19.02.2019 20:21:37
STXE 600 IND. G+S RE.EUR
937.30
$$$
-2.4400
-0.26%
19.02.2019 17:50
 
Chart
Kursdaten
Kurs 937.30 Eröffnung 939.25
Diff. absolut -2.44 Tages-Hoch 939.43
Diff. % -0.26 % Tages-Tief 932.94
Volumen - Umsatz -
Schlusskurs vom 18.02.2019 939.74 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.02.2019 / 20:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.99% 940.0 817.1
1 Woche 3.72% 940.0 908.1
1 Monat 4.42% 940.0 891.2
3 Monate 5.46% 940.0 813.1
6 Monate -5.77% 1026.9 813.1
1 Jahr -2.34% 1035.6 813.1
3 Jahre 35.74% 1035.6 672.2
17.04
13
SMI
11.99
9.81
SMI
-12.96
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.04,"chartHeight":27.494012041058,"year":2017,"ID_NOTATION":"193802"},"2018":{"performance":-12.96,"chartHeight":25.801099998006,"year":2018,"ID_NOTATION":"193802"},"2019":{"performance":11.99,"chartHeight":25.319910272408,"year":2019,"ID_NOTATION":"193802"}}
{"2017":{"performance":13,"chartHeight":25.820161268997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.604261252685,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":24.078686259447,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.875218699716,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.452794565323,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.11,"chartHeight":22.901581663916,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.712148368884,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.006685435333,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.798562659235,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.198505107786,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.465811232417,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.843905549754,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.877533303651,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.02.2019 20:21:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 9148.00 1.11% 100.00 6428 9020.00 8922.00 9162.00 1 8984.00 9332.00 18 6.57% 10.64%
ABB N 19.74 -0.03% -0.01 1958176 19.71 19.53 19.80 1700 19.61 19.95 1000 2.84% 5.90%
AGGREKO 721.20 -0.74% -5.40 144768 724.00 720.20 725.60 250 720.60 721.60 3200 0.33% -0.66%
ALFA LAVAL 201.10 -0.25% -0.50 324491 200.80 199.85 201.50 1152 200.60 203.50 250 3.87% 6.15%
ASHTEAD GROUP 2010.00 -0.54% -11.00 222430 2050.00 1999.00 2050.00 1100 2010.00 2012.00 152 1.28% 23.12%
ATLANTIA 20.92 0.14% 0.03 431607 20.88 20.66 20.95 264 20.85 20.96 263 1.36% 15.58%
Aalberts Industries 31.25 -1.85% -0.59 72710 31.86 30.99 31.86 650 31.25 31.43 80 -0.57% 7.76%
Adecco N 52.52 -0.68% -0.36 83193 52.64 52.37 52.84 1 52.46 53.04 2262 0.81% 14.45%
Aena SA 153.60 0.13% 0.20 43018 153.50 152.90 153.75 30 153.55 153.60 23 3.49% 12.34%
Airbus Group 110.52 -0.41% -0.46 - 110.52 110.52 110.52 50 110.96 111.12 70 9.13% 32.74%
Alstom 37.47 -0.35% -0.13 128079 37.46 37.28 37.58 7 37.45 37.48 80 2.77% 6.60%
Amadeus IT 68.82 -0.23% -0.16 504488 69.18 68.68 69.54 19 68.80 68.82 1 4.53% 13.00%
Andritz 44.30 -0.18% -0.08 27152 44.28 43.74 44.44 614 43.44 44.34 56 3.17% 10.81%
Atlas Copco A 249.65 -0.18% -0.45 668555 247.55 247.55 250.05 200 248.30 250.05 200 2.40% 18.90%
Aéroports de Paris 171.30 1.18% 2.00 45070 169.20 168.30 172.50 150 171.00 171.50 2 5.29% 2.17%
BABCOCK INT GROUP 547.00 -1.76% -9.80 189345 552.40 545.60 556.40 270 547.00 547.80 140 3.25% 11.36%
BAE SYSTEMS 510.90 -2.61% -13.70 2028594 524.00 510.10 525.40 710 510.60 511.00 423 -0.91% 11.04%
BBA AVIATION 244.60 -0.89% -2.20 322793 246.00 243.80 247.00 345 244.60 245.20 694 4.04% 11.79%
BUNZL 2489.00 -0.24% -6.00 103825 2481.00 2481.00 2500.00 100 2488.00 2490.00 72 0.85% 5.33%
Bilfinger SE 32.28 1.38% 0.44 47827 31.50 30.98 32.36 5 32.26 32.34 80 17.13% 25.90%
Bolloré 3.63 -0.49% -0.02 598298 3.64 3.60 3.65 231 3.63 3.63 650 3.53% 3.83%
Bureau Veritas 19.52 -1.39% -0.28 149467 19.70 19.50 19.81 130 19.50 19.52 1300 -0.33% 10.03%
CNH Industrial 9.28 -1.04% -0.10 1001640 9.39 9.24 9.39 1600 9.27 9.31 592 -0.09% 18.52%
COBHAM 120.40 4.79% 5.50 1832508 118.80 115.95 121.15 513 120.25 120.50 19200 8.13% 22.96%
Carillion - - - - - - - - - - - - -
DCC 6695.00 -0.22% -15.00 35979 6670.00 6645.00 6705.00 260 6695.00 6720.00 57 1.52% 12.14%
DEUTSCHE POST 26.33 0.82% 0.21 564576 26.06 26.01 26.36 298 26.31 26.34 7 0.84% 10.08%
DKSH N 60.50 -1.63% -1.00 9946 61.30 60.30 61.30 35 60.50 60.60 1 -3.89% -10.64%
DSV 534.80 -0.22% -1.20 99612 536.00 532.80 537.80 318 525.40 544.00 7 0.11% 25.10%
Dassault Aviation 1343.00 -0.96% -13.00 1832 1358.00 1336.00 1359.00 3 1340.00 1343.00 1 4.07% 12.25%
EXPERIAN 2016.00 -0.59% -12.00 322806 2028.00 2012.00 2037.00 196 2015.00 2017.00 196 1.40% 6.85%
Edenred 37.49 -0.53% -0.20 141652 37.25 37.21 37.75 700 37.49 37.52 100 2.49% 16.83%
Essentra - - - - - - - - - - - - -
Eurazeo 64.38 -0.35% -0.23 14237 64.75 64.30 65.15 265 63.80 64.40 60 0.78% 4.28%
FRAPORT 70.46 -0.90% -0.64 39265 70.88 70.22 70.98 10 70.42 70.48 50 3.34% 12.99%
Ferguson 5359.00 -1.65% -90.00 120505 5447.00 5357.00 5447.00 58 5359.00 5363.00 58 1.51% 9.00%
Fingerprint Cards B 19.49 9.13% 1.63 255737 17.95 17.87 19.49 1000 13.00 19.51 470 -1.93% 76.29%
Flughafen Zuerich N 175.20 -0.91% -1.60 6225 176.00 174.80 176.30 1 174.90 175.30 114 -0.40% 7.68%
G4S Plc 207.70 0.68% 1.40 816326 206.70 205.00 208.10 1300 207.80 211.10 2491 0.53% 4.53%
GEA GROUP 20.87 -1.42% -0.30 343255 21.07 20.49 21.12 500 20.85 20.88 24 2.66% -7.24%
GRAFTON GROUP 771.50 2.25% 17.00 12059 759.00 759.00 771.50 1009 772.50 782.00 833 4.26% 19.98%
Georg Fischer N 901.50 -0.39% -3.50 1825 907.00 894.50 909.50 10 902.00 1010.00 6 7.80% 14.92%
Getlink SE 12.68 -0.16% -0.02 218968 12.73 12.65 12.78 39 12.67 12.68 7 -1.48% 7.78%
HALMA 1498.00 -0.79% -12.00 110819 1510.00 1493.00 1512.00 234 1498.00 1500.00 33 1.35% 10.39%
HAYS 157.40 -1.13% -1.80 527531 159.00 155.30 159.00 1957 157.10 157.50 490 5.43% 13.15%
HOWDEN JOINERY GROUP 506.60 0.12% 0.60 246329 505.20 501.60 507.60 315 506.40 506.80 275 0.72% 15.55%
Huhtamäki 32.12 -2.55% -0.84 167056 33.04 31.98 33.11 20 32.02 32.19 83 9.18% 19.10%
IMI PLC 947.00 -1.66% -16.00 78664 958.50 945.00 961.00 100 947.50 948.00 565 0.36% 1.64%
ISS 199.15 -0.38% -0.75 199683 200.50 196.65 200.80 680 198.30 202.70 855 4.43% 9.57%
Intertek Group 5162.00 -0.35% -18.00 46552 5172.00 5154.00 5192.00 25 5158.00 5214.00 30 0.74% 7.30%
KION GROUP 53.90 -1.06% -0.58 92318 54.54 53.60 54.72 40 53.88 53.94 3 7.41% 22.33%
KONE 44.37 -0.83% -0.37 258920 44.71 44.16 44.71 94 42.00 48.26 84 2.33% 6.86%
Koninklijke Vopak 43.42 -0.41% -0.18 119841 43.59 43.41 43.97 10 43.38 43.41 600 -1.59% 9.18%
Kühne + Nagel N 136.90 -1.23% -1.70 20830 138.25 136.65 138.25 13 136.60 162.50 72 0.51% 8.56%
Legrand 57.34 -0.83% -0.48 210883 57.48 57.14 57.70 81 57.22 57.36 70 7.58% 15.98%
Leonardo S.p.A. 8.78 -1.75% -0.16 521097 8.96 8.76 8.96 629 8.75 8.78 500 0.09% 14.45%
MAN 90.25 -0.03% -0.03 10757 90.20 90.20 90.30 221 90.25 90.45 100 0.06% 0.06%
MEGGITT 558.60 0.11% 0.60 481471 556.20 555.80 562.20 4100 557.80 558.60 340 3.10% 18.85%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MTU Aero Engines 196.10 -0.10% -0.20 44893 196.00 194.40 197.00 5 195.90 196.20 27 2.56% 23.96%
OC Oerlikon N 13.10 -1.06% -0.14 31719 13.23 12.98 13.23 1 13.06 14.00 214 5.16% 19.93%
PHILIPS 34.74 -0.33% -0.12 452294 34.90 34.59 34.92 326 34.74 34.76 160 2.35% 12.56%
PRYSMIAN 18.79 -0.37% -0.07 389733 18.88 18.61 18.93 141 18.77 18.80 180 3.23% 11.93%
Pagegroup 448.60 -2.98% -13.80 109258 462.60 448.00 462.60 240 448.20 449.00 310 -1.41% -0.75%
PostNL 2.26 0.71% 0.02 288629 2.26 2.23 2.27 1100 2.26 2.27 1000 -1.09% 14.16%
QINETIQ GROUP 311.10 -0.22% -0.70 52840 312.50 310.10 312.50 195 310.90 311.10 200 1.86% 8.45%
RENTOKIL INITIAL 345.50 -2.18% -7.70 2133881 351.00 345.40 354.20 2188 345.20 345.60 2200 -1.96% 2.95%
ROLLS ROYCE 974.20 0.45% 4.40 978146 967.70 960.80 977.00 248 974.80 975.20 70 7.05% 17.86%
ROTORK 284.10 -1.53% -4.40 277448 288.80 283.50 288.90 9464 280.90 284.10 5200 3.74% 16.42%
RPC GROUP 795.00 0.11% 0.90 358185 795.00 793.60 796.20 2900 795.00 798.80 320 0.05% 22.31%
Randstad Holding N.V 45.67 -1.45% -0.67 173520 46.30 45.64 46.36 4 45.66 45.68 25 - 14.60%
Rexel 11.11 0.23% 0.03 369093 11.08 10.94 11.18 4115 11.04 11.11 2300 6.22% 19.77%
Royal Mail 272.70 -1.48% -4.10 1093737 275.30 271.70 278.20 8500 272.40 272.70 866 0.26% -0.37%
SAFRAN 116.00 0.43% 0.50 184488 115.75 114.65 116.35 50 115.95 116.05 4 1.63% 9.79%
SGS N 2479.00 -0.44% -11.00 2781 2481.00 2471.00 2492.00 49 2454.00 2504.00 48 0.65% 12.38%
SKF B 155.40 -0.22% -0.35 548480 155.80 153.80 156.05 260 154.00 155.45 435 3.39% 15.75%
SMITH (DS) 344.30 -0.52% -1.80 815021 347.20 341.60 347.70 6700 344.10 344.50 600 2.44% 15.50%
SMURFIT KAPPA GRP 26.38 -0.38% -0.10 109145 26.26 26.00 26.48 3300 25.66 27.34 3300 4.25% 14.63%
SPIRAX-SARCO ENGIN. 6720.00 -0.22% -15.00 22485 6735.00 6670.00 6755.00 340 6710.00 6730.00 8 2.36% 7.95%
Sandvik 148.60 -0.73% -1.10 1150787 149.35 147.95 149.70 2149 147.15 149.45 2113 4.43% 18.48%
Sartorius Vz 152.10 1.67% 2.50 71129 149.50 149.00 153.40 30 151.70 152.20 30 9.19% 38.90%
Schindler PS 225.00 -0.79% -1.80 13263 225.60 222.60 225.60 3000 216.60 234.00 66 8.00% 16.43%
Schneider Electric 67.80 -0.41% -0.28 494867 68.18 67.43 68.22 137 67.80 67.84 137 7.11% 13.23%
Securitas B 145.30 0.59% 0.85 223004 144.70 144.30 145.50 1 140.00 156.50 358 -0.52% 1.80%
Siemens 93.85 -0.05% -0.05 373112 93.42 93.14 94.13 231 93.83 93.86 231 1.57% -4.07%
Smiths Group 1461.00 -1.32% -19.50 187906 1485.50 1461.00 1485.50 100 1461.00 1462.50 1500 -0.38% 7.27%
Spectris 2610.00 -2.61% -70.00 133648 2631.50 2609.00 2700.00 206 2563.00 2609.00 100 -0.72% 13.97%
THYSSENKRUPP 13.14 0.84% 0.11 1200229 13.05 12.93 13.18 900 13.13 13.14 200 -8.43% -11.84%
TRAVIS PERKINS 1271.00 0.04% 0.50 215245 1258.00 1257.00 1274.00 45 1270.50 1271.50 170 0.73% 18.23%
Thales 106.75 -0.23% -0.25 90633 107.00 106.35 107.65 3 106.70 106.85 240 6.41% 5.16%
Trelleborg B 155.30 -1.62% -2.55 217399 156.28 153.95 156.75 19 154.70 180.00 215 -1.80% 11.69%
Téléperformance 154.50 -1.15% -1.80 20425 156.40 154.40 156.40 40 154.30 154.50 17 0.85% 11.07%
ULTRA ELECTRONICS 1294.00 -0.61% -8.00 12792 1287.00 1287.00 1297.00 598 1277.00 1298.00 410 -0.46% -0.84%
Volvo B 134.15 -0.26% -0.35 1186711 134.10 133.20 134.40 7 133.65 134.90 50 1.44% 15.90%
WARTSILA 14.38 -2.04% -0.30 409493 14.66 14.30 14.66 50 13.90 14.42 79 3.13% 5.73%
WEIR GROUP 1554.00 -1.18% -18.50 158410 1586.00 1536.00 1586.00 100 1554.00 1555.50 50 4.79% 19.45%
WIRECARD 119.85 4.04% 4.65 319432 121.75 114.85 126.05 46 119.75 122.95 428 17.85% -9.85%
Zardoya Otis 7.27 0.28% 0.02 60690 7.25 7.21 7.30 230 7.27 7.28 5 2.04% 18.79%