 | 120 | 43.73 | 43.78 | 199 | 0.25% | 36.96% |
Eiffage | 101.05 | -0.15% | -0.15 | 58419 | 101.40 | 100.30 | 101.70 | 130 | 101.00 | 101.35 | 120 | 2.95% | 39.24% |
Elis | 18.22 | 2.36% | 0.42 | 128240 | 17.88 | 17.82 | 18.29 | 410 | 18.21 | 18.23 | 146 | 0.00% | 21.17% |
Eurazeo | 61.75 | 0.24% | 0.15 | 9220 | 61.70 | 61.33 | 61.95 | 145 | 61.75 | 61.85 | 2 | 1.32% | 4.41% |
FERROVIAL | 27.21 | 0.63% | 0.17 | 630046 | 27.09 | 27.05 | 27.53 | 406 | 27.07 | 27.22 | 421 | 1.54% | 51.91% |
FRAPORT | 77.88 | 0.00% | 0.00 | 32433 | 77.86 | 77.26 | 78.04 | 2 | 77.84 | 77.92 | 106 | 1.38% | 24.89% |
GEA GROUP | 29.45 | 2.01% | 0.58 | 69657 | 28.89 | 28.88 | 29.56 | 240 | 29.44 | 29.46 | 22 | -1.20% | 28.31% |
Getlink SE | 15.27 | -1.74% | -0.27 | 185378 | 15.39 | 15.09 | 15.39 | 523 | 15.25 | 15.27 | 240 | 1.70% | 32.09% |
HeidelbergCement AG | 68.30 | 1.31% | 0.88 | 67092 | 67.32 | 67.22 | 68.54 | 190 | 68.22 | 68.30 | 2 | 0.24% | 25.97% |
HOCHTIEF | 114.40 | -0.35% | -0.40 | 37485 | 115.00 | 112.80 | 115.50 | 73 | 114.30 | 114.60 | 74 | 3.80% | -2.05% |
Kingspan Group | 51.25 | 1.28% | 0.65 | 54463 | 50.75 | 50.95 | 51.50 | 348 | 50.65 | 51.10 | 149 | 2.89% | 37.43% |
KION GROUP | 62.72 | 2.72% | 1.66 | 34213 | 61.60 | 61.12 | 62.90 | 145 | 62.66 | 62.76 | 141 | 1.03% | 38.58% |
KONE | 56.46 | -0.95% | -0.54 | 119666 | 57.14 | 56.18 | 57.14 | 316 | 55.92 | 56.82 | 331 | 0.14% | 37.28% |
BOSKALIS WESTMINSTER | 22.54 | 1.90% | 0.42 | 17289 | 22.17 | 22.15 | 22.63 | 133 | 22.40 | 22.55 | 120 | 5.58% | 2.17% |
PHILIPS | 42.46 | -0.55% | -0.23 | 335495 | 42.70 | 42.37 | 42.94 | 273 | 42.34 | 42.45 | 273 | 2.14% | 37.86% |
Koninklijke Vopak | 47.56 | -1.69% | -0.82 | 76332 | 48.28 | 47.49 | 48.28 | 184 | 47.49 | 47.55 | 280 | 0.46% | 21.65% |
Legrand | 73.20 | 0.63% | 0.46 | 123056 | 72.78 | 72.70 | 73.74 | 90 | 72.54 | 73.20 | 180 | 0.94% | 47.13% |
Leonardo S.p.A. | 10.60 | 1.29% | 0.14 | 145710 | 10.49 | 10.41 | 10.61 | 610 | 10.51 | 10.60 | 275 | 0.58% | 36.44% |
MAN | 41.58 | -0.53% | -0.22 | 570 | 41.62 | 41.47 | 41.82 | 77 | 41.44 | 98.00 | 9 | 0.97% | -53.66% |
METSO OYJ | 34.38 | 0.79% | 0.27 | 119085 | 34.15 | 33.94 | 34.47 | 519 | 34.05 | 34.72 | 515 | 2.10% | 49.02% |
MTU Aero Engines | 254.00 | -2.98% | -7.80 | 87592 | 260.40 | 253.70 | 260.50 | 40 | 253.90 | 254.10 | 25 | 3.56% | 65.49% |
PostNL | 2.02 | 0.65% | 0.01 | 152735 | 2.02 | 1.99 | 2.03 | 4412 | 2.02 | 2.02 | 4209 | 4.26% | 1.34% |
PRYSMIAN | 21.01 | 1.11% | 0.23 | 427307 | 20.70 | 20.61 | 21.12 | 263 | 20.98 | 21.08 | 126 | 0.73% | 23.36% |
Randstad Holding N.V | 54.34 | 1.19% | 0.64 | 57464 | 53.70 | 53.70 | 54.64 | 619 | 54.22 | 54.36 | 240 | 0.19% | 34.76% |
Rexel | 11.95 | 2.58% | 0.30 | 512767 | 11.66 | 11.66 | 12.02 | 750 | 11.94 | 11.96 | 708 | 2.28% | 25.65% |
SAFRAN | 145.85 | -0.88% | -1.30 | 180809 | 147.05 | 144.45 | 147.60 | 72 | 145.85 | 146.00 | 57 | 1.34% | 39.88% |
Sartorius Vz | 188.60 | 0.32% | 0.60 | 3850 | 188.50 | 186.60 | 189.50 | 76 | 188.40 | 188.60 | 41 | -1.57% | 71.69% |
Schneider Electric | 92.28 | 2.03% | 1.84 | 571236 | 90.63 | 90.50 | 92.70 | 120 | 92.04 | 92.52 | 120 | 2.63% | 51.04% |
Siemens | 118.12 | 0.87% | 1.02 | 309330 | 117.20 | 116.40 | 118.62 | 92 | 118.12 | 118.16 | 180 | -0.88% | 19.70% |
SMURFIT KAPPA GRP | 32.38 | 0.68% | 0.22 | 64979 | 32.14 | 31.88 | 32.44 | 553 | 31.96 | 32.60 | 561 | 0.75% | 39.22% |
Spie | 18.31 | 0.27% | 0.05 | 64767 | 18.19 | 18.19 | 18.55 | 120 | 18.29 | 18.32 | 700 | 0.72% | 57.69% |
Thales | 86.46 | -0.55% | -0.48 | 129188 | 87.10 | 85.78 | 87.88 | 64 | 86.26 | 86.46 | 45 | -1.34% | -14.56% |
THYSSENKRUPP | 11.65 | 2.01% | 0.23 | 374405 | 11.37 | 11.24 | 11.72 | 633 | 11.65 | 11.67 | 759 | 0.18% | -23.37% |
Téléperformance | 210.40 | -0.66% | -1.40 | 15587 | 211.40 | 209.40 | 212.00 | 30 | 210.20 | 210.80 | 27 | 0.00% | 52.26% |
Vinci | 98.38 | -0.57% | -0.56 | 183984 | 98.92 | 97.68 | 98.98 | 100 | 98.10 | 98.40 | 70 | 1.04% | 37.00% |
WARTSILA | 9.45 | 1.35% | 0.13 | 576880 | 9.37 | 9.23 | 9.48 | 1889 | 9.36 | 9.50 | 1886 | 3.86% | -32.85% |
Wienerberger | 26.32 | 2.89% | 0.74 | 129512 | 25.80 | 25.80 | 26.88 | 137 | 26.32 | 26.40 | 907 | 2.40% | 42.03% |
WIRECARD | 105.25 | 1.69% | 1.75 | 239564 | 103.10 | 102.55 | 107.20 | 106 | 98.20 | 105.50 | 8 | -12.14% | -22.15% |