18.04.2019 12:41:03
STXE 600 IND. G+S RE.EUR
1018.67
$$$
6.4300
0.64%
18.04.2019 12:26
 
Chart
Kursdaten
Kurs 1018.67 Eröffnung 1012.33
Diff. absolut 6.43 Tages-Hoch 1021.23
Diff. % 0.64 % Tages-Tief 1009.72
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 1012.24 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 12:26
Währung $$$ Aktualisierungsstand 18.04.2019 / 12:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.63% 1014.0 817.1
1 Woche 2.57% 1014.0 984.0
1 Monat 5.48% 1014.0 927.7
3 Monate 14.94% 1014.0 884.3
6 Monate 8.60% 1014.0 813.1
1 Jahr 6.03% 1035.6 813.1
3 Jahre 37.13% 1035.6 672.3
17.04
13
SMI
20.63
13.85
SMI
-12.96
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.04,"chartHeight":22.614947162391,"year":2017,"ID_NOTATION":"193802"},"2018":{"performance":-12.96,"chartHeight":21.222457905202,"year":2018,"ID_NOTATION":"193802"},"2019":{"performance":20.63,"chartHeight":23.587632798878,"year":2019,"ID_NOTATION":"193802"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.04.2019 12:41:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 8944.00 - - - - - - 38 8860.00 9062.00 38 8.86% 23.82%
ABB N 21.22 0.24% 0.05 885029 21.21 20.97 21.30 2062 21.21 21.23 5131 9.12% 13.57%
AGGREKO 827.20 -2.27% -19.20 34173 832.90 825.10 832.90 335 827.00 827.60 187 1.12% 15.72%
ALFA LAVAL - - - - - - - - - - - - -
ASHTEAD GROUP 2196.00 2.74% 58.50 254310 2180.50 2170.00 2213.00 379 2195.00 2197.00 363 8.34% 30.93%
ATLANTIA 22.74 -0.22% -0.05 65796 22.77 22.66 22.91 446 22.73 22.75 987 -1.85% 25.91%
Aalberts Industries 34.97 0.58% 0.20 17605 34.75 34.48 35.12 75 34.96 34.99 88 7.45% 19.90%
Adecco N 59.78 0.57% 0.34 74278 59.44 59.18 59.86 100 59.78 59.80 174 7.53% 29.53%
Aena SA 159.07 0.33% 0.53 23195 159.20 158.45 160.20 143 159.10 159.15 30 -2.19% 16.11%
Airbus Group 119.72 0.60% 0.72 101918 118.94 118.18 120.58 80 119.64 119.88 189 0.65% 40.34%
Alstom 40.55 -0.27% -0.11 39122 40.36 40.34 40.74 199 40.53 40.57 103 2.32% 15.68%
Amadeus IT 68.48 0.26% 0.18 251374 68.41 67.76 68.92 424 68.46 68.50 365 -3.37% 12.15%
Andritz 43.50 0.60% 0.26 14029 42.80 42.70 43.64 50 43.48 43.52 188 4.85% 8.15%
Atlas Copco A 282.10 1.33% 3.70 515442 276.65 276.40 282.80 775 282.00 282.20 200 3.19% 32.59%
Aéroports de Paris 177.90 -0.22% -0.40 2401 177.60 177.20 178.70 60 177.90 178.00 18 1.25% 7.60%
BABCOCK INT GROUP 524.20 -1.06% -5.60 104544 522.80 519.40 524.60 457 524.20 524.80 300 6.17% 7.86%
BAE SYSTEMS 494.30 -3.38% -17.30 1424608 500.20 493.10 500.60 388 494.30 494.50 968 1.63% 11.19%
BBA AVIATION 266.20 -0.45% -1.20 877686 266.40 264.80 268.00 750 265.40 265.80 1542 4.29% 22.21%
BUNZL 2325.00 0.78% 18.00 137418 2303.00 2297.00 2333.00 174 2325.00 2326.00 182 -7.72% -2.37%
Bilfinger SE 32.78 0.00% 0.00 4993 32.72 32.52 32.86 33 32.74 32.78 74 5.40% 27.85%
Bolloré 4.25 0.38% 0.02 188455 4.23 4.22 4.26 2135 4.25 4.25 750 3.52% 21.04%
Bureau Veritas 22.01 0.36% 0.08 43278 21.90 21.82 22.01 828 22.01 22.02 101 1.57% 23.62%
CNH Industrial 9.83 -0.89% -0.09 288606 9.85 9.69 9.93 500 9.83 9.84 1424 4.91% 26.67%
COBHAM 113.95 0.04% 0.05 136300 113.40 113.40 114.25 575 113.90 113.95 184 1.42% 16.32%
Carillion - - - - - - - - - - - - -
DCC 6843.00 -0.83% -57.00 9672 6898.00 6838.00 6906.00 89 6842.00 6848.00 49 0.88% 15.58%
DEUTSCHE POST 31.28 1.96% 0.60 466600 30.61 30.53 31.29 179 31.27 31.29 323 2.37% 28.26%
DKSH N 61.45 1.07% 0.65 7679 61.05 60.95 61.55 40 61.50 61.55 46 1.67% -10.19%
DSV 575.40 - - - - - - 194 560.40 585.20 491 0.95% 34.60%
Dassault Aviation 1298.00 -0.23% -3.00 611 1301.00 1290.00 1302.00 4 1297.00 1299.00 1 - 7.70%
EXPERIAN 2188.00 1.44% 31.00 84706 2154.00 2145.00 2190.00 814 2187.00 2188.00 10 1.65% 13.65%
Edenred 42.05 1.87% 0.77 178023 41.14 40.90 42.74 86 42.06 42.08 39 -1.24% 28.64%
Essentra - - - - - - - - - - - - -
Eurazeo 66.55 0.91% 0.60 8979 66.30 66.30 66.80 497 66.50 66.60 127 -0.08% 6.46%
FRAPORT 72.64 0.36% 0.26 23189 72.90 72.34 72.90 329 72.62 72.66 65 2.96% 16.07%
Ferguson 5410.00 -0.07% -4.00 34625 5399.00 5388.00 5426.00 340 5410.00 5412.00 327 3.36% 8.30%
Fingerprint Cards B 13.56 -3.07% -0.43 210154 14.19 13.56 14.40 20825 13.39 13.54 2935 7.32% 38.15%
Flughafen Zuerich N 174.60 0.00% 0.00 2602 174.70 174.00 175.30 41 174.60 174.80 26 -2.51% 7.31%
G4S Plc 230.20 -2.21% -5.20 299894 232.00 227.70 233.70 698 230.30 230.60 180 6.28% 18.47%
GEA GROUP 25.90 0.94% 0.24 49660 25.68 25.41 26.00 133 25.89 25.91 110 4.65% 14.04%
GRAFTON GROUP 901.00 0.45% 4.00 158800 894.00 894.00 901.00 100 898.00 900.00 87 9.32% 39.50%
Georg Fischer N 1047.00 0.96% 10.00 1188 1030.00 1024.00 1048.00 26 1047.00 1048.00 3 6.91% 31.68%
Getlink SE 13.98 0.50% 0.07 85221 13.90 13.89 14.04 1203 13.97 13.99 521 - 18.23%
HALMA 1749.50 0.63% 11.00 125805 1739.50 1731.50 1750.50 296 1749.00 1749.50 103 -0.80% 28.11%
HAYS 153.00 -1.42% -2.20 636938 155.00 152.70 155.30 421 152.90 153.20 1250 -0.32% 10.31%
HOWDEN JOINERY GROUP 515.60 0.27% 1.40 64898 516.40 513.20 517.80 828 515.40 516.00 400 0.31% 17.42%
Huhtamäki 31.91 0.66% 0.21 25138 31.68 31.61 32.02 259 31.90 31.92 187 -5.54% 17.54%
IMI PLC 1030.50 -0.05% -0.50 84701 1027.50 1015.00 1033.50 200 1030.00 1031.00 200 3.51% 8.81%
ISS 210.10 - - - - - - 1635 208.50 212.20 1637 -1.73% 15.60%
Intertek Group 5292.00 0.57% 30.00 29216 5260.00 5246.00 5294.00 65 5292.00 5294.00 23 4.61% 9.37%
KION GROUP 60.50 -0.13% -0.08 35126 60.32 59.84 60.72 200 60.48 60.50 20 13.15% 37.49%
KONE 48.01 1.67% 0.79 97169 47.30 47.26 48.08 369 48.01 48.03 19 -0.42% 13.73%
Koninklijke Vopak 43.44 -0.23% -0.10 24838 43.73 43.34 43.83 51 43.43 43.45 4 3.05% 9.48%
Kühne + Nagel N 145.35 0.28% 0.40 15550 144.80 144.60 146.00 18 145.35 145.40 153 1.54% 14.95%
Legrand 64.14 1.17% 0.74 44699 63.42 63.38 64.24 93 64.14 64.16 235 3.06% 28.24%
Leonardo S.p.A. 10.67 0.00% 0.00 51915 10.72 10.59 10.72 519 10.66 10.67 500 4.66% 39.11%
MAN 73.10 1.53% 1.10 1132 72.45 72.00 73.10 138 73.00 73.20 9 -0.48% -20.18%
MEGGITT 516.20 -0.39% -2.00 88415 516.20 514.80 518.00 400 515.20 516.40 1375 1.53% 10.26%
METSO OYJ 30.39 - - - - - - 36 27.20 32.80 50 -1.75% 32.77%
MTU Aero Engines 204.70 -0.44% -0.90 9006 205.50 204.20 206.30 5 204.60 204.80 35 0.10% 29.96%
OC Oerlikon N 13.37 0.22% 0.03 35171 13.31 13.18 13.41 300 13.35 13.37 263 -1.33% 20.83%
PHILIPS 35.60 0.24% 0.09 318068 35.30 35.30 35.87 390 35.60 35.62 544 0.38% 14.69%
PRYSMIAN 16.04 0.09% 0.01 118135 16.05 15.77 16.14 200 16.03 16.04 169 -1.72% -4.90%
Pagegroup 524.00 0.38% 2.00 11730 522.50 522.00 525.00 400 523.00 524.00 757 0.29% 15.49%
PostNL 2.37 -4.16% -0.10 245287 2.32 2.32 2.39 756 2.37 2.38 1833 3.21% 24.96%
QINETIQ GROUP 290.00 0.69% 2.00 34488 288.40 286.60 290.20 1981 289.80 290.20 608 -1.44% 0.17%
RENTOKIL INITIAL 373.60 1.85% 6.80 558042 368.30 366.90 374.20 1428 373.60 373.70 2292 -0.19% 9.30%
ROLLS ROYCE 907.00 -0.02% -0.20 200328 907.40 903.60 909.80 701 906.80 907.20 1235 2.07% 9.75%
ROTORK 316.50 -0.19% -0.60 215633 318.60 315.10 318.60 954 316.20 316.50 1582 4.00% 27.97%
RPC GROUP 786.60 -0.08% -0.60 27196 788.40 786.20 788.60 123 786.60 786.80 860 -0.25% 21.11%
Randstad Holding N.V 49.11 0.27% 0.13 38148 48.73 48.47 49.17 100 49.11 49.16 100 6.09% 22.91%
Rexel 11.38 0.53% 0.06 75276 11.37 11.29 11.41 643 11.38 11.39 503 5.50% 22.14%
Royal Mail 260.30 -0.23% -0.60 193046 260.90 256.10 261.30 1834 260.20 260.40 1471 2.96% -4.68%
SAFRAN 123.45 0.61% 0.75 56393 123.20 122.50 124.25 118 123.40 123.45 43 1.24% 16.63%
SGS N 2640.00 -0.34% -9.00 639 2641.00 2631.00 2650.00 5 2640.00 2642.00 9 3.03% 20.08%
SKF B 177.80 1.89% 3.30 443497 174.25 173.25 178.65 475 177.80 177.90 59 3.71% 29.98%
SMITH (DS) 355.40 0.14% 0.50 1148594 354.00 351.20 356.20 500 355.00 355.40 430 3.56% 19.05%
SMURFIT KAPPA GRP 27.49 1.36% 0.37 39951 27.03 26.81 27.53 187 27.47 27.50 200 1.61% 17.40%
SPIRAX-SARCO ENGIN. 8020.00 -0.31% -25.00 17520 8050.00 8005.00 8070.00 408 8015.00 8025.00 246 3.87% 29.24%
Sandvik 173.30 2.39% 4.05 1365061 169.75 164.50 179.40 94 173.25 173.40 2000 1.87% 33.95%
Sartorius Vz 152.20 0.13% 0.20 19674 158.00 147.60 158.30 40 152.10 152.30 19 -6.00% 38.81%
Schindler PS 221.60 0.91% 2.00 5007 219.70 218.20 221.80 30 221.60 221.70 26 1.81% 12.73%
Schneider Electric 78.10 4.16% 3.12 519418 75.98 75.86 78.64 79 78.04 78.08 159 2.50% 25.22%
Securitas B 160.15 -1.36% -2.20 182134 159.90 158.15 161.30 402 160.15 160.25 232 1.95% 14.41%
Siemens 106.40 0.74% 0.78 274244 105.92 105.56 107.00 588 106.38 106.42 399 3.94% 7.96%
Smiths Group 1541.50 -0.06% -1.00 36968 1540.50 1535.50 1543.00 150 1538.50 1541.00 190 3.28% 13.25%
Spectris 2752.00 0.70% 19.00 13947 2709.00 2709.00 2752.00 329 2751.00 2754.00 6 2.90% 19.34%
THYSSENKRUPP 13.62 -0.15% -0.02 301943 13.59 13.32 13.64 184 13.62 13.62 100 6.48% -8.52%
TRAVIS PERKINS 1419.00 0.25% 3.50 43891 1417.50 1409.50 1420.00 147 1418.00 1419.50 156 1.94% 31.67%
Thales 106.35 0.00% 0.00 73406 106.05 105.78 107.25 234 106.35 106.40 56 1.53% 4.52%
Trelleborg B 157.50 0.83% 1.30 118005 156.05 155.45 158.60 200 157.45 157.55 200 0.77% 12.33%
Téléperformance 167.70 0.42% 0.70 8440 166.60 165.90 167.90 63 167.70 167.80 135 0.12% 20.06%
ULTRA ELECTRONICS 1531.00 -1.29% -20.00 3160 1536.00 1530.00 1543.50 11 1527.00 1530.00 23 -2.94% 18.85%
Volvo B 150.70 1.69% 2.50 1010010 148.20 147.75 151.25 1692 150.70 150.75 552 2.56% 28.03%
WARTSILA 15.31 1.63% 0.24 82668 15.10 14.99 15.34 432 15.30 15.32 324 2.20% 8.54%
WEIR GROUP 1757.50 -0.48% -8.50 74052 1734.75 1726.00 1762.00 34 1757.50 1760.50 94 3.03% 35.74%
WIRECARD 119.55 -2.57% -3.15 22671 119.60 117.20 121.20 38 119.00 121.00 310 11.65% -7.71%
Zardoya Otis 7.24 -0.21% -0.01 1624 7.24 7.22 7.28 300 7.22 7.29 300 -0.75% 18.55%