22.01.2020 15:11:51
STOXX EU600 IND G&S
616.45
EUR
1.7900
0.29%
22.01.2020 14:56
 
Chart
Kursdaten
Kurs 616.45 Eröffnung 615.59
Diff. absolut 1.79 Tages-Hoch 618.72
Diff. % 0.29 % Tages-Tief 615.59
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 614.66 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2020 / 14:56
Währung EUR Aktualisierungsstand 22.01.2020 / 15:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.19% 618.2 596.3
1 Woche 0.94% 618.2 607.1
1 Monat 1.35% 618.2 596.3
3 Monate 10.98% 618.2 550.7
6 Monate 13.20% 618.2 499.9
1 Jahr 25.54% 717.1 482.8
3 Jahre 30.55% 717.1 441.2
SMI
32.69
26.51
2.19
2.52
-14.64
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-14.64,"chartHeight":38.53533366129,"year":2018,"ID_NOTATION":"193801"},"2019":{"performance":32.69,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193801"},"2020":{"performance":2.19,"chartHeight":21.482398416196,"year":2020,"ID_NOTATION":"193801"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 15:11:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 8530.00 -0.61% -52.00 1594 8622.00 8514.00 8656.00 10 8524.00 8532.00 1 -4.81% -10.83%
Aalberts Industries 40.41 -0.02% -0.01 5204 40.42 40.37 40.68 112 40.41 40.45 23 -0.66% 1.15%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 170.65 0.50% 0.85 10248 170.10 170.05 172.05 138 170.65 170.70 20 -2.50% -0.82%
AGGREKO 840.00 -0.83% -7.00 24053 848.80 839.20 849.00 83 838.80 840.00 1710 -2.60% 1.68%
Airbus Group 138.88 1.91% 2.60 201969 137.22 137.22 139.26 141 138.86 138.92 120 0.28% 4.27%
- - - - - - - - - - - 0.00% 0.00%
Alstom 46.29 2.43% 1.10 180187 46.02 45.65 46.34 110 46.28 46.29 237 2.52% 7.42%
Amadeus IT 77.24 -0.54% -0.42 96821 77.64 77.24 77.94 57 77.22 77.26 597 3.19% 6.53%
Andritz 37.60 -0.90% -0.34 6435 37.96 37.46 38.04 1 37.56 37.60 26 0.00% -1.45%
ASHTEAD GROUP 2583.00 1.18% 30.00 256219 2566.00 2566.00 2599.00 508 2582.00 2583.00 64 4.12% 5.23%
ATLANTIA 20.80 1.81% 0.37 271891 20.90 20.67 21.00 988 20.79 20.81 1298 -3.50% -2.16%
Atlas Copco A 389.80 -0.76% -3.00 294341 393.30 388.40 395.40 450 389.80 389.90 158 1.11% 5.11%
Aéroports de Paris 176.70 1.38% 2.40 4410 175.80 174.80 177.80 57 176.60 176.80 111 -1.75% -0.97%
BABCOCK INT GROUP 617.20 0.55% 3.40 22126 612.60 612.60 618.00 450 617.00 618.20 251 -3.16% -2.07%
BAE SYSTEMS 641.60 -0.53% -3.40 251964 642.60 639.80 646.00 930 641.40 641.80 3829 5.43% 13.84%
Bilfinger SE 33.02 -0.90% -0.30 1955 33.42 32.96 33.50 1 32.98 33.02 54 2.08% -3.64%
Bolloré 3.76 -0.69% -0.03 64120 3.79 3.75 3.79 228 3.76 3.76 1748 -1.56% -2.47%
BUNZL 2069.00 0.00% 0.00 214874 2073.00 2064.00 2082.00 138 2068.00 2069.00 395 -1.00% -0.39%
Bureau Veritas 25.21 0.96% 0.24 26098 25.05 25.05 25.29 180 25.19 25.23 280 2.19% 7.17%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 9.64 -0.88% -0.09 172493 9.72 9.59 9.78 1088 9.63 9.66 262 -0.88% -1.12%
Dassault Aviation 1122.00 -1.32% -15.00 328 1132.00 1122.00 1132.00 8 1120.00 1122.00 76 1.97% -2.99%
DCC 6430.00 -0.62% -40.00 10615 6480.00 6424.00 6538.00 11 6424.00 6432.00 36 -1.55% -1.07%
DEUTSCHE POST 33.92 0.09% 0.03 233707 34.02 33.92 34.19 198 33.93 33.94 470 -0.59% -0.06%
SMITH (DS) 357.20 -0.22% -0.80 418879 358.00 354.70 359.90 455 357.10 357.50 2057 -2.98% -6.70%
DSV Panalpina 768.60 2.86% 21.40 58262 750.00 749.80 769.00 49 768.60 769.00 80 -1.35% -2.89%
Edenred 48.63 0.35% 0.17 38466 48.50 48.37 48.72 134 48.63 48.73 129 1.98% 5.35%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 63.00 -0.40% -0.25 13561 63.35 62.90 63.55 300 62.95 63.05 126 7.34% 3.60%
EXPERIAN 2638.00 1.00% 26.00 189172 2652.00 2622.00 2668.00 62 2637.00 2638.00 419 0.35% 1.99%
Ferguson 7120.00 0.37% 26.00 64099 7208.00 7092.00 7216.00 60 7118.00 7124.00 164 -1.75% 2.43%
Fingerprint Cards B 18.17 0.41% 0.07 28917 18.05 17.98 18.26 21 18.16 18.32 563 -3.75% -4.26%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 70.92 -0.14% -0.10 6394 71.24 70.78 71.74 20 70.84 70.90 42 -2.47% -6.58%
G4S Plc 210.50 1.15% 2.40 138842 207.00 207.00 210.60 3107 210.20 210.50 2222 0.73% -4.93%
GEA GROUP 28.35 -0.70% -0.20 81343 28.62 28.32 28.95 282 28.34 28.37 179 -2.16% -3.38%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.52 -0.10% -0.01 61262 15.59 15.51 15.62 26 15.51 15.52 1688 1.04% -0.06%
GRAFTON GROUP 901.00 0.90% 8.00 6357 897.50 891.50 901.00 936 903.50 905.50 176 -0.92% 2.41%
HALMA 2120.00 -0.05% -1.00 38412 2136.00 2120.00 2143.00 111 2119.00 2121.00 435 0.76% 0.38%
HAYS 164.60 -0.24% -0.40 114437 164.70 163.50 165.20 667 164.50 164.70 1923 -4.90% -9.19%
HOWDEN JOINERY GROUP 687.40 -0.61% -4.20 69019 692.00 685.00 692.20 856 687.40 687.80 471 1.71% 2.76%
Huhtamäki 40.98 0.15% 0.06 12742 40.76 40.71 41.17 409 40.98 41.00 28 1.19% -0.94%
IMI PLC 1166.50 0.43% 5.00 17876 1163.50 1161.00 1172.50 944 1166.00 1167.50 402 -1.02% -1.40%
Intertek Group 6000.00 1.35% 80.00 13494 5916.00 5916.00 6008.00 261 6000.00 6004.00 105 0.48% 1.40%
ISS 173.85 -0.80% -1.40 67528 175.55 173.65 175.90 332 173.85 173.95 95 3.64% 9.43%
KION GROUP 59.52 -1.42% -0.86 38779 60.14 59.18 60.48 20 59.56 59.66 39 -1.82% -2.33%
KONE 59.10 -0.34% -0.20 135350 59.20 59.00 59.56 1233 59.08 59.10 34 0.03% 1.72%
PHILIPS 45.45 1.25% 0.56 374504 45.09 45.02 45.66 678 45.45 45.45 31 -0.14% 2.83%
Koninklijke Vopak 48.13 -0.25% -0.12 21083 48.31 47.93 48.48 183 48.12 48.13 53 -2.47% -0.33%
- - - - - - - - - - - 0.00% 0.00%
Legrand 72.44 0.30% 0.22 60010 72.18 72.18 72.90 164 72.42 72.46 144 -0.66% -0.69%
Leonardo S.p.A. 10.98 0.05% 0.01 65141 10.98 10.93 11.07 420 10.98 11.00 718 -1.17% 4.47%
MAN 43.02 -0.37% -0.16 2157 42.82 42.70 43.12 56 43.02 43.08 99 -0.69% -0.18%
MEGGITT 687.20 -0.69% -4.80 257363 691.10 686.20 691.10 804 687.20 687.40 485 -0.29% 5.62%
METSO OYJ 35.82 -0.56% -0.20 105118 36.05 35.71 36.10 164 35.81 35.83 278 0.81% 2.16%
MTU Aero Engines 285.20 -0.11% -0.30 23542 284.80 283.70 286.30 3 285.10 285.30 91 5.16% 11.92%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 476.00 -0.21% -1.00 5404 476.20 474.00 477.40 1275 476.20 477.00 283 -2.57% -9.23%
PostNL 1.81 0.47% 0.01 77734 1.81 1.79 1.82 1705 1.81 1.81 950 -1.77% -10.81%
PRYSMIAN 21.23 -1.12% -0.24 44755 21.46 21.17 21.51 331 21.21 21.23 705 0.99% -0.51%
QINETIQ GROUP 369.40 -0.05% -0.20 45531 370.00 369.30 371.20 208 368.40 370.00 222 2.50% 3.18%
Randstad Holding N.V 54.44 0.33% 0.18 26393 54.88 54.40 54.94 116 54.42 54.48 347 -2.09% -0.37%
RENTOKIL INITIAL 471.50 0.02% 0.10 295341 469.70 468.70 474.70 1757 471.40 471.80 207 3.08% 4.02%
Rexel 11.58 0.13% 0.01 82916 11.56 11.49 11.63 610 11.56 11.57 407 -0.73% -2.24%
ROLLS ROYCE 655.00 -1.53% -10.20 1464707 662.60 653.80 663.60 625 655.00 655.20 116 -1.54% -3.09%
ROTORK 322.80 -0.68% -2.20 24949 325.50 322.10 325.90 241 322.60 323.10 533 -0.46% -2.58%
Royal Mail 204.30 -1.11% -2.30 175069 207.00 203.70 207.45 679 204.20 204.30 3261 -6.05% -9.07%
SAFRAN 141.20 -0.63% -0.90 91153 141.70 140.90 142.15 439 141.20 141.25 167 3.31% 3.08%
Sandvik 190.10 -0.94% -1.80 517610 193.20 189.65 193.75 880 190.05 190.15 1584 5.29% 5.21%
Sartorius Vz 219.00 1.20% 2.60 2906 216.60 215.80 219.20 34 218.60 219.20 77 4.54% 12.53%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 93.86 0.23% 0.22 162413 93.98 93.73 94.50 532 93.88 93.92 32 1.28% 2.23%
Securitas B 159.15 0.06% 0.10 45834 159.55 159.00 160.10 597 159.10 159.20 263 -1.76% -1.21%
- - - - - - - - - - - 0.00% 0.00%
Siemens 117.14 0.10% 0.12 126723 117.22 117.06 118.06 24 117.14 117.16 536 0.69% 0.22%
Signature Aviation 309.80 -0.74% -2.30 230946 312.20 309.50 312.30 526 309.70 310.00 59 -4.85% -1.39%
SKF B 185.70 -1.75% -3.30 271916 189.55 185.50 190.60 122 185.65 185.75 513 1.29% -0.24%
Smiths Group 1737.50 0.23% 4.00 32908 1737.50 1732.50 1749.00 66 1737.50 1738.00 176 0.00% 2.88%
SMURFIT KAPPA GRP 32.12 1.01% 0.32 47779 32.04 31.94 32.28 1171 32.10 32.14 101 -3.93% -7.18%
Spectris 2767.00 -0.82% -23.00 10921 2801.00 2765.00 2801.00 153 2766.00 2768.00 25 -0.82% -4.26%
SPIRAX-SARCO ENGIN. 9175.00 -0.16% -15.00 16510 9150.00 9145.00 9300.00 123 9170.00 9175.00 40 1.72% 2.91%
Thales 99.08 0.04% 0.04 46284 99.24 98.10 99.62 50 99.08 99.10 88 2.53% 7.12%
THYSSENKRUPP 11.57 -1.70% -0.20 174451 11.80 11.54 11.81 204 11.56 11.57 396 -1.75% -2.45%
TRAVIS PERKINS 1617.50 -1.25% -20.50 60539 1632.50 1615.50 1642.50 266 1616.50 1617.50 129 1.33% 2.09%
Trelleborg B 168.45 -0.97% -1.65 33340 170.60 168.00 171.20 248 168.35 169.05 255 -0.26% 1.10%
Téléperformance 229.90 1.46% 3.30 28897 227.80 227.40 230.90 384 229.80 230.00 139 2.35% 4.42%
ULTRA ELECTRONICS 2274.00 -0.09% -2.00 15411 2292.00 2276.00 2300.00 68 2264.00 2276.00 360 -0.61% 7.26%
Volvo B 158.75 -1.70% -2.75 674356 162.28 158.75 163.40 30 158.75 158.80 1013 3.53% 2.87%
WARTSILA 10.96 0.78% 0.09 324950 10.98 10.88 11.03 971 10.95 10.96 1352 3.57% 10.15%
WEIR GROUP 1405.50 -0.81% -11.50 143462 1405.00 1400.00 1428.00 96 1405.50 1406.50 36 -5.63% -6.16%
WIRECARD 128.35 -0.47% -0.60 58494 129.45 127.40 129.60 38 128.15 128.20 82 8.77% 19.84%
Zardoya Otis 7.14 0.49% 0.04 1818 7.12 7.10 7.16 300 7.13 7.14 6 -0.84% 1.86%