22.05.2019 05:03:07
STOXX EU600 IND G&S
530.17
EUR
4.1500
0.79%
21.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.05.2019 526.02 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.05.2019 / 17:50
Währung EUR Aktualisierungsstand 22.05.2019 / 05:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.43% 554.6 443.3
1 Woche 0.63% 536.6 522.0
1 Monat -3.34% 554.6 518.3
3 Monate 4.10% 554.6 501.3
6 Monate 11.04% 554.6 441.2
1 Jahr -4.22% 564.0 441.2
3 Jahre 24.55% 564.0 381.6
14.82
13
SMI
16.43
14.18
SMI
-14.64
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.82,"chartHeight":21.935097606319,"year":2017,"ID_NOTATION":"193801"},"2018":{"performance":-14.64,"chartHeight":21.872838961857,"year":2018,"ID_NOTATION":"193801"},"2019":{"performance":16.43,"chartHeight":22.460527819034,"year":2019,"ID_NOTATION":"193801"}}
{"2017":{"performance":13,"chartHeight":21.267538876271,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.266026895104,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.18,"chartHeight":21.710188525427,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.018170346665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.788625986606,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.83,"chartHeight":21.200475520745,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.473289068552,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.302777256236,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.383912048031,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.897107647799,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.579172960049,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.28,"chartHeight":17.560690017969,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.287096554817,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.962154152842,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.05.2019 05:03:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 7744.00 2.04% 155.00 5864 7686.00 7544.00 7748.00 38 7614.00 7796.00 5 -2.12% 7.20%
ABB N 19.18 0.76% 0.14 1434673 19.16 19.11 19.28 1000 19.00 19.32 1000 1.13% 2.87%
AGGREKO 812.80 0.62% 5.00 49530 814.40 811.00 819.20 4186 804.80 813.60 347 -1.36% 11.13%
ALFA LAVAL 211.20 1.00% 2.10 184229 210.80 210.00 211.40 100 210.00 211.40 200 1.20% 11.48%
ASHTEAD GROUP 2029.00 0.69% 14.00 113763 2033.00 2025.00 2047.00 354 2028.00 2032.00 382 1.00% 24.29%
ATLANTIA 22.09 0.96% 0.21 349724 21.93 21.82 22.13 388 22.09 22.17 388 -5.15% 22.04%
Aalberts Industries - - - - - - - - - - - - -
Adecco N 57.02 1.68% 0.94 186253 56.82 56.74 57.28 2126 56.44 58.38 730 0.64% 24.25%
Aena SA - - - - - - - - - - - - -
Airbus Group 118.16 -0.66% -0.78 112835 119.62 117.86 119.24 40 118.02 118.60 125 -0.74% 41.10%
Alstom 39.66 1.72% 0.67 337431 39.26 39.26 39.88 127 39.59 39.68 240 4.01% 12.83%
Amadeus IT - - - - - - - - - - - - -
Andritz 34.06 2.10% 0.70 83575 33.70 33.46 34.16 23 33.92 34.20 214 0.83% -14.81%
Atlas Copco A 278.00 2.21% 6.00 683426 277.10 275.50 280.20 200 277.70 279.30 200 1.72% 32.40%
Aéroports de Paris 156.00 0.58% 0.90 16719 155.20 154.70 157.20 56 156.00 156.60 29 1.30% -5.85%
BABCOCK INT GROUP 513.80 -0.54% -2.80 654790 516.00 513.00 534.40 2200 513.60 516.20 963 -0.70% 4.60%
BAE SYSTEMS 460.20 0.07% 0.30 2271444 461.10 459.20 466.20 601 460.30 460.70 750 -1.29% 0.02%
BBA AVIATION 268.60 0.60% 1.60 226767 270.80 266.20 270.80 1297 268.40 268.80 2571 -1.47% 22.76%
BUNZL 2092.00 -0.85% -18.00 300436 2118.00 2086.00 2119.00 160 2091.00 2100.00 100 -0.14% -11.47%
Bilfinger SE 25.92 0.78% 0.20 10698 25.86 25.68 26.08 83 25.90 25.96 60 -4.14% 1.09%
Bolloré 4.08 0.54% 0.02 239270 4.06 4.05 4.11 1470 4.04 4.09 566 -0.78% 16.58%
Bureau Veritas 21.30 0.33% 0.07 231696 21.39 21.20 21.42 160 21.26 21.31 600 -2.25% 20.07%
CNH Industrial 7.99 0.48% 0.04 1288005 8.00 7.93 8.02 361 7.99 8.00 2000 -4.36% 2.09%
COBHAM 114.55 0.31% 0.35 399167 114.30 114.20 115.00 1123 114.50 115.55 26876 0.57% 16.98%
Carillion - - - - - - - - - - - - -
DCC 7092.00 1.08% 76.00 47467 7060.00 7054.00 7156.00 71 7070.00 7098.00 104 5.60% 18.79%
DEUTSCHE POST 27.86 0.67% 0.18 605986 27.77 27.67 28.05 5 27.86 27.87 480 -3.01% 16.45%
DKSH N 62.30 1.55% 0.95 11775 62.00 61.85 62.65 13 62.15 69.00 233 1.71% -7.98%
DSV 591.20 -0.30% -1.80 191035 594.00 589.60 598.00 203 589.40 592.80 304 -0.07% 38.29%
Dassault Aviation 1257.00 -1.02% -13.00 2096 1266.00 1242.00 1268.00 2 1255.00 1260.00 10 -0.40% 4.06%
EXPERIAN 2337.00 1.56% 36.00 384805 2313.00 2304.00 2351.50 500 2335.00 2339.00 315 6.08% 23.13%
Edenred 40.13 -0.35% -0.14 106082 40.55 40.11 40.83 121 40.10 40.18 88 -1.91% 25.05%
Essentra - - - - - - - - - - - - -
Eurazeo 64.50 0.55% 0.35 11285 64.20 64.20 64.80 33 64.45 64.65 129 1.57% 9.32%
FRAPORT 73.64 2.25% 1.62 43664 72.56 72.22 73.70 68 73.46 73.68 13 1.60% 18.09%
Ferguson 5420.00 0.82% 44.00 155378 5390.00 5390.00 5466.00 60 5418.00 5422.00 127 -0.51% 8.42%
Fingerprint Cards B 15.22 4.35% 0.64 263643 15.25 14.80 15.55 9500 15.23 23.01 1200 19.04% 50.30%
Flughafen Zuerich N 171.60 1.96% 3.30 4874 169.40 169.20 171.70 43 171.50 171.70 5 3.25% 5.47%
G4S Plc 215.70 0.56% 1.20 527701 216.40 215.30 217.80 600 215.40 215.70 5400 -1.42% 8.56%
GEA GROUP 24.69 1.52% 0.37 275948 24.30 23.93 24.74 21 24.68 24.73 200 1.11% 9.73%
GRAFTON GROUP 910.50 -0.49% -4.50 166166 912.50 905.00 919.50 2695 900.50 911.50 970 -0.65% 41.60%
Georg Fischer N 874.50 0.06% 0.50 2169 882.00 862.50 882.00 5 777.00 877.00 1 -3.26% 11.05%
Getlink SE 14.11 1.51% 0.21 147106 13.93 13.91 14.11 355 14.00 14.12 950 0.57% 19.93%
HALMA 1813.00 0.89% 16.00 620009 1801.00 1800.00 1824.00 273 1808.00 1814.00 273 4.20% 33.60%
HAYS 148.10 0.00% 0.00 276117 148.30 147.80 150.10 7900 148.00 148.60 1000 0.89% 5.26%
HOWDEN JOINERY GROUP 515.80 0.51% 2.60 754164 516.00 513.00 518.10 400 515.60 516.40 2200 -1.34% 17.79%
Huhtamäki 34.50 2.37% 0.80 53014 33.69 33.60 34.63 28 33.06 36.00 16 2.74% 27.92%
IMI PLC 950.40 0.72% 6.80 49879 957.40 948.20 963.20 366 950.20 951.40 354 -3.39% 0.31%
ISS 213.35 0.12% 0.25 23941 213.40 211.85 214.75 1155 210.00 214.80 1995 -1.41% 17.39%
Intertek Group 5042.00 -0.40% -20.00 111653 5104.00 5020.00 5110.00 98 5036.00 5048.00 142 -0.63% 4.80%
KION GROUP 54.38 1.15% 0.62 57997 54.20 54.12 54.88 90 54.18 54.56 90 0.30% 23.42%
KONE 51.82 0.78% 0.40 371058 51.40 51.06 52.02 14 49.76 52.50 150 5.73% 24.81%
Koninklijke Vopak 38.05 0.96% 0.36 85904 37.82 37.75 38.05 63 38.04 38.07 45 1.87% -4.32%
Kühne + Nagel N 133.90 1.86% 2.45 41103 132.45 132.00 133.95 330 131.95 134.05 17 1.21% 6.19%
Legrand 61.58 1.12% 0.68 114261 61.18 61.18 61.80 210 61.56 61.62 87 1.45% 24.56%
Leonardo S.p.A. 10.09 1.68% 0.17 322937 9.98 9.98 10.15 734 10.08 10.14 600 4.36% 31.49%
MAN 72.25 0.98% 0.70 821 71.45 71.45 72.35 180 72.15 72.40 109 0.63% -19.90%
MEGGITT 509.80 -2.34% -12.20 593468 524.00 506.00 524.20 951 508.20 510.20 390 -5.73% 8.47%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
MTU Aero Engines 200.10 -1.38% -2.80 50245 202.90 199.65 203.60 73 199.95 200.20 25 -0.50% 26.49%
OC Oerlikon N 11.34 0.98% 0.11 44523 11.30 11.21 11.34 27 11.34 11.47 300 -0.26% 2.72%
PHILIPS 36.01 -0.25% -0.09 727152 36.26 35.91 36.26 45 36.01 36.03 137 -0.28% 16.27%
PRYSMIAN 16.55 -0.06% -0.01 245764 16.70 16.39 16.74 195 16.55 16.55 550 -3.81% -1.72%
Pagegroup 515.50 -0.58% -3.00 143004 520.00 515.50 523.50 2636 511.50 516.50 2200 -0.67% 14.05%
PostNL 1.68 -0.21% -0.00 428970 1.71 1.67 1.71 1100 1.67 1.68 8000 -6.75% -15.34%
QINETIQ GROUP 304.00 -0.07% -0.20 87576 300.40 300.40 308.40 2061 304.00 306.80 4142 1.67% 5.74%
RENTOKIL INITIAL 383.50 -0.44% -1.70 1680893 387.40 382.40 390.20 1843 383.10 384.00 408 0.42% 14.27%
ROLLS ROYCE 918.60 -2.36% -22.20 1131544 943.00 913.60 944.80 827 918.00 919.00 120 1.59% 11.13%
ROTORK 298.70 1.88% 5.50 343058 295.30 294.60 301.40 650 298.70 299.00 1340 4.29% 20.54%
RPC GROUP 789.80 0.10% 0.80 130423 789.20 788.80 790.20 634 789.20 790.20 1400 -0.05% 21.51%
Randstad Holding N.V 48.28 0.40% 0.19 90405 48.74 48.21 48.75 110 48.27 48.37 104 -0.25% 21.15%
Rexel 10.78 1.08% 0.12 457061 10.71 10.67 10.80 76 10.77 10.78 1200 -0.28% 16.21%
Royal Mail 215.40 -7.39% -17.20 3987332 233.90 214.20 235.50 700 215.20 217.50 13110 -9.57% -21.30%
SAFRAN 123.40 -1.00% -1.25 133317 124.85 123.30 125.15 23 123.40 123.70 35 1.69% 17.30%
SGS N 2553.00 0.71% 18.00 2027 2545.00 2542.00 2566.00 47 2527.00 2579.00 47 1.27% 15.73%
SKF B 158.40 2.00% 3.10 505279 159.28 156.90 159.35 200 157.15 159.50 2596 -0.47% 17.99%
SMITH (DS) 319.60 0.44% 1.40 1186840 322.10 317.10 322.60 1243 319.30 319.90 348 -5.25% 7.21%
SMURFIT KAPPA GRP 25.00 2.25% 0.55 188334 24.60 24.49 25.02 50 24.96 25.07 142 -0.52% 8.23%
SPIRAX-SARCO ENGIN. 8570.00 0.00% 0.00 44920 8595.00 8570.00 8735.00 130 8560.00 8580.00 66 1.84% 37.67%
Sandvik 161.50 1.57% 2.50 951750 160.20 160.20 162.75 2591 160.05 162.60 300 0.25% 27.82%
Sartorius Vz 170.30 -0.47% -0.80 8835 171.80 169.90 172.60 20 170.00 170.40 70 1.67% 55.53%
Schindler PS 217.20 0.23% 0.50 19921 217.80 216.50 218.10 179 208.50 225.00 2000 4.42% 11.50%
Schneider Electric 73.24 1.72% 1.24 331834 72.50 72.50 73.36 2 73.26 73.52 120 2.01% 22.31%
Securitas B 162.50 0.49% 0.80 131794 162.45 161.70 164.00 85 156.00 164.00 100 -0.70% 14.52%
Siemens 107.24 1.82% 1.92 623070 108.00 106.80 108.10 62 107.22 107.40 46 1.28% 9.62%
Smiths Group 1487.50 0.37% 5.50 128365 1490.00 1485.50 1499.50 493 1487.00 1489.00 503 0.92% 9.21%
Spectris 2535.00 0.68% 17.00 33433 2521.00 2521.00 2562.00 100 2535.00 2563.00 1663 -0.31% 10.70%
THYSSENKRUPP 12.75 5.15% 0.62 829613 12.27 12.04 12.83 399 12.73 12.76 1204 -0.31% -14.49%
TRAVIS PERKINS 1371.50 1.93% 26.00 113925 1357.50 1351.75 1371.50 850 1370.00 1377.50 190 -1.08% 27.58%
Thales 101.65 0.44% 0.45 192672 100.90 99.94 102.15 107 101.65 101.70 50 3.24% -0.10%
Trelleborg B 137.93 0.82% 1.12 382233 137.55 136.50 138.20 1000 135.00 150.00 2940 -0.38% -0.81%
Téléperformance 168.60 1.20% 2.00 7635 167.50 167.50 169.80 70 168.50 168.70 10 1.44% 21.21%
ULTRA ELECTRONICS 1591.00 -1.30% -21.00 6421 1624.00 1589.00 1629.00 223 1590.00 1602.00 90 -1.97% 21.92%
Volvo B 140.25 1.74% 2.40 1586327 138.50 138.45 140.65 3017 138.30 141.45 2927 -0.21% 21.17%
WARTSILA 13.85 1.13% 0.15 266802 13.75 13.72 13.93 100 13.78 13.93 100 2.40% -0.22%
WEIR GROUP 1562.50 2.49% 38.00 256116 1546.50 1544.00 1581.00 750 1562.50 1564.50 353 -0.67% 20.10%
WIRECARD 149.75 4.79% 6.85 189188 144.50 144.30 149.90 14 145.00 149.95 6 9.35% 12.64%
Zardoya Otis 7.06 2.10% 0.14 17306 6.96 6.96 7.09 650 7.04 7.06 25 3.44% 15.36%