19.11.2019 13:54:47
STOXX EU600 IND G&S
594.04
EUR
6.0700
1.03%
19.11.2019 13:39
 
Chart
Kursdaten
Kurs 594.04 Eröffnung 588.86
Diff. absolut 6.07 Tages-Hoch 595.27
Diff. % 1.03 % Tages-Tief 588.86
Volumen - Umsatz -
Schlusskurs vom 18.11.2019 587.97 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.11.2019 / 13:39
Währung EUR Aktualisierungsstand 19.11.2019 / 13:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 29.12% 717.1 443.3
1 Woche 0.73% 592.0 582.1
1 Monat 7.55% 592.0 546.5
3 Monate 14.80% 592.0 512.4
6 Monate 10.35% 717.1 499.9
1 Jahr 21.55% 717.1 441.2
3 Jahre 34.19% 717.1 435.0
14.82
13
SMI
29.12
22.75
SMI
-14.64
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.82,"chartHeight":19.617437238775,"year":2017,"ID_NOTATION":"193801"},"2018":{"performance":-14.64,"chartHeight":19.561756836881,"year":2018,"ID_NOTATION":"193801"},"2019":{"performance":29.12,"chartHeight":22,"year":2019,"ID_NOTATION":"193801"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.11.2019 13:54:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 9632.00 -0.13% -13.00 1297 9640.00 9556.00 9700.00 1 9640.00 9650.00 3 7.50% 33.52%
Aalberts Industries 38.27 0.71% 0.27 7067 38.39 38.14 38.43 62 38.26 38.30 80 -4.14% 31.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AGGREKO 811.20 1.35% 10.80 91658 805.10 799.80 811.60 415 810.80 811.60 285 0.63% 9.43%
Airbus Group 135.82 1.04% 1.40 56149 134.94 134.82 136.66 26 135.80 135.82 86 1.20% 0.00%
ALFA LAVAL 234.60 0.95% 2.20 84046 234.30 232.50 235.50 368 234.50 234.70 509 -1.19% 22.62%
Alstom 38.72 0.03% 0.01 83076 38.70 38.45 39.10 296 38.70 38.73 25 0.35% 10.13%
Amadeus IT 71.98 0.39% 0.28 133302 72.06 71.78 72.24 61 71.96 71.98 119 0.17% 17.73%
Andritz 39.58 0.61% 0.24 54503 39.71 39.34 39.80 440 39.54 39.58 40 -6.33% -1.60%
ASHTEAD GROUP 2377.00 1.41% 33.00 40603 2362.00 2362.00 2395.00 595 2376.00 2377.00 78 -0.93% 43.58%
ATLANTIA 22.60 0.36% 0.08 89618 22.48 22.47 22.77 449 22.59 22.61 391 -0.79% 24.42%
Atlas Copco A 363.70 1.31% 4.70 291959 360.60 359.80 364.60 466 363.70 363.80 603 2.08% 70.97%
Aéroports de Paris 175.70 0.46% 0.80 2884 175.15 174.60 176.00 199 175.50 175.70 81 1.57% 5.55%
BABCOCK INT GROUP 535.60 0.26% 1.40 27333 534.40 533.20 540.00 196 535.60 536.00 337 2.38% 8.75%
BAE SYSTEMS 581.80 0.94% 5.40 187242 578.20 578.20 585.60 2104 581.20 581.80 716 1.16% 25.28%
BBA AVIATION 308.40 1.11% 3.40 22665 307.00 305.60 308.60 311 307.80 308.40 904 1.40% 39.40%
Bilfinger SE 31.38 1.69% 0.52 3134 30.96 30.96 31.46 79 31.40 31.50 14 -1.22% 20.36%
Bolloré 3.98 0.73% 0.03 79570 3.97 3.96 4.00 1477 3.98 3.98 1649 -2.06% 12.89%
BUNZL 2067.00 1.13% 23.00 24200 2041.00 2041.00 2075.00 128 2067.00 2068.00 156 -0.29% -13.50%
Bureau Veritas 23.41 1.56% 0.36 36781 23.03 23.03 23.57 248 23.38 23.42 484 1.63% 29.93%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 9.99 0.93% 0.09 251293 9.94 9.94 10.02 586 9.99 10.00 1086 -2.00% 26.41%
COBHAM 160.60 3.68% 5.70 1835437 160.70 160.40 161.40 12252 160.60 161.15 4291 -0.19% 58.19%
Dassault Aviation 1245.00 0.97% 12.00 233 1238.00 1238.00 1259.00 3 1244.00 1246.00 8 -3.97% 2.07%
DCC 6696.00 1.27% 84.00 5891 6654.00 6646.00 6732.00 127 6700.00 6704.00 93 -10.50% 10.75%
DEUTSCHE POST 34.64 1.76% 0.60 236651 34.12 34.12 34.71 127 34.65 34.65 121 4.02% 42.31%
SMITH (DS) 382.90 0.00% 0.00 238096 385.20 382.40 385.30 1151 382.40 382.90 419 1.73% 28.45%
DSV Panalpina 736.60 1.15% 8.40 61371 730.60 730.40 741.40 160 736.60 737.00 153 -0.82% 70.34%
Edenred 47.44 0.83% 0.39 67839 47.16 46.99 47.59 193 47.38 47.45 171 1.99% 46.62%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 62.58 0.64% 0.40 31738 62.45 62.42 62.95 160 62.55 62.60 81 -1.00% 5.38%
EXPERIAN 2491.00 2.59% 63.00 105855 2444.00 2442.00 2502.00 170 2490.00 2491.00 208 1.93% 27.92%
Ferguson 6776.00 -1.83% -126.00 71053 6922.00 6718.00 6922.00 27 6774.00 6782.00 179 2.49% 38.07%
Fingerprint Cards B 14.54 1.47% 0.21 371921 14.23 13.99 14.99 563 14.49 14.55 1 -20.44% 41.41%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 77.32 2.44% 1.84 39794 76.02 76.02 77.42 33 77.32 77.36 30 0.88% 21.04%
G4S Plc 209.50 1.40% 2.90 154929 206.55 206.40 210.20 664 209.40 209.70 738 1.82% 3.98%
GEA GROUP 28.98 0.59% 0.17 35363 29.09 28.89 29.15 160 28.98 29.01 220 0.14% 28.04%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.62 1.83% 0.28 60720 15.41 15.39 15.63 905 15.61 15.62 1017 2.33% 30.39%
GRAFTON GROUP 857.00 5.15% 42.00 13529 833.00 829.50 862.00 104 855.00 858.50 241 0.06% 26.75%
HALMA 2098.00 10.28% 195.50 250540 1957.50 1957.50 2128.00 889 2097.00 2099.00 428 1.14% 40.20%
HAYS 165.60 2.10% 3.40 49058 164.10 163.90 165.60 702 165.40 165.70 869 1.06% 15.28%
HOWDEN JOINERY GROUP 626.00 1.52% 9.40 170255 617.40 616.00 628.80 1357 625.80 626.20 366 5.15% 40.81%
Huhtamäki 41.21 -0.07% -0.03 5880 41.45 41.10 41.46 1 41.21 41.23 77 1.33% 52.91%
IMI PLC 1121.50 1.54% 17.00 7236 1111.50 1111.00 1124.50 284 1121.00 1123.00 179 -1.25% 16.57%
Intertek Group 5572.00 5.25% 278.00 82974 5456.00 5446.00 5572.00 72 5570.00 5572.00 81 2.36% 10.04%
ISS 152.60 2.04% 3.05 41193 150.05 150.05 154.40 15 152.70 152.75 86 -2.67% -17.72%
KION GROUP 61.68 2.56% 1.54 28347 60.80 60.72 61.70 44 61.62 61.72 106 1.18% 36.50%
KONE 56.88 -0.18% -0.10 136419 57.06 56.78 57.18 432 56.86 56.88 254 0.46% 37.24%
PHILIPS 41.17 0.46% 0.19 184855 41.08 40.85 41.44 447 41.17 41.19 262 2.40% 32.32%
Koninklijke Vopak 50.64 -0.86% -0.44 13725 51.08 50.54 51.08 98 50.62 50.64 160 5.49% 28.44%
- - - - - - - - - - - 0.00% 0.00%
Legrand 72.58 1.14% 0.82 75856 72.30 71.82 72.64 377 72.58 72.60 185 1.04% 45.15%
Leonardo S.p.A. 11.32 0.98% 0.11 126745 11.26 11.21 11.34 1526 11.30 11.32 1134 -1.23% 46.15%
MAN 41.02 0.05% 0.02 40 40.90 40.90 41.16 88 40.78 41.22 125 1.99% -54.55%
MEGGITT 643.40 1.97% 12.40 141815 638.60 638.60 650.40 664 643.20 643.40 298 0.13% 34.26%
METSO OYJ 34.40 1.42% 0.48 36055 34.11 34.10 34.42 52 34.37 34.40 4 -3.85% 48.19%
MTU Aero Engines 248.80 3.45% 8.30 21559 242.60 242.50 249.50 117 248.50 248.60 100 -0.21% 52.02%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 465.60 1.35% 6.20 9167 464.60 462.80 469.20 169 465.20 466.80 332 1.32% 1.64%
PostNL 1.98 2.53% 0.05 148158 1.94 1.94 1.99 832 1.98 1.98 471 -2.23% -2.45%
PRYSMIAN 20.04 1.52% 0.30 103705 19.76 19.70 20.07 141 20.04 20.05 100 -5.10% 17.19%
QINETIQ GROUP 339.40 0.35% 1.20 75383 339.00 335.20 339.40 456 339.20 339.40 925 6.15% 17.63%
Randstad Holding N.V 51.66 1.14% 0.58 24212 51.50 51.18 51.86 217 51.68 51.72 205 -0.55% 28.18%
RENTOKIL INITIAL 449.70 1.79% 7.90 577522 444.30 442.30 454.20 480 449.50 449.70 910 1.66% 31.64%
Rexel 11.42 1.15% 0.13 232349 11.40 11.37 11.55 202 11.41 11.44 727 -5.13% 21.76%
ROLLS ROYCE 738.20 1.37% 10.00 362452 728.60 728.60 741.60 12 738.00 738.40 246 -1.67% -11.90%
ROTORK 343.40 2.45% 8.20 33869 338.10 337.10 343.40 206 342.70 343.90 181 0.99% 35.27%
Royal Mail 230.90 0.83% 1.90 661620 230.70 230.10 234.00 339 230.80 231.00 834 2.28% -16.33%
SAFRAN 150.10 0.74% 1.10 22093 149.80 149.50 150.80 319 150.00 150.10 122 1.57% 41.63%
Sandvik 176.00 0.69% 1.20 314592 175.35 175.35 176.80 665 175.95 176.00 1277 -2.40% 38.35%
Sartorius Vz 182.30 0.11% 0.20 1477 181.20 181.20 183.90 82 181.70 181.90 6 1.17% 66.30%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 88.06 0.36% 0.32 140311 88.00 87.74 88.46 416 88.04 88.08 197 0.64% 46.53%
Securitas B 160.70 -0.43% -0.70 79921 161.50 160.30 162.20 52 160.65 160.75 1025 1.25% 13.74%
- - - - - - - - - - - 0.00% 0.00%
Siemens 115.46 1.07% 1.22 195029 114.76 114.36 115.88 34 115.44 115.46 120 1.13% 16.77%
SKF B 182.90 1.08% 1.95 75774 181.50 181.40 183.20 149 182.85 183.00 324 -2.16% 34.79%
Smiths Group 1666.50 3.38% 54.50 55587 1625.50 1625.50 1666.50 351 1667.00 1668.00 78 -1.35% 18.36%
SMURFIT KAPPA GRP 31.74 -0.31% -0.10 37869 31.92 31.66 32.04 358 31.76 31.80 703 1.79% 37.84%
Spectris 2745.00 6.07% 157.00 28694 2596.00 2596.00 2765.00 47 2742.00 2747.00 55 -3.50% 13.01%
SPIRAX-SARCO ENGIN. 8550.00 2.70% 225.00 8637 8460.00 8420.00 8560.00 49 8545.00 8550.00 31 -0.06% 33.73%
Thales 90.28 0.31% 0.28 64407 90.20 89.76 90.44 119 90.26 90.30 227 3.66% -11.55%
THYSSENKRUPP 13.54 3.75% 0.49 388387 13.20 13.10 13.69 332 13.54 13.55 279 -2.21% -12.44%
TRAVIS PERKINS 1555.00 2.00% 30.50 75814 1530.50 1528.00 1562.00 165 1554.50 1555.50 231 2.76% 41.81%
Trelleborg B 162.25 1.15% 1.85 68667 162.00 161.30 163.15 141 162.20 162.30 860 -1.96% 15.35%
Téléperformance 213.20 0.85% 1.80 3118 212.00 210.40 213.60 59 213.20 213.40 20 0.19% 51.98%
ULTRA ELECTRONICS 2138.00 -0.19% -4.00 3229 2164.00 2136.00 2164.00 242 2142.00 2146.00 400 1.13% 64.14%
Volvo B 149.50 0.20% 0.30 515214 149.90 149.20 150.60 922 149.45 149.50 243 -1.75% 28.90%
WARTSILA 9.16 0.37% 0.03 276141 9.16 9.10 9.23 2105 9.16 9.16 52 -5.49% -34.22%
WEIR GROUP 1425.00 1.50% 21.00 48888 1418.50 1412.00 1432.50 360 1425.00 1426.00 280 -5.20% 7.92%
WIRECARD 121.80 0.66% 0.80 33722 121.40 120.70 122.15 80 121.80 121.85 30 1.17% -8.99%
Zardoya Otis 6.91 0.66% 0.04 7793 6.93 6.91 6.94 168 6.90 6.95 554 0.07% 12.17%