25.03.2019 19:04:18
STOXX EU600 IND G&S
504.45
EUR
-3.7000
-0.73%
25.03.2019 17:50
 
Chart
Kursdaten
Kurs 504.45 Eröffnung 506.63
Diff. absolut -3.70 Tages-Hoch 506.63
Diff. % -0.73 % Tages-Tief 501.45
Volumen - Umsatz -
Schlusskurs vom 22.03.2019 508.15 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.03.2019 / 17:50
Währung EUR Aktualisierungsstand 25.03.2019 / 19:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.59% 526.4 443.3
1 Woche -2.05% 526.4 508.0
1 Monat -0.95% 526.4 501.3
3 Monate 13.02% 526.4 441.2
6 Monate -8.09% 554.5 441.2
1 Jahr -0.98% 564.0 441.2
3 Jahre 20.67% 564.0 381.6
14.82
13
SMI
11.59
10.56
SMI
-14.64
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.82,"chartHeight":26.010839415201,"year":2017,"ID_NOTATION":"193801"},"2018":{"performance":-14.64,"chartHeight":25.937012545023,"year":2018,"ID_NOTATION":"193801"},"2019":{"performance":11.59,"chartHeight":24.525646247508,"year":2019,"ID_NOTATION":"193801"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.81,"chartHeight":19.212542922597,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.03.2019 19:04:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 8600.00 -0.76% -66.00 3582 8534.00 8458.00 8634.00 21 8478.00 8730.00 30 -0.41% 5.97%
ABB N 18.41 -0.49% -0.09 1145553 18.43 18.30 18.53 1995 17.91 19.00 1792 -3.94% -0.72%
AGGREKO 762.80 -4.53% -36.20 286866 799.60 761.00 799.60 217 762.40 762.80 3 7.19% 9.24%
ALFA LAVAL 203.40 1.60% 3.20 624504 200.10 197.65 203.90 337 192.30 248.60 927 -0.40% 5.67%
ASHTEAD GROUP 1827.50 -2.04% -38.00 644734 1841.50 1793.50 1844.00 162 1825.50 1827.50 9 -3.32% 14.27%
ATLANTIA 22.24 0.32% 0.07 258934 22.17 22.03 22.36 550 22.24 22.26 86 0.73% 22.49%
Aalberts Industries 30.15 -0.92% -0.28 89708 30.36 29.81 30.36 70 30.03 30.17 90 -6.05% 4.93%
Adecco N 51.88 0.70% 0.36 96929 51.08 50.64 51.88 699 50.36 52.50 657 -3.34% 12.27%
Aena SA 160.30 0.41% 0.65 55029 159.25 158.85 160.45 4 160.20 160.35 25 -1.15% 16.92%
Airbus Group 113.88 -0.85% -0.98 138342 113.72 112.66 114.82 125 114.40 114.46 6 -1.15% 39.26%
Alstom 37.90 -1.17% -0.45 162336 38.08 37.63 38.19 90 37.88 37.92 80 0.26% 9.10%
Amadeus IT 67.26 -0.12% -0.08 456986 66.78 66.64 67.64 152 67.24 67.28 190 0.30% 10.57%
Andritz 39.64 -0.45% -0.18 64961 39.80 39.50 40.06 33 39.58 39.68 161 -3.26% -0.40%
Atlas Copco A 246.00 -0.30% -0.75 301713 245.00 242.80 246.30 1319 244.25 246.40 82 -1.32% 17.51%
Aéroports de Paris 171.00 -1.30% -2.25 14454 171.50 170.20 172.10 70 170.90 171.10 14 -2.68% 3.20%
BABCOCK INT GROUP 497.10 -1.80% -9.10 602873 506.00 495.40 507.60 1016 496.60 497.30 1018 -5.38% 3.05%
BAE SYSTEMS 458.40 -2.61% -12.30 1634414 467.40 457.65 467.40 384 457.30 458.40 698 -1.18% 2.30%
BBA AVIATION 235.20 -2.08% -5.00 660541 238.20 233.40 238.20 1500 235.00 236.20 1081 -0.91% 9.78%
BUNZL 2446.00 -0.65% -16.00 163991 2459.00 2437.00 2459.00 31 2446.00 2447.00 194 -0.28% 4.19%
Bilfinger SE 30.26 -1.82% -0.56 23659 30.64 30.00 30.66 300 30.20 30.26 90 -0.32% 20.20%
Bolloré 3.95 1.18% 0.05 686974 3.91 3.91 4.00 400 3.95 3.96 1173 1.45% 11.72%
Bureau Veritas 20.66 -2.36% -0.50 365193 20.98 20.65 21.01 21 20.65 20.67 600 -4.48% 16.46%
CNH Industrial 9.20 -0.86% -0.08 222657 9.23 9.09 9.27 658 9.20 9.22 2000 -2.46% 17.55%
COBHAM 108.30 -0.96% -1.05 1596188 108.60 107.00 108.60 700 108.30 108.85 925 -5.57% 11.67%
Carillion - - - - - - - - - - - - -
DCC 6480.00 -0.84% -55.00 20445 6520.00 6425.00 6550.00 170 6475.00 6485.00 100 2.91% 9.46%
DEUTSCHE POST 28.56 0.32% 0.09 463822 28.49 28.41 28.80 303 28.56 28.58 5 -3.16% 19.02%
DKSH N 56.90 -2.82% -1.65 21695 56.80 56.80 57.75 1000 55.00 59.00 1000 -6.72% -15.95%
DSV 543.60 -0.62% -3.40 81046 543.00 538.20 544.80 85 531.60 557.00 404 -3.39% 27.95%
Dassault Aviation 1334.00 0.38% 5.00 3860 1317.00 1306.00 1335.00 3 1332.00 1340.00 2 -5.19% 10.43%
EXPERIAN 2002.00 -1.33% -27.00 445857 2017.00 1998.50 2022.00 193 2001.00 2002.00 5 -0.54% 6.90%
Edenred 40.28 -0.69% -0.28 108302 40.06 39.73 40.28 17 40.26 40.28 210 -0.07% 26.39%
Essentra - - - - - - - - - - - - -
Eurazeo 66.55 -1.04% -0.70 16999 66.50 66.20 66.70 39 66.50 66.60 78 -1.54% 8.56%
FRAPORT 67.78 0.18% 0.12 50632 67.46 66.64 67.80 10 67.72 67.78 70 -6.84% 8.69%
Ferguson 5198.00 -0.88% -46.00 172617 5227.00 5162.00 5231.00 40 5194.00 5199.00 59 -1.45% 4.90%
Fingerprint Cards B 14.06 -3.31% -0.48 103795 14.50 14.01 14.54 1000 13.00 22.69 1000 -14.61% 43.55%
Flughafen Zuerich N 177.90 -1.06% -1.90 3838 178.90 176.90 178.90 8 177.50 178.50 1 0.73% 10.51%
G4S Plc 183.60 -1.40% -2.60 1272924 189.50 182.75 189.50 243 183.45 183.65 800 -5.41% -6.29%
GEA GROUP 22.59 0.36% 0.08 298455 22.43 22.18 22.80 4 22.57 22.60 17 -7.29% 0.04%
GRAFTON GROUP 797.50 -0.19% -1.50 117858 793.50 793.50 803.50 210 796.00 798.50 200 -4.31% 24.26%
Georg Fischer N 884.00 -1.61% -14.50 2111 885.50 877.50 893.00 29 840.00 925.00 26 -2.34% 14.10%
Getlink SE 13.20 -0.38% -0.05 178908 13.17 13.12 13.28 56 13.15 13.20 29 -4.69% 12.15%
HALMA 1656.00 -1.78% -30.00 257702 1669.00 1646.00 1669.00 239 1655.00 1657.00 200 1.69% 24.24%
HAYS 145.90 -1.82% -2.70 650130 148.80 145.70 148.80 1400 145.70 145.90 7800 -5.05% 5.61%
HOWDEN JOINERY GROUP 486.10 0.70% 3.40 537328 481.20 478.30 487.40 1262 484.00 486.30 18 -4.23% 10.23%
Huhtamäki 32.38 -0.45% -0.14 40803 32.63 32.18 32.63 14 31.50 33.50 300 -1.25% 20.58%
IMI PLC 940.00 -2.34% -22.50 157906 958.50 938.50 960.50 850 938.50 939.50 234 -4.51% 1.58%
ISS 201.70 -1.99% -4.10 124377 205.10 200.70 205.20 1293 199.40 204.00 1295 -1.34% 13.23%
Intertek Group 4732.00 0.11% 5.00 71200 4736.00 4688.00 4736.00 1 4730.00 4735.00 25 0.68% -1.75%
KION GROUP 46.30 -2.04% -0.96 173088 46.51 45.61 47.09 45 46.26 46.33 45 -4.54% 7.29%
KONE 44.14 -0.27% -0.12 165102 44.15 43.79 44.34 21 43.00 48.24 589 -0.67% 6.60%
Koninklijke Vopak 41.38 -0.22% -0.09 57073 41.15 41.03 41.70 50 41.28 41.40 50 -3.81% 4.05%
Kühne + Nagel N 132.60 -1.08% -1.45 20159 132.95 131.35 133.20 286 126.25 138.75 240 -2.90% 6.30%
Legrand 58.76 0.14% 0.08 124403 58.76 58.06 59.24 70 58.74 58.78 90 -1.94% 18.85%
Leonardo S.p.A. 10.11 0.00% 0.00 896869 10.05 9.98 10.14 1300 10.12 10.13 410 1.57% 31.81%
MAN 72.00 -0.83% -0.60 5988 71.80 71.15 73.25 85 70.65 72.10 19 -3.29% -20.18%
MEGGITT 495.90 -2.38% -12.10 451805 503.00 494.70 505.00 300 495.90 496.20 2200 -3.09% 8.09%
METSO OYJ 30.01 -1.25% -0.38 200366 30.18 29.73 30.26 6 29.69 32.80 50 -4.73% -
MTU Aero Engines 196.20 0.67% 1.30 28992 194.90 192.80 196.30 26 196.10 196.40 20 -0.10% 24.02%
OC Oerlikon N 12.24 -1.21% -0.15 62138 12.30 12.21 12.37 107 12.19 12.41 544 -5.20% 12.23%
PHILIPS 35.40 0.50% 0.17 453614 35.16 35.10 35.62 458 35.37 35.42 540 -3.33% 13.74%
PRYSMIAN 16.82 0.90% 0.15 386216 16.59 16.52 17.12 360 16.69 16.82 67 1.03% -1.07%
Pagegroup 460.60 -2.74% -13.00 133906 467.00 460.00 467.50 2400 459.80 462.20 2470 -2.35% 4.78%
PostNL 2.22 -0.40% -0.01 240694 2.21 2.18 2.24 1100 2.22 2.23 950 -5.32% 12.19%
QINETIQ GROUP 296.10 -0.50% -1.50 109525 296.00 293.40 297.55 250 296.00 300.20 5162 -3.19% 3.51%
RENTOKIL INITIAL 346.20 -0.23% -0.80 648497 344.90 343.40 346.20 420 345.60 346.10 3200 0.17% 3.40%
ROLLS ROYCE 894.80 -1.19% -10.80 1606863 900.20 877.40 904.00 368 894.20 894.80 1200 0.80% 9.56%
ROTORK 269.20 -3.72% -10.40 1256791 278.30 268.50 278.30 200 269.10 269.30 1137 -5.32% 12.83%
RPC GROUP 791.80 0.03% 0.20 147408 793.00 790.40 793.00 3358 786.40 792.00 117 0.33% 21.78%
Randstad Holding N.V 44.63 -0.29% -0.13 148719 44.26 43.92 44.79 95 44.65 44.67 290 -4.96% 11.99%
Rexel 9.86 -1.12% -0.11 615769 9.94 9.76 9.94 1300 9.86 9.86 130 -7.04% 7.53%
Royal Mail 237.70 -1.12% -2.70 1251480 240.50 235.90 240.70 650 237.80 239.00 650 -10.53% -12.17%
SAFRAN 118.00 -0.21% -0.25 152384 117.85 116.70 118.15 71 117.90 118.05 83 -0.59% 12.40%
SGS N 2526.00 0.24% 6.00 2972 2491.00 2491.00 2534.00 14 2392.00 2609.00 13 -2.78% 14.23%
SKF B 154.30 -0.58% -0.90 456295 154.35 152.45 154.80 100 151.00 163.00 500 -2.42% 15.61%
SMITH (DS) 330.60 -3.67% -12.60 2312527 337.60 325.55 340.20 626 330.20 330.60 220 -1.35% 15.13%
SMURFIT KAPPA GRP 25.16 -1.18% -0.30 117518 25.58 25.08 25.62 50 25.06 25.18 68 -2.33% 8.92%
SPIRAX-SARCO ENGIN. 6990.00 -1.20% -85.00 30682 7050.00 6965.00 7050.00 35 6985.00 6995.00 160 - 13.65%
Sandvik 150.55 -0.76% -1.15 902326 150.75 149.15 151.35 419 149.25 151.80 341 -1.97% 20.06%
Sartorius Vz 148.10 0.68% 1.00 16405 146.70 145.20 148.60 6 148.00 148.20 30 -0.67% 35.25%
Schindler PS 207.00 -0.58% -1.20 10218 209.20 205.00 209.20 1 204.40 216.20 66 -2.89% 6.88%
Schneider Electric 68.28 0.71% 0.48 426095 68.24 67.16 68.60 133 68.28 68.32 126 -4.40% 13.23%
Securitas B 143.85 -0.59% -0.85 236609 144.35 142.90 144.50 110 140.00 156.50 395 -3.31% 1.97%
Siemens 94.91 -0.21% -0.20 290999 94.75 94.45 95.59 52 94.80 94.93 106 -2.53% -2.78%
Smiths Group 1405.50 -2.29% -33.00 313693 1417.00 1390.50 1420.00 120 1404.00 1409.00 90 1.16% 5.62%
Spectris 2587.00 -2.23% -59.00 68122 2607.00 2574.00 2608.00 80 2586.00 2589.00 118 -2.33% 15.55%
THYSSENKRUPP 12.28 -0.45% -0.06 1016510 12.26 12.04 12.31 709 12.27 12.29 1000 -1.71% -17.27%
TRAVIS PERKINS 1369.50 -0.47% -6.50 146236 1372.00 1351.00 1374.00 150 1358.00 1371.00 140 -4.31% 28.00%
Thales 105.50 -0.24% -0.25 35416 105.05 104.55 106.20 30 105.45 105.60 7 -3.82% 3.93%
Trelleborg B 149.25 -0.76% -1.15 158442 149.60 147.70 150.15 1000 147.00 159.30 3182 -3.25% 8.16%
Téléperformance 160.00 -1.11% -1.80 42554 160.30 158.80 160.55 80 159.90 160.00 59 1.38% 16.32%
ULTRA ELECTRONICS 1528.00 -2.18% -34.00 26179 1544.00 1505.00 1544.00 700 1527.00 1543.00 238 -1.14% 19.69%
Volvo B 133.15 -1.37% -1.85 1271972 134.18 132.50 134.45 2442 132.05 133.80 500 -1.57% 16.63%
WARTSILA 13.71 -1.72% -0.24 189146 13.90 13.66 13.90 21 13.66 13.78 100 -4.35% 0.50%
WEIR GROUP 1530.50 -2.76% -43.50 303129 1565.00 1516.50 1572.50 180 1529.50 1531.50 448 -4.05% 20.98%
WIRECARD 99.18 -1.53% -1.54 155473 97.46 93.40 100.95 3 99.04 99.82 308 -3.47% -24.24%
Zardoya Otis 7.14 -1.24% -0.09 69571 7.21 7.11 7.24 1800 7.14 7.15 234 1.12% 18.22%