12.07.2020 08:36:32
STOXX EU600 IND G&S
522.93
EUR
5.3900
1.04%
10.07.2020 17:50
 
Chart
Kursdaten
Kurs 522.93 Eröffnung 515.71
Diff. absolut 5.39 Tages-Hoch 523.88
Diff. % 1.04 % Tages-Tief 514.39
Volumen - Umsatz -
Schlusskurs vom 09.07.2020 517.54 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 10.07.2020 / 17:50
Währung EUR Aktualisierungsstand 12.07.2020 / 08:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -13.06% 625.9 354.6
1 Woche 0.62% 530.3 514.4
1 Monat 0.25% 530.3 483.9
3 Monate 17.39% 539.0 424.3
6 Monate -13.49% 625.9 354.6
1 Jahr -2.53% 625.9 354.6
3 Jahre 1.46% 717.1 354.6
SMI
32.69
26.51
SMI
-14.64
-10.68
SMI
-13.06
-3.64
2018
2019
2020
{"2018":{"performance":-14.64,"chartHeight":19.561756836881,"year":2018,"ID_NOTATION":"193801"},"2019":{"performance":32.69,"chartHeight":22,"year":2019,"ID_NOTATION":"193801"},"2020":{"performance":-13.06,"chartHeight":19.041394118183,"year":2020,"ID_NOTATION":"193801"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.64,"chartHeight":13.220200372788,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.99,"chartHeight":18.651902981502,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-8.63,"chartHeight":17.153610492578,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.77,"chartHeight":15.319306877999,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.07.2020 08:36:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 8186.00 2.02% 162.00 4467 7970.00 7956.00 8186.00 5 8114.00 8200.00 8 2.45% -14.94%
Aalberts Industries 29.40 0.86% 0.25 25636 28.96 28.93 29.48 297 29.39 29.46 292 -1.11% -26.43%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Airbus Group 65.40 2.75% 1.75 418220 62.22 62.22 65.80 80 65.36 65.39 101 0.15% -49.96%
ALFA LAVAL 203.20 1.20% 2.40 319349 199.80 199.65 203.80 1178 200.40 206.00 1163 -0.39% -13.79%
Alstom 43.82 4.09% 1.72 166260 42.11 42.08 43.99 183 43.80 43.82 157 4.86% 4.16%
Amadeus IT 45.63 1.26% 0.57 433342 45.00 44.55 45.63 9 45.60 45.63 330 -4.94% -37.41%
Andritz 30.72 -3.21% -1.02 27671 31.69 30.62 31.86 54 29.20 30.72 87 -5.19% -20.21%
ASHTEAD GROUP 2567.00 -0.08% -2.00 285770 2563.00 2559.00 2616.00 296 2561.00 2565.00 120 -5.90% 5.81%
Atlantia 13.41 1.78% 0.23 407996 13.05 13.05 13.58 290 13.41 13.51 420 -9.08% -35.78%
Atlas Copco A 407.00 1.55% 6.20 234507 400.00 398.80 407.70 60 360.00 414.40 198 2.01% 8.91%
Aéroports de Paris 92.55 1.09% 1.00 24557 90.55 89.75 92.60 35 92.50 92.65 18 -2.32% -47.41%
BABCOCK INT GROUP 284.00 -1.56% -4.50 255235 284.30 274.00 284.90 1060 276.30 294.10 204 -9.73% -54.69%
BAE SYSTEMS 475.50 -0.31% -1.50 533777 475.30 471.70 478.30 806 475.40 475.70 500 -0.96% -16.08%
Bilfinger SE 16.24 -0.12% -0.02 4397 16.01 16.01 16.29 100 16.24 16.30 6 -3.45% -53.04%
Bolloré 2.84 1.79% 0.05 123892 2.79 2.77 2.85 15740 2.73 2.85 550 0.57% -26.91%
BUNZL 2203.00 2.94% 63.00 74667 2144.00 2140.00 2215.00 346 2202.00 2206.00 360 0.59% 6.07%
Bureau Veritas 19.49 1.48% 0.28 115990 19.13 19.12 19.62 126 19.48 19.51 453 2.90% -16.35%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 6.04 1.80% 0.11 241644 5.90 5.81 6.05 731 6.02 6.07 731 -0.18% -38.59%
Dassault Aviation 822.00 0.92% 7.50 410 823.00 800.50 827.00 5 822.50 828.50 5 -0.78% -29.86%
DCC 6832.00 1.61% 108.00 51335 6670.00 6662.00 6886.00 99 6826.00 6836.00 98 0.90% 4.46%
DEUTSCHE POST 34.09 -0.44% -0.15 532930 33.94 33.77 34.23 829 33.89 34.09 226 3.21% 0.52%
DS Smith 270.70 0.18% 0.50 1320008 270.60 264.60 271.30 9467 266.70 270.90 2877 -6.75% -29.45%
DSV Panalpina 839.00 -0.36% -3.00 23028 837.00 833.60 843.80 46 827.80 845.20 45 1.08% 9.05%
Edenred 41.47 1.10% 0.45 101092 40.58 40.33 41.54 692 40.89 41.73 1077 2.55% -9.85%
Essentra 309.80 1.18% 3.60 7813 310.20 309.00 317.40 1443 309.80 314.40 63 -2.09% 0.00%
Eurazeo 44.80 0.90% 0.40 11151 44.39 44.34 44.90 566 44.06 44.90 10 -3.99% -26.62%
EXPERIAN 2791.00 -0.18% -5.00 166306 2775.00 2762.00 2804.00 117 2776.00 2791.00 117 -3.63% 8.98%
Ferguson 6600.00 1.91% 124.00 29725 6436.00 6436.00 6646.00 120 6590.00 6606.00 113 1.16% -4.71%
Fingerprint Cards B 16.98 -0.67% -0.12 73943 16.96 16.96 17.44 22595 16.82 18.00 587 1.19% -10.16%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 37.48 0.70% 0.26 48508 37.00 36.36 37.52 6 36.00 93.80 127 -6.77% -50.70%
G4S Plc 118.70 1.37% 1.60 1875783 119.40 117.00 119.90 2300 118.50 118.80 3578 0.30% -45.77%
GEA GROUP 30.30 0.53% 0.16 80509 29.62 29.29 30.31 37 30.29 30.33 266 5.46% 2.54%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.38 0.38% 0.05 94694 13.24 13.24 13.42 332 13.28 13.39 651 -0.74% -13.90%
GRAFTON GROUP 680.00 2.03% 13.50 28867 662.50 662.50 680.00 270 670.50 687.50 191 1.42% -22.02%
Halma 2291.00 -0.04% -1.00 113820 2285.00 2275.00 2316.00 325 2287.00 2290.00 146 0.75% 8.42%
HAYS 120.30 0.00% 0.00 143315 118.50 118.40 121.70 416 120.30 120.50 926 -0.99% -33.79%
HOWDEN JOINERY GROUP 538.80 0.64% 3.40 186766 531.60 530.00 544.00 918 537.80 539.20 190 -0.96% -19.94%
Huhtamäki 33.86 -0.47% -0.16 35710 34.02 33.60 34.02 1320 33.60 34.12 1317 -3.86% -18.03%
IMI PLC 934.50 0.16% 1.50 43523 919.00 914.00 942.00 535 934.50 936.00 540 0.43% -20.67%
Intertek Group 5350.00 -1.47% -80.00 52882 5370.00 5332.00 5388.00 47 5346.00 5352.00 62 -1.55% -8.36%
ISS 99.66 -0.34% -0.34 182238 99.50 97.62 100.65 379 98.50 103.00 200 -6.69% -37.77%
KION GROUP 59.50 3.80% 2.18 79539 57.28 57.24 59.50 190 59.46 59.50 40 8.58% -3.75%
KONE 62.50 1.10% 0.68 109946 61.78 61.78 62.56 456 61.78 63.28 439 1.69% 7.20%
PHILIPS 41.66 -0.71% -0.30 482527 41.84 41.60 41.98 151 41.65 41.66 80 -2.66% -2.63%
Koninklijke Vopak 48.70 0.93% 0.45 54386 48.16 48.16 49.27 80 48.71 49.19 567 3.03% 0.60%
- - - - - - - - - - - 0.00% 0.00%
Legrand 68.42 -0.20% -0.14 94674 68.26 68.08 68.96 119 68.30 68.38 90 -1.18% -5.91%
Leonardo S.p.A. 5.62 -0.14% -0.01 463413 5.58 5.43 5.63 700 5.62 5.63 661 -3.53% -46.49%
MAN 47.77 0.47% 0.23 249 47.45 47.40 47.77 17 44.00 48.05 68 2.63% 10.44%
MEGGITT 314.90 1.29% 4.00 593121 306.40 304.60 315.50 6852 302.00 327.00 1149 0.99% -51.94%
MTU Aero Engines 152.90 4.01% 5.90 55869 146.50 146.30 152.95 25 152.70 152.80 25 -2.74% -40.06%
Neles 29.36 - - - - - - 16 29.06 32.00 254 -6.68% -16.73%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 364.90 -1.51% -5.60 40733 373.80 363.60 375.40 435 364.60 439.00 10 -5.17% -30.56%
PostNL 1.95 0.03% 0.00 339006 1.93 1.91 1.96 976 1.95 1.95 6257 0.03% -3.30%
PRYSMIAN 21.46 0.14% 0.03 301089 21.40 21.12 21.61 1177 20.44 21.60 310 1.95% -0.56%
QINETIQ GROUP 288.00 -0.14% -0.40 32149 286.00 285.40 292.00 11761 276.40 291.20 5043 -2.51% -19.60%
Randstad Holding N.V 40.76 1.07% 0.43 125191 39.65 39.44 40.87 702 40.26 40.77 90 0.58% -25.16%
Rentokil Initial 524.20 0.27% 1.40 340746 521.20 519.00 531.40 1460 523.80 524.40 631 2.02% 15.67%
Rexel 10.47 1.50% 0.15 351626 10.34 10.30 10.64 15 10.47 10.48 400 1.06% -11.45%
ROLLS ROYCE 266.00 2.47% 6.40 2722155 255.90 251.90 266.40 400 264.90 266.00 1260 0.42% -61.25%
ROTORK 277.20 0.87% 2.40 139130 274.40 273.00 280.80 425 277.00 277.40 1828 -4.15% -16.91%
Royal Mail 167.25 0.42% 0.70 686397 164.30 164.30 168.15 783 167.15 167.50 2476 -2.22% -26.39%
SAFRAN 89.02 1.14% 1.00 172569 88.12 86.76 89.96 59 88.26 88.96 70 -1.04% -35.42%
Sandvik 179.60 1.47% 2.60 414967 176.80 176.30 180.18 2607 177.90 181.55 1599 1.76% -1.54%
Sartorius Vz 308.80 -2.46% -7.80 9025 316.40 308.40 318.60 27 308.40 310.20 9 2.66% 60.58%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 96.60 0.33% 0.32 276267 95.78 95.36 97.16 131 95.84 96.58 95 -0.96% 5.46%
Securitas B 123.65 1.27% 1.55 364054 121.90 121.80 124.30 2352 122.10 124.60 3768 -2.02% -23.20%
- - - - - - - - - - - 0.00% 0.00%
Siemens 108.02 2.08% 2.20 307579 104.86 104.86 108.44 74 108.00 108.06 74 2.10% -7.49%
Signature Aviation 229.10 0.44% 1.00 184619 225.10 224.80 230.40 1415 228.60 260.00 30 -3.50% -27.61%
SKF B 181.75 2.65% 4.70 274899 177.40 176.95 182.05 1655 178.55 185.15 1556 3.98% -4.06%
Smiths Group 1438.00 3.60% 50.00 61289 1389.00 1389.00 1440.50 228 1437.50 1439.00 228 3.79% -14.66%
SMURFIT KAPPA GRP 27.50 0.95% 0.26 66678 27.08 26.72 27.50 1608 27.30 27.50 50 -2.62% -19.73%
Spectris 2502.00 0.20% 5.00 26125 2481.00 2481.00 2538.00 233 2499.00 2505.00 226 -0.56% -14.14%
SPIRAX-SARCO ENGIN. 10025.00 1.41% 139.00 11492 9858.00 9830.00 10070.00 34 10025.00 10035.00 34 2.30% 12.26%
Thales 71.06 0.08% 0.06 32711 70.20 69.48 71.44 49 70.46 71.06 49 -4.02% -23.15%
THYSSENKRUPP 6.50 3.32% 0.21 388461 6.21 6.09 6.51 2064 6.28 6.51 330 2.07% -46.11%
TRAVIS PERKINS 1148.50 2.54% 28.50 101217 1105.50 1105.50 1160.00 1462 1117.50 1150.00 240 1.68% -28.42%
Trelleborg B 142.85 1.89% 2.65 29996 140.75 139.70 143.15 2087 140.85 144.65 2001 3.33% -15.10%
Téléperformance 225.10 0.40% 0.90 16002 223.90 223.60 227.10 38 224.90 226.70 111 -1.49% 3.73%
ULTRA ELECTRONICS 1925.00 -0.52% -10.00 8487 1922.00 1912.00 1945.00 3 1710.00 1937.00 60 -4.89% -9.28%
Volvo B 153.45 1.05% 1.60 958751 151.05 150.05 153.45 600 152.20 154.80 800 3.16% -2.26%
Wärtsilä 7.09 0.23% 0.02 620641 7.08 6.88 7.12 4127 7.00 7.19 3953 -2.07% -28.11%
WEIR GROUP 1043.50 1.46% 15.00 113934 1017.00 1006.50 1049.00 458 1042.50 1063.00 3103 -3.87% -30.89%
WIRECARD 2.38 -4.23% -0.10 451891 2.65 2.30 2.65 1922 2.31 7.50 935 -26.99% -97.79%
Zardoya Otis 6.01 -0.33% -0.02 10807 6.01 5.97 6.06 7445 5.77 6.02 310 -2.28% -13.90%