12.12.2019 17:32:47
STXE 600 IND. G+S RE.EUR
1120.27
$$$
7.9000
0.71%
12.12.2019 17:17
 
Chart
Kursdaten
Kurs 1120.27 Eröffnung 1113.11
Diff. absolut 7.90 Tages-Hoch 1122.12
Diff. % 0.71 % Tages-Tief 1107.86
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 1112.37 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2019 / 17:17
Währung $$$ Aktualisierungsstand 12.12.2019 / 17:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 32.56% 1343.7 817.1
1 Woche 0.65% 1119.1 1096.3
1 Monat 1.34% 1126.4 1084.4
3 Monate 7.03% 1126.4 979.9
6 Monate 11.18% 1126.4 938.2
1 Jahr 31.12% 1343.7 813.1
3 Jahre 36.76% 1343.7 810.3
17.04
13
SMI
32.56
23.44
SMI
-12.96
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.04,"chartHeight":20.336829137589,"year":2017,"ID_NOTATION":"193802"},"2018":{"performance":-12.96,"chartHeight":19.084612367148,"year":2018,"ID_NOTATION":"193802"},"2019":{"performance":32.56,"chartHeight":22.090564639811,"year":2019,"ID_NOTATION":"193802"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2019 17:32:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 10320.00 2.89% 290.00 4096 9998.00 9998.00 10330.00 7 9904.00 10370.00 7 6.57% 38.85%
Aalberts Industries 39.76 1.27% 0.50 24878 39.30 39.17 39.87 438 39.75 39.78 45 1.32% 35.38%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 172.00 1.21% 2.05 36221 170.25 170.15 172.55 29 172.00 172.05 129 3.28% 24.46%
AGGREKO 829.30 1.11% 9.10 72680 824.60 821.20 831.40 222 829.20 829.60 595 -0.12% 12.14%
Airbus Group 124.12 -0.14% -0.18 431622 124.38 123.00 125.18 323 124.10 124.12 82 -2.66% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Alstom 41.67 1.58% 0.65 264683 40.90 40.87 41.72 205 41.66 41.67 148 2.50% 16.70%
Amadeus IT 71.86 -0.06% -0.04 387627 72.04 71.20 72.36 804 71.86 71.88 181 -0.69% 18.06%
Andritz 37.78 2.38% 0.88 49140 36.98 36.98 37.90 678 37.74 37.78 338 2.79% -7.70%
ASHTEAD GROUP 2359.00 1.94% 45.00 236492 2311.00 2302.00 2359.00 235 2359.00 2360.00 319 -0.09% 41.75%
ATLANTIA 21.21 -0.70% -0.15 226315 21.25 20.90 21.32 1339 21.20 21.22 2143 6.64% 18.01%
Atlas Copco A 372.30 2.14% 7.80 709592 365.60 362.90 373.10 1206 372.30 372.40 192 3.67% 73.59%
Aéroports de Paris 176.85 -0.31% -0.55 7140 177.10 175.20 177.20 102 176.80 176.90 88 0.23% 7.06%
BABCOCK INT GROUP 598.40 0.02% 0.10 182910 599.00 594.00 603.60 385 598.20 598.60 1068 3.40% 21.80%
BAE SYSTEMS 573.40 2.58% 14.40 883919 558.60 557.80 573.40 1514 573.40 573.60 846 1.45% 21.50%
Bilfinger SE 31.68 1.34% 0.42 6034 31.34 31.12 31.90 122 31.62 31.66 68 1.89% 21.92%
Bolloré 3.89 0.57% 0.02 97881 3.87 3.85 3.90 1456 3.89 3.89 2607 2.16% 10.69%
BUNZL 2073.00 1.02% 21.00 276691 2036.00 2036.00 2079.00 344 2073.00 2074.00 222 -0.73% -13.16%
Bureau Veritas 23.18 -0.39% -0.09 109999 23.35 22.94 23.35 1880 23.17 23.18 562 -0.60% 31.17%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 9.60 1.14% 0.11 666605 9.49 9.33 9.60 1050 9.59 9.60 700 -0.88% 21.20%
COBHAM 157.85 -0.13% -0.20 3182853 158.00 157.60 158.40 12409 157.80 157.90 2982 0.13% 61.41%
Dassault Aviation 1127.00 -0.35% -4.00 557 1128.00 1112.00 1133.00 3 1125.00 1127.00 5 -2.16% -6.37%
DCC 6312.00 0.86% 54.00 41254 6282.00 6274.00 6378.00 81 6310.00 6314.00 86 -3.25% 4.82%
DEUTSCHE POST 34.27 0.01% 0.01 430398 34.37 33.96 34.42 200 34.26 34.27 264 1.45% 43.25%
SMITH (DS) 382.90 2.27% 8.50 454221 376.70 373.80 382.90 255 382.80 382.90 18 -0.85% 25.60%
DSV Panalpina 753.60 0.72% 5.40 63931 745.90 743.80 755.00 100 737.00 768.80 100 1.41% 75.02%
Edenred 43.84 -0.25% -0.11 189142 43.87 43.66 44.04 169 43.83 43.85 211 0.25% 36.96%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 61.95 0.57% 0.35 8685 61.70 61.33 61.95 38 61.85 61.90 224 1.32% 4.41%
EXPERIAN 2467.00 1.07% 26.00 187560 2441.00 2435.00 2481.00 148 2466.00 2467.00 601 -0.61% 28.61%
Ferguson 6680.00 -1.62% -110.00 76395 6798.00 6674.00 6840.00 126 6678.00 6680.00 87 2.88% 35.83%
Fingerprint Cards B 15.70 0.22% 0.04 60651 15.79 15.69 15.97 216 15.68 15.71 919 -5.12% 54.59%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 77.96 0.10% 0.08 29734 77.86 77.26 78.04 205 77.94 77.98 321 1.38% 24.89%
G4S Plc 208.30 1.71% 3.50 772335 203.50 203.50 208.90 7118 208.30 208.40 1587 -1.21% 3.07%
GEA GROUP 29.48 2.11% 0.61 64681 28.89 28.88 29.56 731 29.47 29.49 15 -1.20% 28.31%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.27 -1.74% -0.27 180781 15.39 15.09 15.39 536 15.26 15.28 2582 1.70% 32.09%
GRAFTON GROUP 827.50 3.50% 28.00 59765 820.50 814.25 837.00 170 826.00 829.50 369 -4.25% 24.34%
HALMA 2081.00 0.82% 17.00 176546 2070.00 2060.00 2087.00 1266 2080.00 2082.00 385 -1.43% 52.10%
HAYS 169.40 1.74% 2.90 215453 166.70 165.80 170.00 1596 169.10 169.20 1476 -0.12% 18.34%
HOWDEN JOINERY GROUP 644.00 1.23% 7.80 197610 637.80 637.80 646.40 173 643.60 644.20 348 1.02% 45.28%
Huhtamäki 41.59 1.36% 0.56 61689 41.03 40.93 41.69 281 41.58 41.60 505 0.47% 52.13%
IMI PLC 1156.00 2.66% 30.00 50434 1124.50 1124.50 1158.50 339 1155.50 1156.50 373 0.18% 18.84%
Intertek Group 5510.00 0.92% 50.00 34342 5452.00 5432.00 5522.00 177 5510.00 5514.00 226 0.85% 13.49%
ISS 156.80 1.26% 1.95 68989 154.35 154.35 157.15 287 151.60 157.90 848 -2.24% -14.80%
KION GROUP 62.80 2.85% 1.74 31441 61.60 61.12 62.90 5 62.76 62.82 201 1.03% 38.58%
KONE 56.48 -0.91% -0.52 114330 57.14 56.18 57.14 443 56.48 56.50 433 0.14% 37.28%
PHILIPS 42.56 -0.32% -0.14 318448 42.70 42.37 42.94 126 42.55 42.56 256 2.14% 37.86%
Koninklijke Vopak 47.60 -1.61% -0.78 70247 48.28 47.49 48.28 88 47.59 47.61 240 0.46% 21.65%
- - - - - - - - - - - 0.00% 0.00%
Legrand 73.32 0.80% 0.58 114713 72.78 72.70 73.74 230 73.32 73.36 335 0.94% 47.13%
Leonardo S.p.A. 10.60 1.29% 0.14 140631 10.49 10.41 10.61 425 10.61 10.61 156 0.58% 36.44%
MAN 41.66 -0.33% -0.14 510 41.62 41.47 41.82 61 41.52 41.64 252 0.97% -53.66%
MEGGITT 655.20 1.55% 10.00 255629 644.80 644.80 655.20 54 655.00 655.20 227 1.35% 37.28%
METSO OYJ 34.43 0.94% 0.32 116302 34.15 33.94 34.47 114 34.42 34.44 216 2.10% 49.02%
MTU Aero Engines 253.90 -3.02% -7.90 84123 260.40 253.70 260.50 170 253.80 253.90 295 3.56% 65.49%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 491.20 1.40% 6.80 15848 488.20 485.80 496.80 317 490.20 491.20 128 -0.08% 7.17%
PostNL 2.02 0.65% 0.01 138830 2.02 1.99 2.03 852 2.02 2.02 1818 4.26% 1.34%
PRYSMIAN 21.07 1.40% 0.29 415783 20.70 20.61 21.12 428 21.06 21.08 1410 0.73% 23.36%
QINETIQ GROUP 339.00 0.24% 0.80 42202 337.50 337.20 340.20 861 338.80 339.00 2695 1.32% 17.63%
Randstad Holding N.V 54.44 1.38% 0.74 54651 53.70 53.70 54.64 215 54.42 54.46 475 0.19% 34.76%
RENTOKIL INITIAL 436.90 0.32% 1.40 904009 435.80 435.30 440.80 3991 436.70 436.80 2966 0.14% 29.77%
Rexel 11.96 2.62% 0.30 501998 11.66 11.66 12.02 1386 11.94 11.96 480 2.28% 25.65%
ROLLS ROYCE 708.80 0.94% 6.60 1017898 700.00 697.40 715.40 1373 708.60 709.00 3424 0.11% -15.05%
ROTORK 324.50 0.84% 2.70 124894 323.10 321.70 325.10 2008 324.40 324.70 367 -1.80% 29.86%
Royal Mail 233.70 1.79% 4.10 980328 231.10 229.20 234.20 2673 233.30 233.70 4584 4.70% -16.11%
SAFRAN 145.90 -0.85% -1.25 171570 147.05 144.45 147.60 374 145.85 145.90 888 1.34% 39.88%
Sandvik 184.80 3.44% 6.15 868220 179.05 178.80 184.90 548 184.75 184.85 746 2.11% 41.39%
Sartorius Vz 188.50 0.27% 0.50 3330 188.50 186.60 189.50 61 188.50 188.60 15 -1.57% 71.69%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 92.66 2.45% 2.22 513464 90.63 90.50 92.70 143 92.66 92.68 1225 2.63% 51.04%
Securitas B 158.70 0.70% 1.10 298050 157.60 155.85 159.00 1386 158.70 158.75 896 0.90% 11.06%
- - - - - - - - - - - 0.00% 0.00%
Siemens 118.26 0.99% 1.16 289167 117.20 116.40 118.62 120 118.24 118.26 25 -0.88% 19.70%
Signature Aviation 325.90 0.99% 3.20 94925 325.10 325.00 329.40 271 325.80 326.00 521 -0.68% 47.49%
SKF B 191.95 2.29% 4.30 362493 187.60 186.60 192.05 1074 191.90 192.00 618 2.93% 39.78%
Smiths Group 1616.50 1.28% 20.50 80868 1597.00 1595.00 1620.50 307 1615.50 1616.50 97 -0.25% 17.18%
SMURFIT KAPPA GRP 32.44 0.87% 0.28 60777 32.14 31.88 32.44 107 32.42 32.44 721 0.75% 39.22%
Spectris 2835.00 2.31% 64.00 20005 2781.00 2763.00 2840.00 151 2834.00 2837.00 158 1.28% 21.00%
SPIRAX-SARCO ENGIN. 8680.00 0.06% 5.00 39629 8695.00 8625.00 8735.00 405 8675.00 8685.00 65 -1.70% 39.36%
Thales 86.52 -0.48% -0.42 126062 87.10 85.78 87.88 278 86.52 86.58 73 -1.34% -14.56%
THYSSENKRUPP 11.69 2.28% 0.26 348781 11.37 11.24 11.72 438 11.68 11.69 1339 0.18% -23.37%
TRAVIS PERKINS 1539.50 1.42% 21.50 177355 1509.50 1509.50 1543.00 755 1538.50 1539.50 72 -0.13% 41.21%
Trelleborg B 169.25 0.74% 1.25 102208 167.30 166.20 169.95 137 169.15 169.25 661 2.44% 20.82%
Téléperformance 210.40 -0.66% -1.40 12726 211.40 209.40 212.00 112 210.20 210.40 208 0.00% 52.26%
ULTRA ELECTRONICS 2064.00 -0.39% -8.00 11636 2061.00 2046.00 2078.00 546 2062.00 2066.00 37 3.08% 58.77%
Volvo B 145.95 0.79% 1.15 1065320 144.80 143.15 146.60 2145 145.90 146.00 7304 -1.19% 25.10%
WARTSILA 9.48 1.72% 0.16 555477 9.37 9.23 9.48 1100 9.48 9.48 274 3.86% -32.85%
WEIR GROUP 1480.00 4.23% 60.00 125404 1420.50 1420.50 1481.00 161 1479.00 1480.50 630 2.23% 9.15%
WIRECARD 105.95 2.37% 2.45 217225 103.10 102.55 107.20 397 105.90 106.00 51 -12.14% -22.15%
Zardoya Otis 6.90 -0.29% -0.02 44214 6.90 6.86 6.96 640 6.92 6.93 941 0.29% 13.07%