25.09.2018 22:57:49
STOXX EU600 IND G&S
550.39
EUR
0.56
0.10%
25.09.2018 17:50
 
Chart
Kursdaten
Kurs 550.39 Eröffnung 549.80
Diff. absolut 0.56 Tages-Hoch 551.78
Diff. % 0.10 % Tages-Tief 549.23
Volumen - Umsatz -
Schlusskurs vom 24.09.2018 549.83 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.09.2018 / 17:50
Währung EUR Aktualisierungsstand 25.09.2018 / 22:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 3.17% 564.0 499.1
1 Woche 0.51% 554.1 548.2
1 Monat 0.20% 558.5 537.2
3 Monate 4.45% 558.5 521.2
6 Monate 8.36% 564.0 499.1
1 Jahr 5.09% 564.0 499.1
3 Jahre 37.44% 564.0 360.8
8.58
SMI
14.82
13
3.17
SMI
-5.58
SMI
-3.84
2016
2017
2018
{"2016":{"performance":8.58,"chartHeight":19.791935442483,"year":2016,"ID_NOTATION":"193801"},"2017":{"performance":14.82,"chartHeight":22.669702563538,"year":2017,"ID_NOTATION":"193801"},"2018":{"performance":3.17,"chartHeight":14.549171905708,"year":2018,"ID_NOTATION":"193801"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-3.84,"chartHeight":15.558762359883,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.4,"chartHeight":13.084008785264,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.46,"chartHeight":19.055420244353,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.78,"chartHeight":16.711715767528,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.2,"chartHeight":16.030605546291,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.09.2018 22:57:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
A.P. Moller-Maersk B 9300.00 -0.36% -34.00 4978 9310.00 9268.00 9394.00 - - - - 1.82% -14.05%
ABB N 23.13 -0.22% -0.05 894824 23.18 23.02 23.24 - - - - -0.04% -11.41%
AGGREKO 859.00 1.04% 8.80 225378 862.40 852.60 863.60 - - - - -0.05% 7.71%
ALFA LAVAL 244.00 -0.04% -0.10 315527 243.15 239.10 244.00 - - - - 3.34% 26.02%
ASHTEAD GROUP 2361.50 0.96% 22.50 229262 2348.00 2336.00 2365.00 - - - - 1.40% 18.37%
ATLANTIA 18.50 -0.16% -0.03 722363 18.54 18.05 18.67 - - - - 1.15% -29.84%
Aalberts Industries 36.54 -0.98% -0.36 91787 36.83 36.42 36.95 - - - - 1.99% -12.83%
Adecco N 52.74 0.50% 0.26 94318 52.50 52.22 52.80 - - - - -8.79% -29.21%
Aena SA 148.50 -0.80% -1.20 81918 149.35 148.05 150.20 - - - - 0.47% -12.08%
Airbus Group 104.98 -0.72% -0.76 309977 105.54 104.92 106.50 80 104.88 - - 0.93% 27.17%
Alstom 38.99 0.23% 0.09 95333 39.06 38.91 39.26 - - - - -1.99% 12.95%
Amadeus IT 81.12 2.45% 1.94 607362 79.38 79.10 81.14 - - - - 3.87% 34.93%
Andritz 50.30 -2.14% -1.10 37177 51.15 50.10 51.25 - - - - -3.64% 6.28%
Atlas Copco A 258.35 0.02% 0.05 580210 257.95 256.70 258.85 - - - - 2.89% -5.01%
Aéroports de Paris 188.90 -0.21% -0.40 11195 190.10 188.40 190.50 - - - - 2.05% 19.22%
BABCOCK INT GROUP 719.00 -0.69% -5.00 353672 720.20 714.40 725.80 - - - - 3.90% 2.26%
BAE SYSTEMS 625.00 -0.06% -0.40 1486889 624.60 621.90 628.20 - - - - -0.26% 8.58%
BBA AVIATION 296.40 -0.80% -2.40 197400 297.60 295.80 299.20 - - - - 2.82% -14.92%
BUNZL 2402.00 0.71% 17.00 71922 2388.00 2378.00 2411.50 - - - - 0.08% 15.87%
Bilfinger SE 44.88 4.08% 1.76 27726 43.54 43.54 45.08 - - - - 4.13% 13.09%
Bolloré 3.78 0.53% 0.02 436002 3.76 3.73 3.79 - - - - 4.25% -16.15%
Bureau Veritas 22.74 0.04% 0.01 66817 22.72 22.65 22.81 - - - - -0.13% -0.24%
CNH Industrial 10.62 -0.38% -0.04 1006447 10.65 10.57 10.69 - - - - 3.11% -4.71%
COBHAM 118.35 0.34% 0.40 1511126 118.65 117.25 119.00 - - - - -1.21% -5.87%
Carillion - - - - - - - - - - - - -
DCC 7325.00 -1.01% -75.00 20910 7415.00 7285.00 7415.00 - - - - 3.93% -1.79%
DEUTSCHE POST 31.53 0.25% 0.08 730586 31.47 31.11 31.59 - - - - -0.69% -20.77%
DKSH N 65.65 -0.38% -0.25 13346 65.85 65.40 66.35 - - - - -3.38% -23.04%
DSV 590.00 1.10% 6.40 74432 585.20 584.60 592.60 - - - - 0.03% 20.78%
Dassault Aviation 1557.00 -0.26% -4.00 1475 1555.00 1555.00 1577.00 - - - - -1.89% 20.28%
EXPERIAN 1946.00 0.08% 1.50 513157 1944.00 1927.50 1950.50 - - - - 2.77% 19.24%
Edenred 33.01 0.67% 0.22 155434 32.88 32.76 33.25 - - - - -1.44% 35.66%
Essentra - - - - - - - - - - - - -
Eurazeo 68.20 0.15% 0.10 21556 68.35 68.15 68.70 - - - - 2.79% -7.30%
FRAPORT 75.20 0.19% 0.14 57520 75.26 74.84 75.78 - - - - -0.95% -18.36%
Ferguson 6538.00 0.51% 33.00 74950 6516.00 6497.00 6542.00 - - - - 1.46% 21.52%
Fingerprint Cards B 10.70 2.20% 0.23 263604 10.66 10.43 10.74 - - - - 4.19% -32.09%
Flughafen Zuerich N 196.30 0.31% 0.60 6169 195.90 195.50 197.20 - - - - 0.41% -11.81%
G4S Plc 242.00 -0.41% -1.00 803848 244.10 240.80 244.10 - - - - 3.76% -8.89%
GEA GROUP 30.17 -6.59% -2.13 428887 31.67 30.06 31.75 - - - - -3.70% -24.49%
GRAFTON GROUP 750.00 -0.73% -5.50 22119 769.00 749.50 769.00 - - - - -2.33% -5.62%
Georg Fischer N 1115.00 -1.06% -12.00 2460 1125.00 1113.00 1126.00 - - - - -2.28% -13.30%
Getlink SE 10.89 0.51% 0.06 269262 10.86 10.80 10.98 - - - - -0.05% 1.68%
HALMA 1400.00 0.57% 8.00 108141 1387.00 1387.00 1405.00 - - - - -0.93% 9.78%
HAYS 206.60 1.97% 4.00 1390395 203.00 202.40 208.60 - - - - 0.29% 12.59%
HOWDEN JOINERY GROUP 472.90 -0.59% -2.80 405340 476.00 470.90 476.30 - - - - -2.56% 0.98%
Huhtamäki 27.82 -0.68% -0.19 76146 28.08 27.67 28.12 - - - - 0.57% -19.81%
IMI PLC 1103.00 -1.69% -19.00 169037 1112.00 1101.00 1120.00 - - - - -0.45% -17.50%
ISS 225.10 0.85% 1.90 64159 223.60 223.40 225.40 - - - - 3.05% -7.39%
Intertek Group 4956.00 3.36% 161.00 165551 4769.00 4769.00 4957.00 - - - - -1.20% -7.97%
KION GROUP 53.52 -2.90% -1.60 93978 55.32 53.32 55.58 - - - - -0.52% -25.88%
KONE 46.20 -1.79% -0.84 253824 46.80 45.72 46.91 - - - - 2.71% 5.19%
Koninklijke Vopak 42.81 0.45% 0.19 77900 42.78 42.50 42.83 - - - - -0.37% 16.78%
Kühne + Nagel N 153.60 1.89% 2.85 14599 151.45 151.45 153.95 - - - - 0.07% -10.83%
Legrand 63.48 -0.50% -0.32 132107 63.90 63.28 64.02 - - - - - -0.68%
Leonardo S.p.A. 10.71 2.39% 0.25 589273 10.80 10.65 10.89 - - - - 2.78% 8.29%
MAN 93.55 0.05% 0.05 20958 93.53 93.50 93.60 - - - - -0.05% -1.98%
MEGGITT 564.60 -0.32% -1.80 565501 567.00 558.80 567.00 - - - - 3.93% 17.34%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MTU Aero Engines 191.90 1.48% 2.80 40472 188.00 188.00 192.70 - - - - 1.64% 28.58%
OC Oerlikon N 13.39 -1.18% -0.16 73308 13.47 13.33 13.50 - - - - -0.74% -18.73%
PHILIPS 39.48 1.71% 0.67 432540 38.91 38.89 39.62 - - - - 1.30% 24.88%
PRYSMIAN 20.67 -1.71% -0.36 292293 20.95 20.53 21.04 - - - - -7.02% -21.57%
Pagegroup 561.00 -0.36% -2.00 214094 562.00 559.00 564.50 - - - - -2.68% 20.17%
PostNL 3.22 -1.12% -0.04 632304 3.24 3.20 3.27 - - - - -1.63% -20.14%
QINETIQ GROUP 285.80 -1.07% -3.10 343202 288.00 283.40 288.10 - - - - -2.42% 23.40%
RENTOKIL INITIAL 312.70 -0.35% -1.10 783980 315.05 311.50 315.05 - - - - -2.16% -1.79%
ROLLS ROYCE 989.00 -0.56% -5.60 929732 996.00 984.80 997.00 - - - - 1.26% 16.81%
ROTORK 328.60 -0.30% -1.00 394814 330.20 326.80 331.10 - - - - -0.67% 22.70%
RPC GROUP 834.10 1.30% 10.70 1114601 826.80 808.20 857.80 - - - - 2.02% -5.96%
Randstad Holding N.V 46.87 0.67% 0.31 88043 46.50 46.50 47.17 - - - - -8.06% -8.39%
Rexel 13.14 0.46% 0.06 274198 13.06 13.04 13.19 - - - - 0.88% -13.27%
Royal Mail 477.30 -1.08% -5.20 457944 483.50 475.80 483.50 - - - - -1.29% 6.00%
SAFRAN 120.50 0.92% 1.10 153267 119.45 119.10 120.85 - - - - 2.64% 39.97%
SGS N 2570.00 0.94% 24.00 1550 2550.00 2547.00 2574.00 - - - - 0.71% 1.50%
SKF B 178.20 -0.56% -1.00 860455 178.65 177.10 179.95 - - - - 3.82% -1.93%
SMITH (DS) 477.50 -0.93% -4.50 795963 485.90 475.90 485.90 - - - - -1.06% -1.40%
SMURFIT KAPPA GRP 34.36 -1.83% -0.64 90883 34.82 34.22 34.96 - - - - -2.83% 21.91%
SPIRAX-SARCO ENGIN. 7065.00 0.78% 55.00 25464 7000.00 6975.00 7095.00 - - - - -1.81% 25.04%
Sandvik 158.30 -0.41% -0.65 373573 158.70 157.85 159.45 - - - - 3.46% 10.39%
Sartorius Vz 144.10 1.34% 1.90 13445 142.20 142.10 144.30 - - - - -1.77% 81.60%
Schindler PS 237.20 0.59% 1.40 19069 235.80 233.80 237.60 - - - - 1.19% 5.61%
Schneider Electric 69.44 -0.12% -0.08 337226 69.68 69.16 70.10 - - - - 0.58% -2.18%
Securitas B 154.65 -0.13% -0.20 179552 154.20 153.70 155.35 - - - - -1.93% 8.07%
Siemens 111.66 0.50% 0.56 374083 111.04 110.96 112.12 - - - - 2.40% -3.82%
Smiths Group 1490.00 -0.60% -9.00 405675 1489.00 1485.50 1504.50 - - - - -4.37% 0.07%
Spectris 2364.00 -1.54% -37.00 74173 2401.00 2361.00 2402.00 - - - - 0.63% -3.69%
THYSSENKRUPP 20.53 1.18% 0.24 706122 20.25 20.22 20.76 - - - - 5.48% -16.26%
TRAVIS PERKINS 1118.50 0.13% 1.50 234999 1114.00 1111.00 1120.50 - - - - 0.49% -28.80%
Thales 119.75 0.04% 0.05 49606 119.95 119.50 120.05 - - - - -2.44% 33.23%
Trelleborg B 185.68 -0.76% -1.43 136522 187.35 185.60 187.70 - - - - 4.61% -1.21%
Téléperformance 162.20 0.37% 0.60 28601 161.30 161.30 163.40 - - - - -3.85% -
ULTRA ELECTRONICS 1605.00 -1.41% -23.00 9375 1622.00 1602.00 1639.00 - - - - -2.01% 18.54%
Volvo B 158.40 -0.53% -0.85 666731 159.30 157.82 160.25 - - - - 3.87% 4.14%
WARTSILA 16.99 -0.06% -0.01 265184 16.92 16.90 17.05 - - - - 1.86% -2.91%
WEIR GROUP 1793.00 2.22% 39.00 376907 1756.75 1756.25 1803.00 - - - - 7.02% -17.65%
WIRECARD 191.40 5.02% 9.15 183190 183.30 183.30 191.53 - - - - -3.29% 95.88%
Zardoya Otis 8.20 1.55% 0.12 79852 8.09 8.05 8.20 - - - - 0.92% -9.95%