23.09.2021 20:02:15
STOXX EU600 IND G&S
781.72
EUR
5.9800
0.77%
23.09.2021 17:50
 
Chart
Kursdaten
Kurs 781.72 Eröffnung 778.35
Diff. absolut 5.98 Tages-Hoch 785.71
Diff. % 0.77 % Tages-Tief 778.35
Volumen - Umsatz -
Schlusskurs vom 22.09.2021 775.74 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.09.2021 / 17:50
Währung EUR Aktualisierungsstand 23.09.2021 / 20:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 24.28% 791.4 617.1
1 Woche -0.32% 791.4 751.5
1 Monat 0.96% 791.4 751.5
3 Monate 7.07% 791.4 717.0
6 Monate 16.06% 791.4 665.9
1 Jahr 43.36% 791.4 527.0
3 Jahre 41.39% 791.4 354.6
32.69
26.51
4.22
1.13
24.28
10.6
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.69,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"193801"},"2020":{"performance":4.22,"chartHeight":15.782111181404,"year":2020,"ID_NOTATION":"193801"},"2021":{"performance":24.28,"chartHeight":24.838636885123,"year":2021,"ID_NOTATION":"193801"}}
{"2019":{"performance":26.51,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9625231911877,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.6,"chartHeight":20.549025151386,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.029416622683,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.82,"chartHeight":22.93871997298,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.726585794649,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.304377968783,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.93,"chartHeight":21.160804021223,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.419206036677,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.306871874716,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8,"chartHeight":19.092519727397,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.05935901175,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.03,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.09.2021 20:02:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk B 19755.00 2.54% 490.00 5198 19500.00 19487.50 19775.00 205 19750.00 19750.00 205 -0.15% 44.09%
Aalberts Industries 51.94 2.41% 1.22 98892 51.00 51.00 51.98 123 51.84 51.84 123 0.93% 41.95%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 138.10 -1.64% -2.30 96406 142.05 137.95 142.70 3203 138.40 138.40 12 6.31% -2.88%
Airbus 116.52 0.88% 1.02 355794 117.00 116.14 117.98 72 116.48 116.50 24 1.60% 28.89%
ALFA LAVAL 338.10 1.17% 3.90 278411 337.30 335.70 340.20 25 334.60 338.20 106 -3.15% 49.14%
Alstom 31.92 0.73% 0.23 362660 31.98 31.45 32.05 49 31.91 31.93 116 2.50% -31.77%
Amadeus IT 55.81 -0.41% -0.23 544786 56.62 55.62 57.44 132 55.78 55.82 132 8.05% -6.98%
Andritz 49.26 1.69% 0.82 82897 48.58 48.40 49.30 73 49.24 49.30 65 1.23% 33.14%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.43 1.01% 0.17 576027 16.35 16.20 16.47 8299 16.47 16.47 5 4.04% 11.10%
Atlas Copco A 575.60 1.64% 9.30 527386 573.00 569.40 578.20 2233 576.40 576.40 5 -3.94% 35.96%
Aéroports de Paris 105.05 -2.01% -2.15 23877 107.75 105.00 108.50 8 104.95 105.20 10 10.54% 1.52%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bilfinger SE 30.02 1.35% 0.40 5914 29.94 29.58 30.18 19 29.98 30.08 25 0.41% 14.45%
Bolloré 5.27 0.67% 0.04 668110 5.28 5.25 5.34 259 5.26 5.28 2331 2.40% 54.33%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 28.32 -0.86% -0.24 211193 28.78 28.31 28.83 3206 28.31 28.31 3206 0.87% 30.89%
CNH Industrial 14.69 2.66% 0.38 1052790 14.48 14.37 14.69 19647 14.70 14.70 85 1.98% 41.25%
Dassault Aviation 942.50 1.67% 15.50 2426 932.00 932.00 943.00 9 942.00 942.50 4 0.43% 2.32%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE POST 57.88 0.99% 0.56 683969 57.77 57.34 58.19 1515 57.86 57.86 62 -5.01% 42.36%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1677.50 1.24% 20.50 87838 1668.00 1664.00 1696.00 268 1679.00 1679.00 129 0.70% 61.82%
Edenred 47.86 1.21% 0.57 200148 47.82 47.66 48.18 1899 47.89 47.89 1899 3.17% 2.64%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 84.35 0.45% 0.38 14101 84.95 84.08 86.30 24 84.65 84.65 24 0.63% 50.89%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Fingerprint Cards B 25.35 -1.13% -0.29 142935 25.82 25.10 26.05 1712 25.32 25.39 1806 1.08% 45.27%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 58.25 -0.99% -0.58 42654 59.10 58.12 59.42 15 58.14 58.28 12 10.24% 18.83%
GEA GROUP 40.30 1.51% 0.60 99585 39.99 39.88 40.33 161 40.25 40.33 18 -1.39% 35.96%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.79 0.40% 0.06 111345 13.85 13.72 13.91 341 13.79 13.79 341 0.00% -3.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 41.77 0.02% 0.01 184037 41.94 41.54 42.07 22 41.73 41.79 31 -3.84% -1.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ISS 139.15 2.62% 3.55 60918 138.38 137.95 139.80 2375 137.65 140.40 2487 1.53% 31.46%
KION GROUP 82.62 0.54% 0.44 42758 82.93 82.31 83.62 213 82.70 82.70 213 0.63% 14.77%
KONE 63.46 -0.28% -0.18 346092 64.52 63.28 64.64 54 63.30 63.84 15 -0.91% -4.51%
PHILIPS 39.77 0.33% 0.13 909563 39.78 39.74 40.23 248 38.91 41.90 675 -0.57% -9.47%
Koninklijke Vopak 35.11 1.64% 0.56 113933 34.60 34.60 35.16 82 35.07 35.14 75 -2.39% -19.57%
- - - - - - - - - - - 0.00% 0.00%
Legrand 96.43 0.36% 0.35 117732 96.82 96.12 97.10 25 96.38 96.82 109 -1.17% 31.62%
Leonardo S.p.A. 6.90 0.80% 0.06 299073 6.89 6.85 6.91 12445 6.91 6.91 12 1.17% 15.41%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 199.80 0.67% 1.32 70136 200.50 198.65 201.00 43 199.55 199.80 18 5.97% -6.96%
Neles 12.77 0.67% 0.09 35554 12.73 12.69 12.96 151 12.74 12.77 873 0.92% 16.65%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.29 0.28% 0.01 359254 4.30 4.27 4.37 398 4.29 4.32 398 -2.51% 52.93%
PRYSMIAN 32.46 1.22% 0.39 175527 32.17 32.10 32.55 3838 32.42 32.42 44 0.81% 11.62%
- - - - - - - - - - - 0.00% 0.00%
Randstad Holding N.V 59.66 -0.17% -0.10 185197 60.48 59.20 60.82 24 59.64 59.68 2 -1.09% 11.43%
- - - - - - - - - - - 0.00% 0.00%
Rexel 17.50 1.21% 0.21 339005 17.40 17.39 17.70 75 17.47 17.50 43 0.37% 34.45%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Safran 111.96 1.74% 1.92 316192 111.66 111.24 113.00 44 111.92 111.96 44 7.11% -5.91%
Sandvik 210.30 1.79% 3.70 1310023 209.20 208.10 212.70 3049 210.50 210.50 3049 -3.15% 3.93%
Sartorius Vz 592.60 2.63% 15.20 13457 580.20 578.60 595.00 2 592.20 593.00 14 4.77% 71.67%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 151.74 0.01% 0.02 247027 153.18 151.44 153.65 95 152.00 152.00 95 -1.37% 27.28%
Securitas B 135.15 0.33% 0.45 276351 135.20 134.00 136.00 642 135.10 153.00 280 -1.96% 1.62%
- - - - - - - - - - - 0.00% 0.00%
Siemens 150.24 0.45% 0.68 291442 151.36 149.30 151.84 211 134.34 151.24 168 0.12% 27.11%
SKF B 211.80 4.03% 8.20 996925 210.60 208.20 212.70 7200 211.40 211.40 7200 2.29% -1.17%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 47.89 1.94% 0.91 289424 47.44 47.34 48.00 67 47.61 47.74 67 -2.33% 25.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Thales 83.10 0.98% 0.81 69115 82.88 82.60 83.22 41 83.08 83.10 2 0.43% 9.54%
thyssenkrupp AG 8.86 0.98% 0.09 546919 8.87 8.69 8.90 134 8.85 8.86 388 -6.46% 8.00%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 194.05 2.40% 4.55 200926 190.90 190.90 195.75 337 194.05 194.45 382 -2.79% 6.15%
Téléperformance 376.15 0.64% 2.40 39403 376.10 375.30 379.00 1164 375.70 375.70 46 0.86% 37.16%
- - - - - - - - - - - 0.00% 0.00%
Volvo B 195.10 2.41% 4.60 1645716 193.18 192.46 195.94 245 195.06 195.12 100 1.55% 0.15%
Wärtsilä 10.72 -1.33% -0.14 503070 10.98 10.71 11.08 762 10.71 10.81 322 -3.34% 32.86%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 7.04 31.59% 1.69 4536793 7.11 7.02 7.13 613 7.03 7.09 100 29.17% 23.51%