18.08.2019 17:27:45
STXE 600 IND. G+S RE.EUR
961.13
$$$
12.1100
1.28%
16.08.2019 17:50
 
Chart
Kursdaten
Kurs 961.13 Eröffnung 950.62
Diff. absolut 12.11 Tages-Hoch 961.63
Diff. % 1.28 % Tages-Tief 950.62
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 949.02 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.08.2019 / 17:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.54% 1343.7 817.1
1 Woche -1.25% 984.5 938.2
1 Monat -5.97% 1048.5 938.2
3 Monate -4.22% 1343.7 938.2
6 Monate 2.50% 1343.7 927.2
1 Jahr -3.34% 1343.7 813.1
3 Jahre 23.72% 1343.7 733.5
17.04
13
SMI
14.54
15.41
SMI
-12.96
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.04,"chartHeight":25.322516104649,"year":2017,"ID_NOTATION":"193802"},"2018":{"performance":-12.96,"chartHeight":23.763311416373,"year":2018,"ID_NOTATION":"193802"},"2019":{"performance":14.54,"chartHeight":24.418653257075,"year":2019,"ID_NOTATION":"193802"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.08.2019 17:27:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 7280.00 4.93% 342.00 8179 7085.00 7000.00 7314.00 30 7280.00 7300.00 6 3.41% 0.78%
ABB N - - - - - - - - - - - - -
AGGREKO 789.20 0.33% 2.60 65660 799.80 780.80 799.80 1500 788.60 791.40 823 -6.96% 7.90%
ALFA LAVAL 172.35 2.50% 4.20 272689 169.60 169.45 173.05 100 170.70 173.70 3385 2.80% -9.03%
ASHTEAD GROUP 2093.00 2.60% 53.00 220396 2074.00 2069.00 2096.00 232 2084.00 2094.00 170 -5.51% 28.21%
ATLANTIA 22.81 -0.39% -0.09 385108 22.86 22.64 23.17 210 22.80 22.83 280 -5.51% 26.02%
Aalberts Industries - - - - - - - - - - - - -
Adecco N - - - - - - - - - - - - -
Aena SA - - - - - - - - - - - - -
Airbus Group 123.00 0.61% 0.74 410993 122.97 122.02 123.00 150 122.92 123.10 127 -1.55% 46.95%
Alstom 38.20 2.50% 0.93 112483 37.49 37.49 38.22 3 38.17 38.20 236 0.21% 8.68%
Amadeus IT 67.08 1.21% 0.80 267314 66.62 66.32 67.44 96 66.90 67.06 125 -2.39% 10.15%
Andritz 30.90 1.25% 0.38 80933 30.82 30.50 31.12 5 30.90 31.18 268 -5.96% -22.71%
Atlas Copco A 269.60 1.97% 5.20 459941 266.40 266.40 269.60 2165 267.70 272.10 2160 0.04% 28.40%
Aéroports de Paris 152.90 0.86% 1.30 8453 151.90 151.40 153.40 53 152.80 152.90 130 -1.16% -7.72%
BABCOCK INT GROUP 464.90 0.78% 3.60 243058 465.60 462.50 467.80 1063 463.40 465.20 1063 -2.15% -5.35%
BAE SYSTEMS 548.80 0.18% 1.00 1190706 547.00 546.00 554.60 901 548.60 549.20 550 -1.68% 19.28%
BBA AVIATION 303.80 2.84% 8.40 508535 300.20 299.00 304.40 522 300.00 355.00 3000 0.20% 38.85%
BUNZL 2033.00 0.99% 20.00 137866 2060.00 2022.00 2062.00 40 2031.00 2035.00 297 -3.69% -13.97%
Bilfinger SE 21.42 1.71% 0.36 28529 21.38 20.98 21.42 165 21.40 21.46 100 -14.32% -16.46%
Bolloré 3.83 1.43% 0.05 104740 3.76 3.75 3.83 850 3.83 3.84 666 0.10% 9.38%
Bureau Veritas 20.89 2.81% 0.57 196568 20.40 20.40 20.90 600 20.85 20.93 223 -0.48% 17.76%
CNH Industrial 7.95 1.87% 0.15 1105812 7.81 7.74 7.97 2000 7.94 7.97 500 -1.80% 1.58%
COBHAM 162.85 0.03% 0.05 847862 162.80 162.70 163.10 1836 162.80 163.20 3148 -0.76% 66.31%
Carillion - - - - - - - - - - - - -
DCC 6562.00 1.70% 110.00 39281 6440.00 6440.00 6564.00 60 6554.00 6562.00 100 1.14% 9.92%
DEUTSCHE POST 28.57 1.13% 0.32 690125 28.31 28.30 28.62 175 28.54 28.59 324 -0.35% 19.46%
DKSH N - - - - - - - - - - - - -
DSV 635.80 2.32% 14.40 163448 618.40 618.40 636.60 186 631.40 639.40 931 2.22% 48.73%
Dassault Aviation 1199.00 1.61% 19.00 671 1184.00 1182.00 1200.00 4 1189.00 1199.00 2 -1.40% -0.75%
EXPERIAN 2516.00 1.04% 26.00 218392 2504.50 2502.00 2521.00 201 2513.00 2516.00 201 -0.87% 32.56%
Edenred 43.59 0.74% 0.32 110421 43.36 43.36 43.75 4 43.58 43.61 130 -3.77% 35.84%
Essentra - - - - - - - - - - - - -
Eurazeo 59.00 1.20% 0.70 8797 58.60 58.60 59.20 33 58.95 59.05 220 1.72% 0.00%
FRAPORT 73.96 1.45% 1.06 46860 72.98 72.80 74.16 88 73.88 73.98 50 -1.36% 18.60%
Ferguson 5958.00 1.19% 70.00 148262 5898.00 5890.00 5964.00 22 5954.00 5960.00 54 -1.03% 19.18%
Fingerprint Cards B 16.80 2.59% 0.42 99741 16.45 16.15 16.95 34544 16.64 16.95 34688 -1.15% 65.89%
Flughafen Zuerich N - - - - - - - - - - - - -
G4S Plc 170.85 -0.70% -1.20 892573 170.00 168.95 173.30 1300 170.75 171.00 2600 -8.17% -14.02%
GEA GROUP 22.89 4.33% 0.95 112366 22.14 22.14 22.91 77 22.87 22.90 550 0.35% 1.73%
GRAFTON GROUP 671.00 -0.22% -1.50 7787 682.50 664.50 682.50 746 664.00 670.50 400 0.52% 4.35%
Georg Fischer N - - - - - - - - - - - - -
Getlink SE 12.46 0.24% 0.03 320636 12.39 12.36 12.49 353 12.40 12.46 210 -4.59% 5.91%
HALMA 1941.50 0.99% 19.00 128313 1940.00 1925.00 1949.50 200 1938.50 1941.50 5 -1.42% 43.07%
HAYS 145.10 1.33% 1.90 384549 144.30 143.60 145.10 1600 143.70 145.10 2948 -3.52% 3.13%
HOWDEN JOINERY GROUP 516.80 0.94% 4.80 244007 516.60 511.60 520.40 430 516.20 516.80 550 -1.75% 18.02%
Huhtamäki 34.63 2.12% 0.72 32528 34.17 34.14 34.66 468 34.30 34.91 1573 -0.77% 28.40%
IMI PLC 925.20 1.38% 12.60 61662 927.80 913.80 927.80 500 924.80 935.20 2895 -3.42% -2.35%
ISS 165.70 -0.18% -0.30 231053 165.00 163.30 168.75 1571 163.45 167.50 2446 -10.60% -8.83%
Intertek Group 5484.00 0.62% 34.00 70345 5463.00 5450.00 5525.00 3 5482.00 5486.00 62 -2.66% 13.99%
KION GROUP 41.40 1.65% 0.67 75753 40.94 40.68 41.42 119 41.26 41.48 30 -5.80% -6.04%
KONE 51.00 1.63% 0.82 140569 50.40 50.40 51.10 690 50.08 51.36 1069 -1.89% 22.83%
Koninklijke Vopak 43.23 0.21% 0.09 52596 43.13 43.13 43.48 60 43.09 43.28 310 -1.88% 8.70%
Kühne + Nagel N - - - - - - - - - - - - -
Legrand 61.34 1.19% 0.72 107289 60.72 60.72 61.48 81 61.16 61.34 80 -1.35% 24.07%
Leonardo S.p.A. 10.09 3.23% 0.32 1114101 9.77 9.75 10.20 430 10.10 10.11 1200 1.28% 31.55%
MAN 47.78 1.49% 0.70 442 47.08 47.06 47.78 57 46.76 98.00 72 -4.33% -47.03%
MEGGITT 608.40 -0.39% -2.40 277833 613.00 601.60 613.00 850 608.20 609.20 1346 -0.10% 29.45%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
MTU Aero Engines 241.20 1.73% 4.10 35122 236.10 235.00 241.80 45 240.00 241.70 37 3.17% 52.47%
OC Oerlikon N - - - - - - - - - - - - -
PHILIPS 41.63 1.65% 0.68 579370 41.09 41.03 41.71 100 41.62 41.65 122 1.17% 34.44%
PRYSMIAN 17.68 -0.14% -0.03 240519 17.65 17.31 17.70 750 17.66 17.69 310 -4.51% 4.96%
Pagegroup 443.40 1.60% 7.00 55520 444.00 439.00 444.00 145 443.80 462.00 5429 -1.73% -1.90%
PostNL 1.75 1.63% 0.03 321437 1.73 1.72 1.76 900 1.74 1.75 1100 2.34% -11.63%
QINETIQ GROUP 272.00 1.04% 2.80 50476 271.20 269.40 272.20 5711 269.20 272.00 89 -2.93% -5.39%
RENTOKIL INITIAL 454.50 1.93% 8.60 1078931 455.10 447.90 455.10 448 454.30 454.50 1867 1.13% 35.43%
ROLLS ROYCE 756.00 0.37% 2.80 1260332 740.40 740.40 761.80 1026 755.40 757.20 1051 -2.65% -8.54%
ROTORK 294.00 1.14% 3.30 414095 294.70 291.70 298.00 1629 293.70 294.20 4200 -5.13% 18.64%
Randstad Holding N.V 41.79 0.72% 0.30 135372 41.68 41.52 41.83 81 41.57 41.76 320 -1.90% 4.87%
Rexel 8.68 0.81% 0.07 391764 8.62 8.53 8.70 400 8.65 8.68 514 -3.51% -6.34%
Royal Mail 192.95 2.93% 5.50 880696 186.00 183.65 193.50 2561 192.40 193.55 2561 -7.68% -29.50%
SAFRAN 126.45 0.88% 1.10 188004 126.30 125.15 126.58 72 126.40 126.55 81 0.08% 20.20%
SGS N - - - - - - - - - - - - -
SKF B 145.90 2.10% 3.00 304439 144.95 143.95 145.90 3995 144.95 147.30 3991 -2.64% 8.68%
SMITH (DS) 313.60 2.15% 6.60 584863 309.60 308.10 313.80 1544 313.20 314.70 1544 -5.29% 5.20%
SMURFIT KAPPA GRP 26.76 3.88% 1.00 27239 26.00 26.00 26.80 35 26.50 30.46 4192 1.36% 15.84%
SPIRAX-SARCO ENGIN. 7760.00 1.04% 80.00 45504 7870.00 7705.00 7880.00 64 7750.00 7765.00 67 -2.39% 24.66%
Sandvik 133.15 1.33% 1.75 963570 132.15 132.15 133.40 3548 132.10 134.35 4376 -3.90% 5.38%
Sartorius Vz 172.20 2.32% 3.90 20362 168.70 168.70 174.10 29 171.10 172.40 29 -1.82% 57.26%
Schindler PS - - - - - - - - - - - - -
Schneider Electric 72.64 1.62% 1.16 150929 71.78 71.50 72.72 120 72.34 72.82 120 -0.19% 21.31%
Securitas B 142.45 0.92% 1.30 219055 142.75 141.85 143.30 4098 141.45 143.50 4111 -1.01% 0.39%
Siemens 85.72 0.79% 0.67 662692 85.25 84.98 85.95 57 85.61 85.72 4 -3.41% -12.38%
Smiths Group 1547.50 1.38% 21.00 243109 1548.00 1534.50 1549.00 531 1547.00 1549.50 540 -0.40% 13.62%
Spectris 2256.00 1.08% 24.00 203120 2258.00 2211.00 2260.00 267 2253.00 2256.00 550 -2.59% -1.48%
THYSSENKRUPP 9.53 0.87% 0.08 942849 9.44 9.28 9.55 519 9.51 9.56 519 -6.59% -36.07%
TRAVIS PERKINS 1180.50 1.16% 13.50 79920 1170.00 1169.00 1181.00 588 1178.50 1181.00 260 -1.99% 9.81%
Thales 101.65 2.04% 2.03 64484 99.69 99.40 101.75 130 101.60 101.70 40 1.79% -0.10%
Trelleborg B 125.35 3.21% 3.90 131293 122.70 122.70 125.50 678 124.45 126.35 678 -0.95% -9.85%
Téléperformance 188.20 1.29% 2.40 7999 186.40 186.20 188.50 30 187.80 188.20 70 -0.11% 35.30%
ULTRA ELECTRONICS 2156.00 0.65% 14.00 22996 2102.00 2102.00 2204.00 120 2136.00 2162.00 230 0.56% 65.21%
Volvo B 128.35 0.82% 1.05 1083446 128.20 127.50 129.10 3990 127.40 130.00 300 -2.91% 10.89%
WARTSILA 10.81 2.51% 0.27 267906 10.62 10.62 10.84 100 10.74 10.83 200 0.56% -22.08%
WEIR GROUP 1275.00 1.63% 20.50 212288 1270.50 1256.00 1280.50 594 1273.50 1279.50 380 -4.82% -2.00%
WIRECARD 138.50 2.59% 3.50 166393 135.72 134.90 139.55 36 138.30 138.60 25 -4.35% 4.17%
Zardoya Otis 6.06 1.00% 0.06 69475 6.03 6.02 6.08 523 6.05 6.07 600 -2.73% -0.98%