20.09.2019 05:26:31
STOXX EU600 IND G&S
554.81
EUR
2.3700
0.43%
19.09.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 552.44 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.09.2019 / 17:50
Währung EUR Aktualisierungsstand 20.09.2019 / 05:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.84% 717.1 443.3
1 Woche -0.16% 559.5 549.5
1 Monat 6.86% 559.5 512.4
3 Monate 2.02% 559.5 499.9
6 Monate 5.48% 717.1 499.9
1 Jahr 0.92% 717.1 441.2
3 Jahre 24.96% 717.1 414.1
14.82
13
SMI
21.84
19.4
SMI
-14.64
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.82,"chartHeight":21.054790284394,"year":2017,"ID_NOTATION":"193801"},"2018":{"performance":-14.64,"chartHeight":20.995030226514,"year":2018,"ID_NOTATION":"193801"},"2019":{"performance":21.84,"chartHeight":22.951081565375,"year":2019,"ID_NOTATION":"193801"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.541242364929,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2019 05:26:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 7818.00 0.05% 4.00 3337 7762.00 7762.00 7902.00 12 7708.00 7994.00 12 -1.16% 8.23%
ABB N - - - - - - - - - - - - -
AGGREKO 833.80 -0.43% -3.60 41692 832.20 827.60 836.80 99 833.00 834.20 240 0.10% 14.00%
ALFA LAVAL 189.90 1.12% 2.10 422223 190.00 189.50 192.35 1837 187.25 193.20 1747 -2.61% 0.32%
ASHTEAD GROUP 2298.00 1.37% 31.00 160031 2270.00 2261.00 2298.50 146 2296.00 2298.00 5 -2.00% 40.77%
ATLANTIA 21.51 2.19% 0.46 791233 21.11 21.09 21.51 375 21.44 21.51 100 -10.93% 18.84%
Aalberts Industries 37.56 -0.21% -0.08 22915 37.58 37.47 37.75 74 37.53 37.60 55 -0.37% 29.52%
Adecco N - - - - - - - - - - - - -
Aena SA - - - - - - - - - - - - -
Airbus Group 121.96 -0.67% -0.82 234770 122.28 122.20 124.00 430 122.82 125.24 431 0.57% 47.79%
Alstom 38.08 0.66% 0.25 401159 37.62 37.60 38.25 145 37.99 38.10 116 1.63% 8.34%
Amadeus IT 66.50 -0.42% -0.28 182145 66.64 66.36 67.50 238 66.48 66.52 30 -1.83% 9.20%
Andritz 37.34 -1.89% -0.72 54226 38.04 37.18 38.32 100 37.32 37.50 1448 -0.74% -6.60%
Atlas Copco A 315.50 0.32% 1.00 372519 313.80 312.00 315.70 1106 311.00 315.70 200 1.51% 50.26%
Aéroports de Paris 160.50 0.38% 0.60 15113 160.50 160.40 161.90 10 160.50 160.80 80 -0.56% -3.14%
BABCOCK INT GROUP 551.00 0.69% 3.80 730817 547.20 540.80 551.20 314 550.00 551.20 444 1.18% 12.17%
BAE SYSTEMS 583.00 -0.61% -3.60 1417854 586.00 582.10 588.00 15 582.80 583.20 715 2.14% 26.71%
BBA AVIATION 312.60 0.06% 0.20 55770 309.00 309.00 315.40 1700 312.20 312.60 60 1.96% 42.87%
BUNZL 2098.00 -0.14% -3.00 115214 2106.00 2094.00 2111.00 190 2098.00 2102.00 280 -0.24% -11.21%
Bilfinger SE 26.48 1.15% 0.30 8054 25.86 25.74 26.64 170 26.44 26.52 250 - 3.28%
Bolloré 3.77 -0.42% -0.02 189932 3.76 3.75 3.77 760 3.77 3.77 240 -1.00% 7.66%
Bureau Veritas 22.24 0.63% 0.14 259470 22.16 22.02 22.34 195 22.23 22.26 190 0.72% 25.37%
CNH Industrial 9.96 0.46% 0.05 354420 9.90 9.83 9.98 457 9.97 10.02 457 0.14% 27.23%
COBHAM 159.85 0.16% 0.25 1469953 159.80 159.35 160.30 25046 158.20 159.85 979 2.60% 63.25%
Carillion - - - - - - - - - - - - -
DCC 7102.00 0.51% 36.00 8071 7058.00 7058.00 7106.00 70 7100.00 7148.00 393 0.40% 18.96%
DEUTSCHE POST 30.26 -0.17% -0.05 658558 30.37 30.20 30.54 195 30.22 30.36 39 -2.34% 26.51%
DKSH N - - - - - - - - - - - - -
DSV 653.80 0.06% 0.40 105769 652.80 651.20 657.40 197 648.20 654.60 197 -0.88% 52.94%
Dassault Aviation 1328.00 -0.08% -1.00 539 1332.00 1326.00 1341.00 4 1318.00 1334.00 2 -2.35% 9.93%
EXPERIAN 2530.00 1.52% 38.00 195398 2481.50 2481.50 2531.00 189 2530.00 2531.00 195 0.44% 33.30%
Edenred 43.45 -0.44% -0.19 108732 43.83 43.40 44.04 739 43.15 43.48 110 -0.05% 35.40%
Essentra - - - - - - - - - - - - -
Eurazeo 63.95 1.75% 1.10 12361 63.55 63.50 64.00 140 63.90 64.00 39 -0.16% 8.39%
FRAPORT 76.10 1.14% 0.86 49188 75.40 75.30 76.74 59 76.04 76.12 16 -1.09% 22.03%
Ferguson 6060.00 -0.13% -8.00 114800 6000.00 5970.00 6108.00 5 6058.00 6076.00 98 -2.73% 21.22%
Fingerprint Cards B 16.96 3.73% 0.61 186372 16.35 16.25 17.30 20778 16.73 17.13 5736 2.42% 67.42%
Flughafen Zuerich N - - - - - - - - - - - - -
G4S Plc 196.15 0.31% 0.60 515503 195.45 195.25 197.60 488 195.90 196.30 1792 2.19% -1.28%
GEA GROUP 26.60 0.42% 0.11 61584 26.32 26.27 26.64 190 26.58 26.64 155 -2.42% 18.22%
GRAFTON GROUP 723.50 -1.36% -10.00 4271 734.50 722.50 738.00 3108 715.00 723.50 1158 -3.66% 12.52%
Georg Fischer N - - - - - - - - - - - - -
Getlink SE 13.56 1.50% 0.20 158421 13.37 13.32 13.69 1 13.56 13.58 319 -0.22% 15.26%
HALMA 2007.00 -0.74% -15.00 147633 2015.00 1987.00 2019.00 301 1999.00 2016.00 301 -0.10% 47.90%
HAYS 149.70 1.01% 1.50 624347 148.70 147.60 149.70 1400 149.40 149.90 1200 1.29% 6.40%
HOWDEN JOINERY GROUP 551.40 -0.25% -1.40 89967 551.00 549.00 556.40 550 551.20 552.20 310 1.32% 25.92%
Huhtamäki 37.25 1.80% 0.66 39000 36.58 36.44 37.47 876 36.73 37.81 837 2.03% 38.12%
IMI PLC 996.60 -0.30% -3.00 68992 996.00 992.00 1003.50 100 996.40 997.20 1200 -2.87% 5.18%
ISS 171.85 -1.72% -3.00 40277 174.65 171.80 175.25 16 171.75 174.20 1352 -1.29% -5.45%
Intertek Group 5496.00 1.66% 90.00 44138 5432.00 5426.00 5502.00 70 5492.00 5496.00 45 1.07% 14.24%
KION GROUP 49.37 2.70% 1.30 88513 48.11 47.69 49.56 4 49.33 49.47 123 -0.86% 12.05%
KONE 52.26 0.62% 0.32 185199 51.90 51.54 52.72 624 51.50 53.10 594 -1.73% 25.87%
Koninklijke Vopak 44.22 -0.90% -0.40 44515 44.43 44.13 44.58 726 43.92 44.23 300 -0.90% 11.19%
Kühne + Nagel N - - - - - - - - - - - - -
Legrand 66.04 0.70% 0.46 68978 65.56 65.48 66.12 84 65.90 66.06 90 -0.57% 33.58%
Leonardo S.p.A. 11.17 -0.36% -0.04 349320 11.12 11.00 11.20 489 11.17 11.20 492 -5.30% 45.63%
MAN 48.84 -0.49% -0.24 1108 49.16 48.68 49.16 326 48.02 49.10 25 -0.33% -45.85%
MEGGITT 631.60 0.35% 2.20 285817 627.80 627.20 631.80 800 631.60 632.20 950 1.15% 34.38%
METSO OYJ 36.42 -2.72% -1.02 335270 37.17 36.36 37.18 899 35.82 36.93 857 -4.26% 59.11%
MTU Aero Engines 240.40 -0.12% -0.30 97954 241.15 236.10 241.60 24 239.40 240.40 18 -2.71% 51.96%
OC Oerlikon N - - - - - - - - - - - - -
PHILIPS 44.06 0.16% 0.07 442316 43.81 43.64 44.13 294 44.05 44.08 15 2.36% 42.28%
PRYSMIAN 19.91 1.69% 0.33 673274 19.63 19.52 20.05 7 19.91 19.93 270 -3.70% 18.22%
Pagegroup 443.60 0.59% 2.60 489705 438.60 438.60 447.20 4846 441.40 443.60 200 2.73% -1.86%
PostNL 1.93 0.10% 0.00 153701 1.94 1.92 1.94 2117 1.93 1.94 950 0.91% -2.42%
QINETIQ GROUP 297.40 -0.67% -2.00 82106 299.40 296.90 300.60 650 296.60 297.40 293 0.20% 3.44%
RENTOKIL INITIAL 455.70 1.67% 7.50 956618 449.40 449.40 456.00 2600 455.50 456.60 1366 2.94% 35.79%
ROLLS ROYCE 810.20 0.97% 7.80 734879 799.80 796.60 814.80 379 809.80 811.80 742 -1.82% -1.98%
ROTORK 320.40 -0.37% -1.20 454537 319.90 319.10 321.80 3700 320.30 321.40 1855 1.17% 29.30%
Randstad Holding N.V 46.68 0.52% 0.24 136586 46.34 46.19 46.84 2 46.65 46.70 91 0.73% 17.14%
Rexel 10.73 0.05% 0.01 596550 10.71 10.62 10.91 1200 10.73 10.79 560 0.14% 15.78%
Royal Mail 223.60 2.15% 4.70 854712 217.70 216.10 224.50 4775 217.10 224.10 1382 -0.93% -18.30%
SAFRAN 142.70 0.32% 0.45 104782 141.95 141.25 142.90 76 142.65 143.00 39 0.63% 35.65%
SGS N - - - - - - - - - - - - -
SKF B 169.55 -0.15% -0.25 567042 169.30 169.10 171.55 2063 167.10 172.20 1966 -0.73% 26.29%
SMITH (DS) 358.60 0.39% 1.40 606915 356.50 354.50 362.60 1200 357.20 358.20 390 -0.22% 20.30%
SMURFIT KAPPA GRP 28.20 -0.42% -0.12 52956 28.16 28.06 28.67 1904 27.94 28.42 1910 -3.75% 22.08%
SPIRAX-SARCO ENGIN. 8125.00 0.25% 20.00 17115 8080.00 8020.00 8160.00 117 8120.00 8150.00 45 -0.67% 30.52%
Sandvik 160.50 1.04% 1.65 1026812 158.05 157.25 160.70 2000 159.50 162.70 2083 1.71% 27.03%
Sartorius Vz 177.60 1.66% 2.90 16407 175.20 174.20 179.20 70 177.40 177.80 24 3.50% 62.19%
Schindler PS - - - - - - - - - - - - -
Schneider Electric 81.20 0.79% 0.64 255584 80.68 80.26 81.28 4 81.18 81.44 120 0.67% 35.60%
Securitas B 150.20 0.03% 0.05 223036 150.15 149.70 151.00 2329 147.90 151.35 3835 -0.43% 5.85%
Siemens 97.67 0.98% 0.95 431101 96.42 96.29 97.71 46 97.65 97.69 220 0.89% -0.16%
Smiths Group 1645.50 -0.45% -7.50 231312 1639.00 1639.00 1657.00 310 1634.50 1646.50 359 -2.36% 20.81%
Spectris 2514.00 0.92% 23.00 79838 2498.50 2498.50 2620.00 1127 2496.00 2516.00 1 1.74% 9.78%
THYSSENKRUPP 12.85 -0.31% -0.04 685376 12.81 12.79 12.98 2526 12.75 12.85 1000 0.12% -13.85%
TRAVIS PERKINS 1341.50 -2.51% -34.50 166796 1367.00 1336.50 1376.50 428 1339.50 1348.50 200 0.45% 24.79%
Thales 106.50 1.00% 1.05 103573 105.15 105.15 106.83 52 106.25 106.50 36 -1.21% 4.67%
Trelleborg B 142.55 -0.59% -0.85 183920 143.45 142.15 144.00 2449 140.40 144.45 2345 -2.66% 2.52%
Téléperformance 198.90 2.00% 3.90 49566 196.00 192.60 199.00 30 198.00 199.00 20 2.74% 42.99%
ULTRA ELECTRONICS 2042.00 -0.87% -18.00 23879 2066.00 2036.00 2066.00 100 2040.00 2044.00 3874 -3.59% 56.48%
Volvo B 145.10 0.14% 0.20 1167318 144.55 143.90 146.00 2413 142.85 147.15 2301 1.29% 25.36%
WARTSILA 10.18 1.93% 0.19 1071983 9.66 9.42 10.26 5243 10.10 10.28 5256 -10.98% -26.69%
WEIR GROUP 1500.50 -0.30% -4.50 195631 1509.00 1487.50 1514.25 370 1500.00 1501.00 800 -3.07% 15.33%
WIRECARD 150.55 -4.78% -7.55 371422 157.00 150.25 157.55 15 150.20 150.60 43 -0.45% 13.24%
Zardoya Otis 6.42 0.79% 0.05 40025 6.38 6.34 6.43 150 6.42 6.50 2503 1.83% 4.82%