14.11.2018 12:21:02
STOXX EU600 IND G&S
491.18
EUR
-5.45
-1.10%
14.11.2018 12:06
 
Chart
Kursdaten
Kurs 491.18 Eröffnung 494.89
Diff. absolut -5.45 Tages-Hoch 494.89
Diff. % -1.10 % Tages-Tief 485.79
Volumen - Umsatz -
Schlusskurs vom 13.11.2018 496.63 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.11.2018 / 12:06
Währung EUR Aktualisierungsstand 14.11.2018 / 12:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -6.91% 564.0 476.4
1 Woche -0.36% 507.5 490.1
1 Monat -0.45% 512.5 476.4
3 Monate -9.28% 558.5 476.4
6 Monate -8.85% 564.0 476.4
1 Jahr -6.20% 564.0 476.4
3 Jahre 15.42% 564.0 360.8
8.58
SMI
14.82
13
SMI
-5.58
SMI
-6.91
-3.91
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":-6.91,"chartHeight":18.652166073094,"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":-3.91,"chartHeight":15.653881713971,"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":-7.97,"chartHeight":19.403615797397,"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":2.29,"chartHeight":12.836972788667,"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":-4.38,"chartHeight":16.251563524622,"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":-11.19,"chartHeight":21.190353175156,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.11.2018 12:21:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
A.P. Moller-Maersk B 8655.00 -0.45% -39.00 5964 8974.00 8494.00 9100.00 2 8650.00 8660.00 3 2.04% -19.65%
ABB N 19.86 -1.00% -0.20 519704 19.93 19.64 19.93 956 19.85 19.86 945 -2.29% -23.17%
AGGREKO 818.80 -3.92% -33.40 123538 841.80 786.60 841.80 241 818.60 819.80 250 2.85% 6.86%
ALFA LAVAL 204.20 -3.22% -6.80 504573 206.60 201.50 207.20 311 204.10 204.20 100 -5.55% 8.93%
ASHTEAD GROUP 1899.50 -2.26% -44.00 207497 1929.50 1875.00 1929.50 154 1898.50 1900.00 405 3.19% -2.58%
ATLANTIA 18.12 0.22% 0.04 240583 17.99 17.84 18.14 484 18.10 18.12 527 2.35% -31.41%
Aalberts Industries 32.14 -0.37% -0.12 8665 32.11 31.69 32.29 12 32.12 32.15 8 -1.50% -23.79%
Adecco N 49.10 -0.16% -0.08 39372 48.95 48.45 49.19 1 49.09 49.12 72 -0.59% -33.99%
Aena SA 136.65 -0.94% -1.30 36348 136.35 134.90 137.25 150 136.60 136.65 25 -0.33% -18.32%
Airbus Group 95.75 -1.01% -0.98 124695 95.39 94.08 96.04 160 95.61 95.73 75 0.69% 15.96%
Alstom 39.27 4.14% 1.56 245693 38.67 38.26 39.86 400 39.24 39.27 100 -0.42% 9.24%
Amadeus IT 67.38 -0.77% -0.52 193488 67.42 66.54 67.58 82 67.38 67.40 165 -4.23% 12.94%
Andritz 43.22 -0.09% -0.04 4727 42.83 42.54 43.22 55 43.16 43.20 111 1.12% -8.60%
Atlas Copco A 213.30 -1.46% -3.15 259745 213.57 210.00 213.85 168 213.25 213.35 1503 -5.11% -20.40%
Aéroports de Paris 183.30 0.27% 0.50 1703 181.90 181.60 183.60 101 183.10 183.40 23 0.11% 15.37%
BABCOCK INT GROUP 608.60 1.74% 10.40 158951 598.60 597.80 609.40 1452 608.20 608.80 278 0.27% -15.51%
BAE SYSTEMS 537.60 -0.67% -3.60 732402 539.20 526.40 539.60 1867 537.40 537.80 1618 3.92% -6.04%
BBA AVIATION 235.10 -0.38% -0.90 147153 237.00 231.40 237.00 1733 235.00 235.20 750 -3.75% -32.80%
BUNZL 2314.00 -0.26% -6.00 30284 2323.00 2288.00 2323.00 125 2313.00 2315.00 707 3.34% 11.92%
Bilfinger SE 33.50 -9.61% -3.56 22416 35.98 33.46 36.24 75 33.38 33.58 75 0.16% -6.61%
Bolloré 3.73 -0.32% -0.01 91685 3.70 3.68 3.75 4698 3.73 3.74 1400 -1.06% -16.95%
Bureau Veritas 19.65 -0.71% -0.14 52314 19.65 19.41 19.73 150 19.64 19.66 436 0.05% -13.14%
CNH Industrial 8.72 -1.34% -0.12 367994 8.67 8.55 8.77 1384 8.71 8.72 536 -3.96% -20.77%
COBHAM 103.10 -1.48% -1.55 575234 104.55 101.45 104.60 3692 103.00 103.10 1799 - -16.48%
Carillion - - - - - - - - - - - - -
DCC 6160.00 -1.99% -125.00 6009 6230.00 6110.00 6230.00 104 6155.00 6165.00 181 -1.10% -16.59%
DEUTSCHE POST 28.40 -1.11% -0.32 363775 28.48 28.24 28.55 555 28.39 28.40 200 -0.59% -27.83%
DKSH N 65.75 -0.98% -0.65 2065 65.80 64.90 65.80 50 65.45 65.60 50 -0.52% -22.16%
DSV 523.20 -0.30% -1.60 32032 522.60 521.00 525.40 182 523.00 523.40 16 -2.31% 7.43%
Dassault Aviation 1393.00 0.07% 1.00 386 1390.00 1361.00 1401.00 6 1393.00 1396.00 11 -2.66% 7.53%
EXPERIAN 1829.50 -2.71% -51.00 290313 1857.50 1814.00 1860.00 203 1829.00 1830.00 287 4.79% 15.23%
Edenred 33.67 -0.80% -0.27 31563 33.84 33.13 33.84 7 33.64 33.67 780 4.14% 40.42%
Essentra - - - - - - - - - - - - -
Eurazeo 65.75 -1.05% -0.70 4949 66.00 65.35 66.00 396 65.65 65.75 168 2.70% -9.68%
FRAPORT 68.68 -0.75% -0.52 8306 68.84 67.84 68.90 29 68.58 68.70 112 2.10% -24.73%
Ferguson 5085.00 -1.70% -88.00 124971 5013.00 5011.00 5087.00 75 5084.00 5086.00 259 -0.15% -3.85%
Fingerprint Cards B 11.27 -0.35% -0.04 72279 11.44 11.05 11.44 5529 11.10 11.21 1400 -8.59% -28.25%
Flughafen Zuerich N 173.50 0.46% 0.80 5382 175.20 172.30 175.45 39 173.40 173.60 12 -13.99% -22.17%
G4S Plc 184.90 -0.59% -1.10 398324 184.00 183.05 185.75 2824 184.55 184.75 1403 -14.17% -30.26%
GEA GROUP 26.36 -1.16% -0.31 63921 26.50 25.89 26.50 209 26.34 26.37 101 -0.86% -33.25%
GRAFTON GROUP 769.00 -2.47% -19.50 13611 779.00 764.50 779.50 37 766.50 767.50 197 10.13% -1.50%
Georg Fischer N 872.50 -2.57% -23.00 1778 881.00 853.50 890.00 5 872.00 873.00 15 -5.09% -30.37%
Getlink SE 11.61 0.48% 0.06 150776 11.56 11.47 11.68 450 11.61 11.62 1905 1.23% 7.89%
HALMA 1304.00 -0.99% -13.00 46767 1325.00 1287.00 1325.00 380 1303.00 1305.00 496 -2.15% 3.86%
HAYS 159.00 0.13% 0.20 269203 158.70 156.60 159.30 308 158.90 159.00 542 -0.81% -13.46%
HOWDEN JOINERY GROUP 478.80 1.96% 9.20 311689 470.00 468.90 479.60 1124 478.70 478.90 1727 -1.07% 0.28%
Huhtamäki 25.32 1.00% 0.25 20024 24.90 24.66 25.39 172 25.31 25.33 406 -1.42% -28.23%
IMI PLC 939.50 -0.27% -2.50 52062 938.00 923.50 941.50 604 939.00 940.00 250 -3.93% -29.54%
ISS 228.30 -1.13% -2.60 78599 231.00 225.40 231.00 296 228.20 228.40 194 7.95% -4.19%
Intertek Group 4527.00 -0.96% -44.00 44079 4558.00 4470.00 4558.00 116 4526.00 4529.00 127 -1.25% -12.26%
KION GROUP 51.86 0.46% 0.24 36087 51.22 50.76 52.04 246 51.84 51.88 184 -1.07% -28.51%
KONE 43.68 -0.75% -0.33 45088 43.63 43.25 43.72 44 43.67 43.69 100 1.34% -1.59%
Koninklijke Vopak 39.71 -0.23% -0.09 18850 39.64 39.11 39.76 18 39.70 39.73 75 -4.74% 8.57%
Kühne + Nagel N 133.10 -0.45% -0.60 13535 132.65 132.45 133.45 62 133.05 133.15 198 -2.19% -22.38%
Legrand 54.08 -0.99% -0.54 33248 54.50 53.50 54.50 78 54.06 54.10 324 -4.48% -14.98%
Leonardo S.p.A. 8.83 -2.65% -0.24 872616 8.94 8.78 8.97 780 8.82 8.83 1141 -6.17% -8.33%
MAN 90.35 0.06% 0.05 19410 90.30 90.25 90.35 818 90.35 90.40 1506 -0.33% -5.34%
MEGGITT 530.40 0.19% 1.00 202740 529.80 518.40 530.60 1336 530.00 530.40 562 4.96% 9.67%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MTU Aero Engines 186.80 -1.42% -2.70 15897 187.20 184.10 187.40 2 186.70 186.80 54 5.81% 26.97%
OC Oerlikon N 11.50 -0.60% -0.07 17991 11.50 11.38 11.54 277 11.49 11.50 492 -2.20% -29.77%
PHILIPS 33.48 -0.55% -0.18 228270 33.30 33.16 33.56 94 33.48 33.48 502 0.55% 6.50%
PRYSMIAN 17.77 -0.28% -0.05 80005 18.01 17.31 18.01 100 17.74 17.77 89 -0.95% -32.40%
Pagegroup 490.60 0.91% 4.40 59512 483.00 482.40 493.60 95 490.20 490.60 20 -2.49% 3.78%
PostNL 2.42 0.46% 0.01 24802 2.40 2.38 2.42 606 2.42 2.42 1202 -6.34% -40.96%
QINETIQ GROUP 273.10 0.18% 0.50 37262 271.10 268.60 273.10 134 273.00 273.70 700 0.85% 17.70%
RENTOKIL INITIAL 312.80 0.42% 1.30 273464 311.35 308.00 313.90 1250 312.40 312.90 2575 0.61% -2.17%
ROLLS ROYCE 814.40 -0.85% -7.00 381874 816.00 798.00 816.60 484 813.40 814.00 713 -0.94% -3.53%
ROTORK 290.50 -0.89% -2.60 255503 290.90 284.40 292.80 553 290.40 290.50 22 -2.27% 9.45%
RPC GROUP 833.60 2.46% 20.00 95318 808.00 803.80 834.20 300 833.40 834.20 1109 -0.49% -8.28%
Randstad Holding N.V 43.08 -0.94% -0.41 42082 43.18 42.52 43.27 100 43.07 43.10 100 -0.46% -14.99%
Rexel 10.48 -0.66% -0.07 161134 10.52 10.39 10.54 534 10.48 10.49 300 2.43% -30.36%
Royal Mail 344.70 1.83% 6.20 922885 339.80 338.90 344.90 203 344.70 345.00 9 -3.78% -25.64%
SAFRAN 111.95 -1.06% -1.20 85851 112.80 110.70 113.05 118 111.95 112.00 278 2.17% 31.43%
SGS N 2304.00 -1.12% -26.00 747 2286.00 2269.00 2304.00 4 2304.00 2306.00 10 -2.18% -7.98%
SKF B 138.85 -1.42% -2.00 303045 139.55 136.10 139.55 11 138.80 138.85 1145 -4.23% -22.48%
SMITH (DS) 348.00 -1.11% -3.90 586300 346.05 341.00 348.60 1728 348.20 348.40 279 -8.88% -27.34%
SMURFIT KAPPA GRP 26.10 1.40% 0.36 116143 25.44 24.82 26.10 1681 26.12 26.18 1207 -10.75% -8.67%
SPIRAX-SARCO ENGIN. 6605.00 -0.83% -55.00 3816 6655.00 6540.00 6655.00 11 6595.00 6610.00 286 2.70% 17.88%
Sandvik 135.05 -1.28% -1.75 498568 135.15 133.70 135.75 923 135.00 135.05 767 -4.64% -4.60%
Sartorius Vz 125.80 -0.40% -0.50 13354 124.60 120.80 125.80 180 125.80 125.90 149 -6.31% 59.17%
Schindler PS 206.20 -1.34% -2.80 2995 206.80 204.60 207.20 6 206.00 206.20 67 -1.14% -6.95%
Schneider Electric 63.36 -0.88% -0.56 76345 63.28 62.57 63.44 101 63.36 63.38 100 -0.09% -10.06%
Securitas B 151.75 0.26% 0.40 87198 150.70 149.80 151.75 274 151.55 151.65 437 -1.37% 5.77%
Siemens 100.56 -1.28% -1.30 239372 100.96 100.04 101.06 276 100.54 100.56 389 -0.12% -12.27%
Smiths Group 1392.00 6.02% 79.00 229059 1373.25 1350.00 1410.00 255 1392.00 1392.50 347 -2.27% -12.35%
Spectris 2077.00 2.47% 50.00 38790 2020.00 2019.00 2080.00 291 2075.00 2078.00 192 -2.41% -18.69%
THYSSENKRUPP 16.38 -2.30% -0.39 268002 16.55 16.16 16.55 235 16.37 16.38 1405 -12.39% -30.81%
TRAVIS PERKINS 1072.50 1.32% 14.00 271719 1049.00 1047.25 1076.50 418 1072.50 1073.00 1128 -2.98% -32.62%
Thales 112.95 -1.70% -1.95 15721 114.15 112.40 114.50 19 112.80 112.90 45 0.04% 27.84%
Trelleborg B 156.05 -1.01% -1.60 80617 156.25 154.10 156.25 622 156.05 156.20 250 -2.89% -16.76%
Téléperformance 149.80 -1.06% -1.60 11884 151.10 147.20 151.20 106 149.50 149.70 354 1.47% -
ULTRA ELECTRONICS 1418.00 -1.66% -24.00 1479 1416.00 1407.00 1418.00 100 1416.00 1422.00 94 4.12% 6.50%
Volvo B 129.85 -1.37% -1.80 1031133 130.00 127.95 130.00 1275 129.80 129.85 3398 -4.12% -13.45%
WARTSILA 15.22 -1.14% -0.17 135547 15.38 15.15 15.38 954 15.22 15.23 1175 -0.58% -12.00%
WEIR GROUP 1546.50 -2.09% -33.00 113066 1561.75 1502.50 1561.75 54 1546.00 1547.50 729 -0.60% -25.85%
WIRECARD 150.60 -4.32% -6.80 166907 156.85 145.15 156.85 24 150.55 150.70 8 2.01% 69.17%
Zardoya Otis 6.09 -0.81% -0.05 3090 6.04 6.03 6.09 270 6.09 6.11 300 1.15% -32.53%