22.01.2019 19:55:12
STOXX EU600 IND G&S
487.74
EUR
-1.8800
-0.38%
22.01.2019 17:50
 
Chart
Kursdaten
Kurs 487.74 Eröffnung 488.86
Diff. absolut -1.88 Tages-Hoch 489.51
Diff. % -0.38 % Tages-Tief 485.11
Volumen - Umsatz -
Schlusskurs vom 21.01.2019 489.62 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2019 / 17:50
Währung EUR Aktualisierungsstand 22.01.2019 / 19:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.11% 489.9 443.3
1 Woche 3.05% 489.9 472.6
1 Monat 8.48% 489.9 441.2
3 Monate -0.87% 510.7 441.2
6 Monate -10.65% 558.5 441.2
1 Jahr -12.97% 564.0 441.2
3 Jahre 22.75% 564.0 360.8
14.82
13
SMI
7.11
6.37
SMI
-14.64
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.82,"chartHeight":28.627155238062,"year":2017,"ID_NOTATION":"193801"},"2018":{"performance":-14.64,"chartHeight":28.545902448039,"year":2018,"ID_NOTATION":"193801"},"2019":{"performance":7.11,"chartHeight":23.743552145388,"year":2019,"ID_NOTATION":"193801"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.37,"chartHeight":23.012797179833,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.04,"chartHeight":18.094176062049,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2019 19:55:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 8692.00 -2.93% -262.00 6634 8932.00 8662.00 8956.00 1 8380.00 8922.00 19 -0.28% 6.29%
ABB N 19.11 -0.86% -0.17 1357890 19.29 19.00 19.36 1000 18.91 19.16 2 0.53% 2.55%
AGGREKO 711.80 -5.14% -38.60 238521 735.80 703.20 737.20 3737 707.20 712.00 1 -6.37% -2.68%
ALFA LAVAL 196.15 -0.91% -1.80 407437 196.90 194.15 199.60 1587 193.70 201.50 500 0.41% 3.54%
ASHTEAD GROUP 1928.50 -0.87% -17.00 341967 1944.50 1908.00 1955.00 1200 1929.00 1930.50 168 1.63% 18.13%
ATLANTIA 19.91 0.48% 0.10 265910 19.76 19.69 20.09 1300 19.91 20.05 1206 3.47% 9.50%
Aalberts Industries 29.59 -0.97% -0.29 20425 29.93 29.46 29.99 25 29.58 29.60 77 2.74% 2.03%
Adecco N 50.78 0.32% 0.16 127550 50.30 50.26 51.10 75 49.43 50.80 1 3.02% 10.66%
Aena SA 146.70 1.14% 1.65 41136 144.95 144.50 147.15 49 146.65 146.75 25 5.46% 7.43%
Airbus Group 94.54 0.20% 0.19 307282 94.23 93.88 95.05 160 94.30 94.45 120 2.31% 12.69%
Alstom 34.50 -2.35% -0.83 315570 35.03 34.18 35.06 82 34.50 34.52 4 -1.60% -1.85%
Amadeus IT 64.54 0.44% 0.28 289521 64.10 64.04 65.04 400 64.52 64.56 256 4.67% 5.98%
Andritz 43.44 0.32% 0.14 27520 43.28 42.98 43.44 115 43.36 43.52 1 2.70% 8.65%
Atlas Copco A 225.90 -1.65% -3.80 625844 228.38 223.85 229.90 1373 223.75 227.50 1348 2.12% 7.58%
Aéroports de Paris 166.90 0.97% 1.60 15391 164.80 164.50 167.10 11 166.80 167.00 1 -0.30% 0.72%
BABCOCK INT GROUP 555.00 -0.79% -4.40 394040 560.00 551.40 564.80 130 555.00 555.80 381 4.13% 12.99%
BAE SYSTEMS 511.60 -0.31% -1.60 1479565 512.80 507.80 516.80 796 511.40 512.00 150 0.95% 11.19%
BBA AVIATION 234.20 -1.01% -2.40 601005 235.40 232.80 236.00 86 233.80 234.60 2132 2.18% 7.04%
BUNZL 2409.00 -1.55% -38.00 161335 2440.00 2400.00 2454.00 123 2408.00 2410.00 3 -1.11% 1.95%
Bilfinger SE 28.76 -0.42% -0.12 10771 28.98 28.50 29.00 20 28.32 28.78 900 3.90% 12.17%
Bolloré 3.58 -1.05% -0.04 452070 3.60 3.55 3.63 326 3.58 3.59 630 1.59% 2.40%
Bureau Veritas 19.14 -0.08% -0.01 229306 19.02 18.77 19.25 1300 19.13 19.16 5 4.45% 7.86%
CNH Industrial 8.93 -1.17% -0.11 735547 9.01 8.84 9.01 400 8.91 8.93 744 4.57% 14.00%
COBHAM 107.90 0.33% 0.35 527219 107.80 106.60 107.95 21177 107.10 107.90 1013 1.17% 10.19%
Carillion - - - - - - - - - - - - -
DCC 6515.00 -0.08% -5.00 27846 6530.00 6500.00 6577.50 27 6510.00 6530.00 200 1.32% 9.13%
DEUTSCHE POST 25.57 -0.12% -0.03 550959 25.36 25.35 25.70 301 25.57 26.60 46 2.81% 7.02%
DKSH N 74.45 0.00% 0.00 13657 74.25 74.25 74.70 14 74.25 75.00 271 2.06% 9.97%
DSV 516.40 -0.15% -0.80 139439 515.00 514.60 521.40 329 500.40 530.00 329 8.54% 20.98%
Dassault Aviation 1278.00 -1.77% -23.00 1729 1296.00 1272.00 1296.00 1 1277.00 1280.00 6 3.57% 5.79%
EXPERIAN 1949.50 -0.03% -0.50 296466 1952.50 1943.00 1969.50 195 1949.00 1951.00 10 4.03% 2.71%
Edenred 36.55 -0.14% -0.05 70881 36.56 36.45 37.06 89 36.55 36.58 80 3.31% 13.90%
Essentra - - - - - - - - - - - - -
Eurazeo 64.30 -1.98% -1.30 16628 63.85 63.85 64.55 17 64.25 64.35 191 1.10% 3.79%
FRAPORT 65.66 -0.91% -0.60 45840 66.18 65.30 66.32 400 65.64 65.68 89 5.09% 5.29%
Ferguson 5287.00 -1.05% -56.00 69495 5346.00 5262.00 5359.00 6 5283.00 5287.00 57 0.40% 5.76%
Fingerprint Cards B 19.19 18.02% 2.93 703776 16.49 16.10 19.22 500 18.05 20.10 211 39.98% 89.48%
Flughafen Zuerich N 174.40 0.00% 0.00 15938 174.70 173.10 176.10 135 172.60 174.70 5 0.69% 7.19%
G4S Plc 207.40 -0.62% -1.30 1266104 208.40 207.00 211.00 658 207.20 207.50 9500 -0.14% 4.38%
GEA GROUP 24.05 -0.25% -0.06 224436 24.08 23.77 24.28 15 24.05 24.08 700 4.11% 6.89%
GRAFTON GROUP 747.00 0.95% 7.00 9541 737.50 737.50 754.50 1300 745.50 763.50 2078 3.03% 16.17%
Georg Fischer N 874.00 -1.47% -13.00 1668 886.00 867.00 886.00 21 737.00 895.00 21 3.68% 10.98%
Getlink SE 12.38 -0.24% -0.03 211953 12.46 12.37 12.55 250 12.37 12.38 8 3.21% 5.18%
HALMA 1414.00 0.50% 7.00 150201 1403.00 1403.00 1426.00 224 1414.00 1418.00 140 0.07% 4.20%
HAYS 151.80 -0.13% -0.20 1727381 152.10 150.30 153.40 750 151.60 154.30 10376 2.71% 7.89%
HOWDEN JOINERY GROUP 497.20 0.14% 0.70 561716 494.80 494.50 502.80 5339 494.80 497.40 419 4.37% 13.54%
Huhtamäki 27.87 -0.39% -0.11 119774 28.04 27.85 28.49 26 27.85 28.50 200 -0.36% 3.34%
IMI PLC 958.00 -2.34% -23.00 193915 978.50 952.50 978.50 190 957.50 963.00 2108 0.16% 1.11%
ISS 194.25 1.60% 3.05 136061 190.95 190.70 194.25 869 189.05 199.75 869 4.24% 6.88%
Intertek Group 5016.00 -1.34% -68.00 48144 5076.00 5000.00 5124.00 531 4975.00 5016.00 460 2.22% 4.26%
KION GROUP 46.36 -0.77% -0.36 66160 46.58 45.84 47.01 3 46.33 46.36 38 7.02% 5.22%
KONE 44.11 -0.20% -0.09 220023 44.20 43.83 44.40 200 43.85 48.00 1262 4.32% 6.45%
Koninklijke Vopak 43.64 -0.21% -0.09 34239 43.90 43.53 44.58 26 43.62 43.65 300 0.05% 9.73%
Kühne + Nagel N 133.75 -0.82% -1.10 28825 134.60 133.15 134.85 256 132.65 134.05 100 4.74% 6.94%
Legrand 51.02 -0.27% -0.14 110842 51.04 50.86 51.34 500 51.00 51.04 192 1.76% 3.20%
Leonardo S.p.A. 7.98 -1.26% -0.10 492927 8.02 7.96 8.11 692 7.95 8.00 688 6.23% 4.02%
MAN 90.35 0.06% 0.05 28334 90.30 90.30 90.40 120 90.30 90.35 29 0.03% 0.17%
MEGGITT 508.60 0.24% 1.20 519442 507.00 504.60 511.80 4500 508.20 508.80 49 2.62% 8.21%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MTU Aero Engines 182.70 0.27% 0.50 36364 182.30 181.30 183.30 19 182.70 182.80 2 4.41% 15.17%
OC Oerlikon N 12.67 -1.63% -0.21 99616 12.83 12.65 12.90 7 12.66 14.80 1528 4.19% 14.76%
PHILIPS 31.52 1.01% 0.32 721062 31.14 31.07 31.57 137 31.48 31.54 492 3.43% 0.76%
PRYSMIAN 18.48 -0.81% -0.15 370171 18.57 18.36 18.92 200 18.46 18.88 140 3.27% 9.71%
Pagegroup 451.60 -0.62% -2.80 146511 455.00 450.00 461.40 5294 448.00 454.80 5270 4.10% -0.09%
PostNL 2.20 0.14% 0.00 265951 2.19 2.18 2.24 777 2.20 2.20 11900 5.61% 11.08%
QINETIQ GROUP 305.00 0.89% 2.70 422831 306.30 302.90 310.90 431 303.80 305.30 1900 -0.33% 6.09%
RENTOKIL INITIAL 349.90 1.01% 3.50 1361821 346.10 346.10 352.10 460 349.70 350.00 700 2.37% 4.26%
ROLLS ROYCE 891.00 -0.82% -7.40 690209 894.20 883.20 898.20 360 891.00 891.40 250 0.63% 7.79%
ROTORK 276.00 0.75% 2.05 505889 274.40 272.80 276.40 8400 275.80 276.10 1356 4.90% 11.38%
RPC GROUP 735.20 1.18% 8.60 588012 740.00 726.00 746.40 699 735.00 741.40 3898 5.33% 13.11%
Randstad Holding N.V 42.17 0.02% 0.01 101989 42.04 41.82 42.50 90 42.00 42.42 110 2.55% 5.82%
Rexel 9.95 -0.02% -0.00 212048 9.94 9.84 9.97 14 9.94 9.96 330 3.13% 7.31%
Royal Mail 296.70 1.06% 3.10 1323770 296.20 293.00 302.80 335 297.00 298.90 9679 7.73% 8.40%
SAFRAN 109.10 -0.86% -0.95 138559 109.45 108.85 109.80 92 109.10 109.15 12 1.07% 3.71%
SGS N 2351.00 0.21% 5.00 8694 2290.00 2290.00 2375.00 52 2326.00 2374.00 51 2.62% 6.57%
SKF B 145.75 0.00% 0.00 727084 145.10 144.55 147.95 200 145.10 146.00 291 1.57% 8.57%
SMITH (DS) 337.00 -0.09% -0.30 983534 338.40 335.20 340.00 360 336.80 337.40 260 3.09% 13.05%
SMURFIT KAPPA GRP 24.34 -0.65% -0.16 154307 24.52 23.88 24.56 182 23.56 24.52 500 -0.90% 5.37%
SPIRAX-SARCO ENGIN. 6445.00 -0.92% -60.00 24647 6510.00 6395.00 6515.00 22 6440.00 6450.00 6 1.98% 3.53%
Sandvik 140.10 -0.78% -1.10 1734114 142.50 139.25 143.50 80 125.00 141.05 2178 4.71% 10.88%
Sartorius Vz 110.80 -4.48% -5.20 33619 115.90 110.40 116.60 230 110.50 110.70 59 -2.21% 1.19%
Schindler PS 207.20 -0.58% -1.20 12645 207.80 206.00 209.60 140 198.90 209.80 1 2.07% 6.37%
Schneider Electric 60.06 -0.27% -0.16 342340 60.17 59.56 60.26 120 59.84 60.24 150 3.37% 0.30%
Securitas B 146.35 0.69% 1.00 128241 145.05 145.05 147.05 333 145.00 156.50 362 2.99% 3.14%
Siemens 99.32 -1.37% -1.38 545066 100.24 98.62 100.24 209 99.31 99.36 11 1.60% 1.52%
Smiths Group 1456.00 -0.41% -6.00 112705 1470.00 1449.00 1477.50 1500 1455.50 1456.50 61 0.87% 6.90%
Spectris 2443.00 -0.24% -6.00 25747 2458.00 2431.00 2460.00 133 2442.00 2477.00 1043 0.21% 6.68%
THYSSENKRUPP 15.54 -2.11% -0.34 1033194 15.77 15.36 15.78 1100 15.54 15.55 223 -3.45% 4.23%
TRAVIS PERKINS 1233.00 -0.84% -10.50 189932 1253.00 1228.25 1264.00 200 1232.50 1233.50 90 5.88% 14.70%
Thales 101.10 0.15% 0.15 33551 100.90 100.35 101.20 23 101.15 101.20 10 0.05% -0.64%
Trelleborg B 149.55 -0.93% -1.40 198960 150.45 148.85 151.65 170 149.30 151.00 694 3.21% 8.56%
Téléperformance 144.50 -1.57% -2.30 24358 146.50 144.50 147.70 20 144.50 144.60 30 5.51% 3.88%
ULTRA ELECTRONICS 1312.00 -1.28% -17.00 24467 1308.00 1298.00 1321.00 1000 1310.00 1312.00 269 -6.08% 0.54%
Volvo B 122.40 -1.13% -1.40 1067769 123.40 121.70 124.10 350 121.55 122.50 997 0.87% 5.75%
WARTSILA 14.24 -1.15% -0.17 296686 14.38 14.15 14.47 150 13.28 14.28 43 1.21% 2.63%
WEIR GROUP 1428.00 -1.79% -26.00 294710 1443.50 1400.75 1457.00 330 1426.00 1428.50 120 2.77% 9.76%
WIRECARD 156.95 1.98% 3.05 188586 153.90 153.40 157.80 3 156.90 157.00 36 13.69% 18.05%
Zardoya Otis 6.71 0.52% 0.04 27094 6.70 6.63 6.74 1000 6.70 6.71 45 2.21% 9.56%