20.01.2020 10:19:48
STXE 600 IND. G+S RE.EUR
1159.59
$$$
-1.0900
-0.09%
20.01.2020 10:04
 
Chart
Kursdaten
Kurs 1159.59 Eröffnung 1158.95
Diff. absolut -1.09 Tages-Hoch 1161.62
Diff. % -0.09 % Tages-Tief 1158.08
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 1160.68 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.01.2020 / 10:04
Währung $$$ Aktualisierungsstand 20.01.2020 / 10:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.58% 1162.2 1121.8
1 Woche 2.08% 1162.2 1131.1
1 Monat 1.92% 1162.2 1121.8
3 Monate 13.06% 1162.2 1022.3
6 Monate 13.95% 1162.2 938.2
1 Jahr 31.80% 1343.7 884.3
3 Jahre 39.46% 1343.7 813.1
SMI
35.44
26.51
2.58
2.12
-12.96
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-12.96,"chartHeight":19.006371223332,"year":2018,"ID_NOTATION":"193802"},"2019":{"performance":35.44,"chartHeight":22,"year":2019,"ID_NOTATION":"193802"},"2020":{"performance":2.58,"chartHeight":11.651894203859,"year":2020,"ID_NOTATION":"193802"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.63,"chartHeight":9.5595267645863,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2020 10:19:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 8660.00 0.19% 16.00 471 8642.00 8610.00 8696.00 15 8654.00 8664.00 1 -4.38% -10.18%
Aalberts Industries 40.69 0.05% 0.02 650 40.61 40.61 40.76 56 40.68 40.70 168 0.64% 1.78%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 172.20 -0.49% -0.85 1631 172.75 172.10 172.80 20 172.15 172.25 37 0.90% 1.08%
AGGREKO 857.80 0.02% 0.20 4 857.80 857.80 857.80 82 856.60 858.40 35 0.33% 2.95%
Airbus Group 137.22 0.70% 0.96 23297 136.94 136.20 137.38 226 137.12 137.20 50 1.61% 4.25%
- - - - - - - - - - - 0.00% 0.00%
Alstom 45.42 -0.26% -0.12 16467 45.42 45.30 45.64 117 45.39 45.42 15 5.71% 8.25%
Amadeus IT 77.80 -0.94% -0.74 15036 78.32 77.56 78.32 164 77.74 77.80 325 5.91% 7.74%
Andritz 38.86 1.09% 0.42 1555 38.64 38.64 38.92 294 38.84 38.90 28 0.21% -0.16%
ASHTEAD GROUP 2542.00 -0.63% -16.00 8222 2571.00 2542.00 2578.00 47 2540.00 2542.00 851 4.28% 5.44%
ATLANTIA 20.63 -0.10% -0.02 122901 20.58 20.52 20.67 880 20.61 20.63 94 -3.73% -1.10%
Atlas Copco A 392.30 0.00% 0.00 30129 390.00 388.50 392.80 436 392.20 392.40 88 3.29% 4.98%
Aéroports de Paris 176.30 0.00% 0.00 281 176.00 176.00 176.60 69 175.90 176.20 72 0.74% 0.17%
BABCOCK INT GROUP 615.20 -0.87% -5.40 1472 618.40 615.20 618.40 612 613.80 616.20 327 -2.48% -0.99%
BAE SYSTEMS 639.20 2.47% 15.40 137944 645.60 636.20 645.60 808 639.00 639.40 179 4.91% 10.10%
Bilfinger SE 33.24 0.18% 0.06 280 33.16 33.16 33.32 26 33.18 33.30 25 -0.36% -4.05%
Bolloré 3.79 -0.89% -0.03 8452 3.83 3.79 3.83 27 3.79 3.79 14 -2.30% -1.39%
BUNZL 2081.00 -0.14% -3.00 1117 2086.00 2080.00 2086.00 106 2078.00 2084.00 18 2.16% 0.34%
Bureau Veritas 25.02 -0.99% -0.25 5855 25.10 25.02 25.14 187 25.00 25.02 121 8.13% 8.45%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 9.97 0.48% 0.05 32975 9.96 9.96 9.99 202 9.95 9.99 196 0.59% 0.89%
Dassault Aviation 1138.00 0.18% 2.00 10 1138.00 1137.00 1139.00 4 1138.00 1140.00 6 0.80% -3.07%
DCC 6476.00 -0.61% -40.00 118 6504.00 6476.00 6504.00 11 6478.00 6488.00 32 0.03% -0.37%
DEUTSCHE POST 34.15 0.25% 0.09 42470 33.95 33.95 34.16 959 34.16 34.17 457 -0.01% 0.43%
SMITH (DS) 355.50 -0.84% -3.00 26749 358.80 355.00 360.00 3699 354.30 356.20 224 -4.68% -6.57%
DSV Panalpina 768.60 -0.10% -0.80 7445 770.20 768.00 776.40 23 768.60 769.20 83 2.81% 0.00%
Edenred 48.99 -0.63% -0.31 2514 49.01 48.89 49.10 100 48.94 49.00 128 4.76% 7.17%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 62.35 0.00% 0.00 2118 62.30 62.15 62.45 371 62.30 62.40 60 4.53% 2.13%
EXPERIAN 2638.00 -0.42% -11.00 9757 2643.00 2638.00 2651.00 8 2638.00 2640.00 415 2.95% 3.44%
Ferguson 7166.00 -0.14% -10.00 9002 7196.00 7158.00 7198.00 136 7164.00 7166.00 116 1.38% 3.61%
Fingerprint Cards B 18.10 -0.77% -0.14 48727 18.18 17.89 18.30 5011 18.08 18.22 28718 -13.35% -3.49%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 71.64 -0.33% -0.24 760 71.46 71.46 71.94 92 71.64 71.72 84 -0.66% -5.45%
G4S Plc 210.90 0.67% 1.40 39350 211.20 210.00 211.20 459 210.90 211.30 766 3.51% -4.29%
GEA GROUP 28.69 -1.03% -0.30 11866 28.37 28.28 28.86 121 28.68 28.71 185 -0.21% -1.90%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.53 -0.10% -0.01 4829 15.46 15.46 15.54 757 15.52 15.53 477 1.30% 0.00%
GRAFTON GROUP 900.50 0.22% 2.00 12032 901.50 892.00 910.50 47 894.50 903.00 771 6.38% 3.27%
HALMA 2142.00 -0.28% -6.00 3803 2143.00 2142.00 2156.00 257 2141.00 2143.00 87 2.92% 1.66%
HAYS 168.80 -0.06% -0.10 5620 168.90 168.60 169.00 39 168.80 169.20 821 -0.06% -7.04%
HOWDEN JOINERY GROUP 698.00 0.23% 1.60 7685 695.20 694.60 698.40 285 696.60 697.80 100 5.29% 3.48%
Huhtamäki 41.04 0.34% 0.14 2269 40.92 40.92 41.25 15 41.03 41.11 17 -1.85% -0.99%
IMI PLC 1186.00 0.64% 7.50 4438 1176.00 1172.50 1186.50 579 1184.50 1187.00 65 0.86% 0.04%
Intertek Group 5946.00 -0.17% -10.00 669 5970.00 5946.00 5978.00 30 5940.00 5948.00 31 3.26% 2.02%
ISS 172.15 -0.98% -1.70 2336 172.90 172.00 173.00 100 172.00 172.25 131 4.26% 8.55%
KION GROUP 62.16 1.17% 0.72 4931 61.38 61.30 62.74 102 62.14 62.18 153 1.05% -0.61%
KONE 59.96 -0.20% -0.12 10261 59.84 59.72 60.02 58 59.94 59.96 148 2.46% 3.05%
PHILIPS 44.95 -0.12% -0.06 48248 44.98 44.89 45.11 249 44.94 44.95 200 1.17% 3.08%
Koninklijke Vopak 49.87 -0.66% -0.33 1673 50.28 49.83 50.30 94 49.83 49.86 75 1.25% 3.70%
- - - - - - - - - - - 0.00% 0.00%
Legrand 72.94 -1.41% -1.04 37200 72.86 72.66 73.08 100 72.94 73.00 122 2.32% 1.73%
Leonardo S.p.A. 11.13 0.82% 0.09 16025 11.11 11.10 11.17 673 11.12 11.13 157 -2.69% 5.04%
MAN 43.76 0.60% 0.26 26 43.76 43.76 43.76 82 43.56 43.76 61 -0.78% 0.55%
MEGGITT 697.60 -0.20% -1.40 11899 696.20 696.20 700.60 230 697.00 697.40 991 2.22% 6.68%
METSO OYJ 36.87 0.90% 0.33 4800 36.57 36.57 36.93 39 36.83 36.86 401 6.56% 3.63%
MTU Aero Engines 284.70 -0.49% -1.40 3357 285.80 283.90 285.80 55 284.60 284.70 21 6.24% 12.15%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 483.80 -0.74% -3.60 388 483.80 483.80 483.80 174 483.80 486.40 37 3.70% -7.25%
PostNL 1.81 0.95% 0.02 8307 1.80 1.80 1.81 956 1.80 1.81 850 -6.97% -11.28%
PRYSMIAN 21.62 0.51% 0.11 18471 21.50 21.50 21.64 518 21.59 21.61 423 0.28% -0.32%
QINETIQ GROUP 364.60 0.05% 0.20 1591 365.00 364.60 365.00 744 364.00 364.40 1420 2.42% 1.73%
Randstad Holding N.V 54.78 -0.04% -0.02 2220 54.62 54.62 54.94 148 54.76 54.80 132 -0.83% 0.62%
RENTOKIL INITIAL 473.30 -0.13% -0.60 26411 475.80 472.80 476.30 2031 473.30 474.30 1026 4.15% 4.57%
Rexel 11.63 -1.69% -0.20 23010 11.73 11.60 11.77 65 11.62 11.63 200 0.94% 0.04%
ROLLS ROYCE 675.80 -0.09% -0.60 176779 676.60 674.60 677.80 400 675.60 676.00 412 -1.11% -1.46%
ROTORK 324.70 -0.37% -1.20 709 325.90 324.50 325.90 1665 323.60 325.60 279 2.87% -2.31%
Royal Mail 212.10 -0.80% -1.70 17469 213.00 211.20 213.30 528 211.70 212.10 2093 -3.52% -5.90%
SAFRAN 141.85 -0.49% -0.70 11948 143.50 141.55 145.40 398 141.80 141.85 42 2.89% 3.41%
Sandvik 188.40 0.48% 0.90 79557 188.00 186.70 189.00 555 188.40 188.50 361 2.68% 2.80%
Sartorius Vz 218.00 0.83% 1.80 1790 218.00 217.00 219.20 24 217.60 218.40 16 7.78% 12.43%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 94.02 -0.21% -0.20 19597 94.14 93.84 94.16 193 94.00 94.06 69 2.52% 2.86%
Securitas B 160.95 -0.56% -0.90 13785 161.65 160.95 161.75 162 160.95 161.00 110 0.12% 0.53%
- - - - - - - - - - - 0.00% 0.00%
Siemens 117.00 0.05% 0.06 26505 116.66 116.40 117.28 305 116.96 117.00 254 0.76% 0.15%
Signature Aviation 319.80 0.19% 0.60 990 319.30 319.30 319.80 140 318.30 318.80 215 -0.99% 0.85%
SKF B 189.90 0.26% 0.50 10568 188.65 188.40 190.05 794 189.80 189.95 1131 1.72% -0.03%
Smiths Group 1734.00 0.23% 4.00 2858 1737.75 1733.00 1738.00 93 1731.50 1736.50 60 -0.63% 2.67%
SMURFIT KAPPA GRP 31.82 -0.81% -0.26 3818 31.84 31.74 32.00 567 31.80 31.84 370 -3.20% -6.36%
Spectris 2814.00 -0.14% -4.00 405 2820.00 2814.00 2820.00 212 2814.00 2822.00 21 0.64% -3.29%
SPIRAX-SARCO ENGIN. 9190.00 0.16% 15.00 316 9135.00 9130.00 9195.00 11 9155.00 9170.00 53 2.86% 2.74%
Thales 99.36 0.57% 0.56 8593 99.62 98.70 100.00 18 99.36 99.40 75 2.81% 6.86%
THYSSENKRUPP 11.92 -0.63% -0.07 36231 12.01 11.89 12.02 20 11.91 11.93 40 1.01% -0.58%
TRAVIS PERKINS 1665.50 0.30% 5.00 2070 1655.50 1655.00 1673.00 153 1664.50 1668.50 128 5.73% 3.49%
Trelleborg B 171.30 0.26% 0.45 6308 170.65 170.60 171.75 39 171.05 171.30 110 -1.89% 1.55%
Téléperformance 226.60 -0.18% -0.40 632 227.00 226.60 227.60 43 226.40 226.80 7 2.53% 4.61%
ULTRA ELECTRONICS 2274.00 0.44% 10.00 225 2274.00 2274.00 2274.00 8 2268.00 2274.00 95 1.07% 6.69%
Volvo B 159.80 0.28% 0.45 67380 159.20 158.75 160.05 2004 159.75 159.90 1103 2.34% 1.50%
WARTSILA 10.99 1.48% 0.16 67821 10.96 10.84 11.12 323 10.98 10.99 1724 9.99% 9.75%
WEIR GROUP 1440.00 -1.44% -21.00 282188 1443.00 1434.00 1447.00 311 1438.00 1440.00 305 -0.41% -3.25%
WIRECARD 128.60 0.70% 0.90 14854 128.70 128.40 129.80 22 128.50 128.70 20 14.73% 18.68%
Zardoya Otis 7.25 0.21% 0.01 355 7.26 7.25 7.26 296 7.23 7.29 758 1.62% 3.58%