18.01.2022 23:40:21
STOXX EU600 IND G&S
753.19
EUR
-13.0500
-1.70%
18.01.2022 17:50
 
Chart
Kursdaten
Kurs 753.19 Eröffnung 764.22
Diff. absolut -13.05 Tages-Hoch 764.22
Diff. % -1.70 % Tages-Tief 750.34
Volumen - Umsatz -
Schlusskurs vom 17.01.2022 766.24 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.01.2022 / 17:50
Währung EUR Aktualisierungsstand 18.01.2022 / 23:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -5.46% 816.2 750.3
1 Woche -2.90% 786.7 750.3
1 Monat -1.08% 816.2 740.8
3 Monate 0.01% 816.2 736.7
6 Monate 1.85% 816.2 717.0
1 Jahr 17.16% 816.2 617.1
3 Jahre 54.25% 816.2 354.6
4.22
1.13
26.14
18.92
SMI
SMI
SMI
-5.46
-2.69
2020
2021
2022
{"2020":{"performance":4.22,"chartHeight":15.696261156909,"year":2020,"ID_NOTATION":"193801"},"2021":{"performance":26.14,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"193801"},"2022":{"performance":-5.46,"chartHeight":17.022338309754,"year":2022,"ID_NOTATION":"193801"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.69,"chartHeight":13.378354200589,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-0.94,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.86,"chartHeight":11.479092867011,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-0.71,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.01.2022 23:40:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
A.P. Moller-Maersk B 22820.00 0.40% 90.00 6072 22760.00 22360.00 23060.00 128 22940.00 22940.00 2 -1.98% -2.93%
Aalberts Industries 55.24 -4.03% -2.32 88566 57.28 55.04 57.28 21 55.18 55.26 229 -0.93% -5.38%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 146.75 -0.20% -0.30 137002 146.55 144.50 146.90 2252 146.90 146.90 24 0.00% 5.96%
Airbus 116.08 -0.58% -0.68 439314 116.17 114.14 116.48 20 116.06 116.10 63 -1.58% 3.00%
ALFA LAVAL 323.10 -2.09% -6.90 534905 326.90 318.20 326.90 2270 322.90 322.90 200 -4.70% -11.50%
Alstom 33.56 -1.09% -0.37 245909 34.02 33.50 34.10 9154 33.51 33.51 730 -1.50% 7.63%
Amadeus IT 62.72 -2.06% -1.32 293277 63.66 62.38 63.78 11677 62.74 62.74 200 -0.57% 5.20%
Andritz 48.06 -0.70% -0.34 145811 48.00 47.44 48.50 502 47.96 47.96 502 3.00% 6.19%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 17.23 0.00% 0.00 428713 17.16 16.96 17.34 48898 17.24 17.24 15 0.73% -1.26%
Atlas Copco A 571.60 -2.12% -12.40 544541 581.60 568.40 581.60 7606 571.60 571.60 4 -4.70% -8.84%
Aéroports de Paris 127.50 0.08% 0.10 81981 126.45 125.50 127.62 127 127.00 128.85 50 4.34% 13.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 31.04 -1.52% -0.48 5603 31.26 30.92 31.32 61 30.96 31.12 41 -2.17% 3.95%
Bolloré 4.83 -0.88% -0.04 2183751 4.85 4.78 4.85 11196 4.84 4.84 2013 -1.13% -1.85%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.48 -1.36% -0.38 836801 27.75 27.34 27.89 38190 27.36 27.36 3100 -0.81% -5.97%
CNH Industrial 14.41 -1.40% -0.20 1484230 14.47 14.35 14.52 34917 14.42 14.42 1 2.31% -3.28%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE POST 53.72 -0.98% -0.53 616808 54.16 53.08 54.16 8175 53.72 53.72 79 -0.57% -4.67%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1354.00 -1.85% -25.50 230013 1377.25 1342.50 1377.25 1030 1355.00 1355.00 6 -3.66% -11.85%
Edenred 41.20 -0.96% -0.40 139691 41.60 40.70 42.03 8415 41.27 41.27 162 -4.52% 1.88%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 78.00 -2.80% -2.25 114385 80.15 77.75 80.35 2375 78.00 78.00 310 -0.38% 1.69%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Fingerprint Cards B 19.14 -1.77% -0.34 339910 19.43 18.73 19.43 465 19.13 19.18 2473 -4.20% -7.42%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 64.22 0.44% 0.28 83783 63.64 62.89 64.48 102 64.16 64.24 101 1.81% 8.33%
GEA GROUP 43.13 -1.46% -0.64 122436 43.46 42.77 43.48 5750 43.18 43.18 1060 -1.64% -10.69%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 14.26 -0.09% -0.01 224560 14.16 13.99 14.27 5858 14.22 14.22 218 -0.26% -1.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 36.02 -2.28% -0.84 72825 36.87 36.01 36.87 102 36.05 36.05 102 -5.01% -7.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ISS 128.05 -3.07% -4.05 245975 131.20 127.65 131.25 219 127.60 128.55 219 -1.48% 2.77%
KION GROUP 88.43 -3.42% -3.13 75359 91.10 88.24 91.10 2365 88.46 88.46 3 -5.91% -8.19%
KONE 59.42 -0.90% -0.54 299444 59.44 58.97 59.56 4022 59.36 59.36 5 -3.82% -5.86%
PHILIPS 29.66 0.17% 0.05 1364780 29.45 28.98 29.77 18509 29.64 29.64 25 -12.25% -9.57%
Koninklijke Vopak 30.28 -1.17% -0.36 99235 30.59 30.00 30.66 411 30.25 30.29 38 -3.63% -1.72%
- - - - - - - - - - - 0.00% 0.00%
Legrand 95.22 -2.08% -2.02 165681 96.90 94.84 96.90 1066 95.28 95.28 4 -3.88% -7.24%
Leonardo S.p.A. 6.83 0.86% 0.06 910706 6.73 6.66 6.84 8769 6.82 6.82 110 4.43% 8.65%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 197.55 -0.45% -0.90 132380 197.00 192.70 198.30 273 197.75 197.75 32 2.78% 10.15%
Neles 12.55 -0.40% -0.05 8174 12.46 12.46 12.63 255 12.55 12.56 247 -5.99% -8.36%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.47 -1.59% -0.06 1201702 3.49 3.45 3.51 926 3.47 3.48 2348 -6.31% -9.45%
PRYSMIAN 32.52 -2.75% -0.92 494943 33.30 32.35 33.34 19930 32.59 32.59 1 -2.43% -1.84%
- - - - - - - - - - - 0.00% 0.00%
Randstad Holding N.V 60.72 -2.36% -1.47 111865 61.92 60.48 62.02 982 60.78 60.78 376 -2.83% 0.80%
- - - - - - - - - - - 0.00% 0.00%
Rexel 20.93 -2.13% -0.46 782547 21.10 20.54 21.20 395 20.89 20.93 117 10.98% 16.96%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Safran 111.98 -0.37% -0.42 350948 112.00 109.16 112.30 35 111.98 112.10 14 0.77% 4.26%
Sandvik 246.80 -1.95% -4.90 1198307 250.00 244.55 250.30 2156 246.20 246.20 204 -2.76% -2.33%
Sartorius Vz 445.85 -3.17% -14.60 27651 455.00 442.95 458.20 441 445.90 445.90 12 -12.75% -25.39%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 159.87 -2.12% -3.46 509598 161.76 158.46 161.76 16389 159.88 159.88 139 -2.26% -7.82%
Securitas B 116.80 -4.38% -5.35 634341 122.30 116.80 122.55 532 116.80 117.20 608 -4.26% -6.49%
- - - - - - - - - - - 0.00% 0.00%
Siemens 142.64 -2.57% -3.76 617207 145.90 142.46 145.90 4822 142.60 142.60 57 -5.30% -6.24%
SKF B 225.40 -2.55% -5.90 1139534 228.80 224.65 229.00 4627 225.40 225.40 1801 0.31% 4.96%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 47.00 -1.71% -0.82 104336 47.59 46.67 47.72 11304 47.12 47.12 212 -4.25% -2.81%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Thales 83.24 1.79% 1.46 169616 81.70 81.43 83.33 4 83.28 83.28 4 5.77% 11.19%
thyssenkrupp AG 10.05 -4.85% -0.51 1302321 10.50 10.05 10.52 754 10.06 10.12 772 -4.92% 4.24%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 242.00 -1.59% -3.90 175049 244.80 239.10 244.80 668 241.80 241.80 668 -1.55% 1.85%
Téléperformance 347.60 -3.18% -11.40 64183 358.00 347.15 358.00 896 348.00 348.00 2 -6.03% -11.53%
- - - - - - - - - - - 0.00% 0.00%
Volvo B 216.30 -1.90% -4.20 1279141 219.10 214.93 219.15 1259 216.30 216.30 594 -1.01% 3.20%
Wärtsilä 12.68 -0.35% -0.04 357369 12.63 12.58 12.71 6137 12.69 12.69 6137 -0.24% 2.30%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 7.05 0.00% 0.00 64371 7.05 7.05 7.06 544 7.04 7.06 548 -0.07% -0.91%