18.06.2019 23:13:18
STXE 600 IND. G+S RE.EUR
1019.12
$$$
20.4500
2.05%
18.06.2019 17:50
 
Chart
Kursdaten
Kurs 1019.12 Eröffnung 997.44
Diff. absolut 20.45 Tages-Hoch 1020.12
Diff. % 2.05 % Tages-Tief 992.81
Volumen - Umsatz -
Schlusskurs vom 17.06.2019 998.67 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.06.2019 / 23:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.45% 1343.7 817.1
1 Woche 1.86% 1020.1 992.3
1 Monat 2.29% 1343.7 945.3
3 Monate 5.98% 1343.7 927.7
6 Monate 19.99% 1343.7 813.1
1 Jahr 0.90% 1343.7 813.1
3 Jahre 41.17% 1343.7 672.3
17.04
13
SMI
21.45
18.5
SMI
-12.96
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.04,"chartHeight":22.073396130511,"year":2017,"ID_NOTATION":"193802"},"2018":{"performance":-12.96,"chartHeight":20.714252252761,"year":2018,"ID_NOTATION":"193802"},"2019":{"performance":21.45,"chartHeight":23.216351366616,"year":2019,"ID_NOTATION":"193802"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.06.2019 23:13:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 7620.00 2.45% 182.00 5716 7380.00 7270.00 7642.00 6 7400.00 7660.00 55 4.56% 5.49%
ABB N 19.37 2.76% 0.52 962403 18.75 18.66 19.37 1000 18.98 19.39 1000 0.10% 3.92%
AGGREKO 793.80 1.17% 9.20 57500 780.40 777.20 796.40 800 793.00 794.00 201 -0.68% 8.53%
ALFA LAVAL 203.10 0.94% 1.90 35721 200.00 198.30 203.70 79 192.30 203.50 208 0.25% 7.21%
ASHTEAD GROUP 2084.00 5.92% 116.50 899696 1998.00 1952.00 2087.00 158 2083.00 2085.00 4 6.00% 27.66%
ATLANTIA 24.06 1.56% 0.37 480640 23.71 23.52 24.10 1000 24.04 24.06 4 3.31% 32.93%
Aalberts Industries - - - - - - - - - - - - -
Adecco N 58.84 1.76% 1.02 216485 57.46 57.18 59.00 3000 58.26 59.44 2019 4.81% 28.22%
Aena SA - - - - - - - - - - - - -
Airbus Group 125.58 0.35% 0.44 461850 124.62 125.58 125.96 30 125.58 125.72 71 1.92% 49.96%
Alstom 42.32 1.20% 0.50 277028 41.79 41.66 42.41 35 42.35 42.37 90 1.17% 20.40%
Amadeus IT - - - - - - - - - - - - -
Andritz 31.60 2.60% 0.80 82871 30.98 30.56 31.64 4 31.60 31.64 475 -3.36% -20.96%
Atlas Copco A 285.70 2.15% 6.00 601324 278.70 275.90 286.60 392 233.00 286.50 15 3.25% 36.06%
Aéroports de Paris 155.50 2.10% 3.20 7258 152.40 152.30 156.20 15 155.30 155.60 4 0.84% -6.16%
BABCOCK INT GROUP 480.50 1.63% 7.70 570982 469.30 466.40 480.80 1073 479.30 480.80 2400 -1.54% -2.18%
BAE SYSTEMS 492.10 0.57% 2.80 1021233 488.90 485.50 494.30 701 492.10 492.30 701 1.82% 6.96%
BBA AVIATION 267.60 1.98% 5.20 450074 261.00 260.80 268.40 44 267.60 268.40 1000 0.53% 22.30%
BUNZL 2180.00 0.93% 20.00 321568 2164.00 2138.00 2194.00 78 2179.00 2183.00 231 0.23% -7.74%
Bilfinger SE 26.70 3.01% 0.78 20958 25.82 25.68 26.76 70 26.68 26.82 70 -0.74% 4.13%
Bolloré 3.98 2.00% 0.08 372701 3.90 3.88 3.98 800 3.98 3.98 2196 1.43% 13.78%
Bureau Veritas 21.90 1.72% 0.37 147020 21.48 21.45 21.94 316 21.89 21.91 96 3.20% 23.45%
CNH Industrial 8.84 4.52% 0.38 981486 8.42 8.40 8.84 1016 8.83 8.85 1003 5.59% 12.87%
COBHAM 106.00 -0.05% -0.05 1905597 105.90 104.70 106.65 949 105.65 106.50 1167 2.22% 8.25%
Carillion - - - - - - - - - - - - -
DCC 7028.00 0.20% 14.00 55592 7003.00 6956.00 7044.00 106 7022.00 7044.00 72 1.12% 17.72%
DEUTSCHE POST 28.04 2.22% 0.61 774607 27.39 27.09 28.09 308 28.04 28.05 70 2.34% 17.22%
DKSH N 56.10 -0.18% -0.10 23523 56.15 55.80 56.70 14 56.00 56.30 87 -9.95% -17.13%
DSV 631.40 1.61% 10.00 116835 621.60 614.60 631.40 200 615.80 632.00 277 0.96% 47.70%
Dassault Aviation 1217.00 0.16% 2.00 1238 1211.00 1205.00 1221.00 3 1213.00 1222.00 1 -1.54% 0.75%
EXPERIAN 2446.00 1.07% 26.00 378386 2405.00 2392.00 2448.00 317 2444.00 2447.00 4 2.56% 28.87%
Edenred 44.00 2.18% 0.94 114060 42.84 42.84 44.09 100 43.97 44.02 3 2.56% 37.11%
Essentra - - - - - - - - - - - - -
Eurazeo 63.10 1.77% 1.10 21476 61.55 61.45 63.10 114 62.10 63.15 50 -1.75% 6.95%
FRAPORT 76.24 1.41% 1.06 84055 75.04 74.72 76.30 72 76.24 76.26 68 0.95% 22.26%
Ferguson 5616.00 0.50% 28.00 153299 5570.00 5546.00 5624.00 47 5614.00 5620.00 112 8.84% 12.34%
Fingerprint Cards B 19.43 -0.31% -0.06 184386 19.47 18.91 19.82 618 18.78 23.01 1200 0.23% 91.86%
Flughafen Zuerich N 190.30 3.31% 6.10 18464 185.20 183.80 190.60 1000 182.00 199.00 1000 8.31% 16.96%
G4S Plc 215.60 0.75% 1.60 653832 212.60 211.20 215.80 900 215.60 215.90 5500 -1.42% 8.51%
GEA GROUP 25.33 2.26% 0.56 162827 24.85 24.50 25.43 4085 24.77 25.36 500 -3.06% 12.58%
GRAFTON GROUP 885.50 -0.56% -5.00 33215 883.50 878.50 891.00 172 881.50 890.50 318 -1.67% 37.71%
Georg Fischer N 915.50 1.27% 11.50 2534 903.00 889.00 920.50 1 913.00 916.00 6 1.05% 16.25%
Getlink SE 13.99 1.30% 0.18 231892 13.75 13.73 14.04 593 13.98 14.01 589 0.14% 18.91%
HALMA 2021.00 1.23% 24.50 351014 1992.00 1989.00 2033.00 125 1999.50 2021.00 360 2.07% 48.93%
HAYS 160.05 2.99% 4.65 547759 155.50 154.50 160.25 7400 159.80 160.60 1173 3.32% 13.75%
HOWDEN JOINERY GROUP 510.40 0.83% 4.20 298082 504.40 501.20 512.80 281 510.20 510.80 360 1.27% 16.56%
Huhtamäki 35.37 3.24% 1.11 52260 34.18 33.99 35.49 19 34.61 35.43 28 1.17% 31.15%
IMI PLC 997.80 2.76% 26.80 139553 971.60 962.20 1002.50 1100 997.00 1091.50 468 1.38% 5.31%
ISS 198.20 3.31% 6.35 84642 191.90 190.80 198.75 524 190.00 199.20 2205 1.33% 9.05%
Intertek Group 5640.00 1.48% 82.00 55111 5562.00 5552.00 5652.00 142 5630.00 5640.00 141 3.15% 17.23%
KION GROUP 52.98 1.57% 0.82 68141 52.30 50.90 53.10 144 52.82 58.22 885 0.38% 20.25%
KONE 51.02 1.23% 0.62 148139 50.44 50.02 51.20 66 50.00 65.50 81 1.51% 22.88%
Koninklijke Vopak 39.22 1.21% 0.47 73476 38.68 38.46 39.31 340 39.21 39.24 60 3.07% -1.38%
Kühne + Nagel N 135.85 1.08% 1.45 39742 133.80 132.65 135.85 100 135.40 140.00 40 0.22% 7.73%
Legrand 63.98 1.88% 1.18 130738 62.64 62.48 64.06 132 63.92 64.08 59 1.62% 29.41%
Leonardo S.p.A. 10.93 0.88% 0.10 377623 10.84 10.69 10.96 1200 10.91 10.93 203 1.53% 42.44%
MAN 64.00 -0.31% -0.20 1552 64.00 63.45 64.15 140 63.85 64.05 44 -1.39% -29.05%
MEGGITT 517.40 0.70% 3.60 726379 509.20 507.40 517.80 979 516.80 517.80 1410 -0.42% 10.09%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
MTU Aero Engines 201.90 1.15% 2.30 42761 199.20 198.30 202.60 2 201.80 201.90 1 -0.20% 27.62%
OC Oerlikon N 11.43 0.79% 0.09 44756 11.24 11.15 11.47 5000 11.05 11.48 791 -0.09% 3.53%
PHILIPS 37.74 1.66% 0.62 762846 36.88 36.88 37.79 328 37.74 37.76 328 4.28% 21.87%
PRYSMIAN 17.20 1.75% 0.29 568566 16.85 16.71 17.23 210 17.20 17.22 220 1.93% 2.11%
Pagegroup 526.50 2.03% 10.50 81283 517.00 511.00 527.50 2200 525.50 527.00 1885 3.44% 16.48%
PostNL 1.46 -1.35% -0.02 715318 1.47 1.41 1.47 134 1.46 1.46 1000 -7.07% -26.37%
QINETIQ GROUP 295.40 1.44% 4.20 156895 290.80 288.60 296.20 4000 295.00 296.00 500 1.37% 2.75%
RENTOKIL INITIAL 396.60 1.43% 5.60 1511960 391.20 390.30 398.20 1288 395.70 397.00 2009 3.31% 18.18%
ROLLS ROYCE 925.40 1.78% 16.20 611762 908.00 906.00 930.20 380 925.40 925.80 380 2.75% 11.95%
ROTORK 307.60 1.72% 5.20 734933 305.60 299.40 308.10 1323 307.60 308.00 1347 1.22% 24.13%
RPC GROUP 791.90 -0.01% -0.10 123149 792.00 791.60 792.20 631 791.80 792.00 260 0.01% 21.83%
Randstad Holding N.V 49.97 2.84% 1.38 173102 48.34 48.06 49.98 80 49.96 50.16 103 3.56% 25.40%
Rexel 10.73 2.83% 0.29 397304 10.43 10.29 10.76 250 10.72 10.74 260 4.38% 15.78%
Royal Mail 205.00 0.54% 1.10 1717561 203.00 198.40 207.30 2492 204.40 206.10 2492 2.73% -25.10%
SAFRAN 129.00 3.32% 4.15 305826 124.85 124.58 129.00 14 124.10 129.35 80 3.41% 22.62%
SGS N 2599.00 0.93% 24.00 2216 2572.00 2559.00 2608.00 47 2574.00 2626.00 46 -0.08% 17.82%
SKF B 162.95 3.89% 6.10 420428 156.55 155.45 163.50 46 160.60 163.00 281 1.56% 21.38%
SMITH (DS) 344.80 3.67% 12.20 1437894 333.50 328.80 345.40 1418 344.40 345.70 1418 0.47% 15.67%
SMURFIT KAPPA GRP 27.12 2.61% 0.69 137495 26.48 25.98 27.24 460 23.00 27.16 111 3.35% 17.40%
SPIRAX-SARCO ENGIN. 8920.00 2.59% 225.00 48714 8782.50 8695.00 8925.00 88 8915.00 8925.00 40 1.71% 43.29%
Sandvik 166.05 2.66% 4.30 2110270 160.60 159.10 166.80 200 165.95 166.25 400 4.11% 31.42%
Sartorius Vz 186.40 3.38% 6.10 20770 180.60 179.70 187.40 93 186.30 187.40 19 5.01% 70.23%
Schindler PS 218.40 0.83% 1.80 12131 216.30 214.90 218.90 2000 210.60 227.00 2000 1.02% 12.11%
Schneider Electric 77.70 3.35% 2.52 460240 74.80 74.70 77.84 26 77.72 77.86 47 4.49% 29.76%
Securitas B 167.10 1.06% 1.75 172989 165.00 164.10 167.55 230 140.00 167.40 66 1.52% 17.76%
Siemens 105.98 2.46% 2.54 629945 102.96 102.56 106.14 46 105.92 106.26 204 0.11% 8.33%
Smiths Group 1510.50 1.82% 27.00 179441 1487.00 1471.00 1512.00 337 1509.50 1512.00 130 0.30% 10.90%
Spectris 2671.00 2.10% 55.00 20276 2613.00 2594.00 2684.00 13 2672.00 2675.00 23 -0.11% 16.64%
THYSSENKRUPP 12.42 4.85% 0.57 834653 11.76 11.53 12.45 370 12.10 12.46 308 1.55% -16.70%
TRAVIS PERKINS 1335.00 0.83% 11.00 41855 1314.50 1311.00 1352.50 110 1330.50 1336.00 262 1.41% 24.19%
Thales 108.15 -0.09% -0.10 105335 107.55 106.65 108.75 40 108.05 108.25 47 4.19% 6.29%
Trelleborg B 132.80 2.23% 2.90 263169 130.05 128.45 133.05 342 132.75 133.30 162 -0.19% -4.49%
Téléperformance 178.40 2.59% 4.50 71776 174.80 173.20 180.90 48 178.30 179.30 28 1.54% 28.25%
ULTRA ELECTRONICS 1636.00 3.81% 60.00 5190 1596.00 1596.00 1638.00 700 1633.00 1637.00 28 1.43% 25.36%
Volvo B 144.20 2.38% 3.35 1595141 140.88 139.05 144.70 600 144.05 144.65 500 1.69% 24.58%
WARTSILA 13.19 1.89% 0.24 263826 12.87 12.80 13.30 56 12.80 13.22 59 -0.94% -4.97%
WEIR GROUP 1478.50 1.90% 27.50 509547 1447.50 1423.00 1490.50 16 1450.00 1479.50 180 -5.59% 13.64%
WIRECARD 154.95 2.28% 3.45 186354 152.10 150.35 156.00 57 154.65 154.85 58 3.58% 16.55%
Zardoya Otis 6.71 -0.45% -0.03 58724 6.71 6.62 6.75 300 6.71 6.74 1200 -1.32% 9.64%