04.07.2020 04:21:50
STXE 600 IND. G+S RE.EUR
986.32
$$$
-4.9100
-0.50%
03.07.2020 17:50
 
Chart
Kursdaten
Kurs 986.32 Eröffnung 992.45
Diff. absolut -4.91 Tages-Hoch 996.80
Diff. % -0.50 % Tages-Tief 983.02
Volumen - Umsatz -
Schlusskurs vom 02.07.2020 991.23 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 03.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 04.07.2020 / 04:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.83% 1180.0 669.0
1 Woche 2.84% 996.8 956.0
1 Monat -0.87% 1022.2 917.7
3 Monate 30.15% 1022.2 766.9
6 Monate -13.24% 1180.0 669.0
1 Jahr -5.09% 1180.0 669.0
3 Jahre 6.39% 1343.7 669.0
SMI
35.44
26.51
SMI
-12.96
-10.68
SMI
-12.83
-4.63
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":-12.83,"chartHeight":18.960435254256,"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 04.07.2020 04:21:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 7990.00 0.10% 8.00 2457 7956.00 7956.00 8092.00 8 7800.00 8040.00 5 4.99% -16.98%
Aalberts Industries 29.73 0.75% 0.22 42832 29.65 29.51 29.89 288 29.71 29.78 130 5.13% -25.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Airbus Group 65.30 -1.70% -1.13 262831 66.86 64.59 67.62 98 64.79 65.32 98 5.32% -50.04%
ALFA LAVAL 204.00 0.05% 0.10 90981 204.40 203.60 205.70 1172 201.50 206.20 2270 0.00% -13.45%
Alstom 41.79 0.40% 0.17 93367 41.95 41.70 42.24 180 41.47 41.92 100 0.75% -0.67%
Amadeus IT 48.00 -2.89% -1.43 267105 49.66 47.80 49.66 100 47.99 48.03 293 3.05% -34.16%
Andritz 32.40 -0.55% -0.18 32224 32.62 32.18 32.72 290 32.06 32.66 290 -3.23% -15.84%
ASHTEAD GROUP 2728.00 -1.76% -49.00 94742 2773.00 2726.00 2782.00 286 2726.00 2733.00 263 1.00% 12.45%
Atlantia 14.75 -0.17% -0.03 138445 14.89 14.65 14.96 1936 14.62 14.79 320 0.89% -29.36%
Atlas Copco A 399.00 -0.60% -2.40 144660 402.50 398.20 405.30 745 394.10 407.90 1000 1.04% 6.77%
Aéroports de Paris 94.75 1.23% 1.15 23400 94.50 93.30 95.20 71 94.50 94.75 30 2.43% -46.16%
BABCOCK INT GROUP 314.60 0.64% 2.00 93621 315.80 308.60 316.70 1160 313.90 318.30 1274 1.09% -49.81%
BAE SYSTEMS 480.10 -0.52% -2.50 823025 486.20 476.90 486.70 634 480.00 480.30 650 -1.82% -15.27%
Bilfinger SE 16.82 0.72% 0.12 8902 16.99 16.41 16.99 136 16.79 16.83 180 6.19% -51.36%
Bolloré 2.82 -1.19% -0.03 114846 2.89 2.82 2.89 1613 2.82 2.82 1269 1.66% -27.32%
BUNZL 2190.00 -0.32% -7.00 50317 2219.00 2188.50 2220.00 1008 2162.00 2191.00 138 1.91% 5.44%
Bureau Veritas 18.94 -0.55% -0.10 73236 19.13 18.91 19.23 159 18.92 18.95 159 0.45% -18.71%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 6.06 -2.48% -0.15 360670 6.24 6.03 6.24 371 6.08 6.08 371 0.73% -38.32%
Dassault Aviation 828.50 -0.66% -5.50 587 837.50 826.00 846.00 2 822.50 831.50 5 3.43% -29.31%
DCC 6771.00 -1.12% -77.00 11721 6878.00 6758.00 6878.00 94 6766.00 6774.00 13 1.06% 3.53%
DEUTSCHE POST 33.03 -1.02% -0.34 496079 33.31 32.92 33.52 248 32.99 33.03 61 4.89% -2.61%
DS Smith 290.30 -1.86% -5.50 1863386 295.20 289.00 306.00 1561 289.90 290.70 1043 -11.28% -24.34%
DSV Panalpina 830.00 0.31% 2.60 45347 830.40 827.80 839.40 46 823.80 836.20 45 4.80% 7.88%
Edenred 40.44 0.12% 0.05 42160 40.45 40.24 40.66 100 40.05 40.44 100 3.22% -12.09%
Essentra 316.40 8.06% 23.60 11659 298.00 295.80 325.00 5000 228.00 317.80 192 7.18% 0.00%
Eurazeo 46.66 -0.85% -0.40 4282 47.04 46.36 47.04 70 46.22 46.60 60 3.97% -23.57%
EXPERIAN 2896.00 0.77% 22.00 274498 2884.00 2883.00 2932.00 110 2896.00 2907.00 600 2.40% 13.08%
Ferguson 6524.00 -0.82% -54.00 35407 6600.00 6508.00 6606.00 387 6472.00 6580.00 379 2.02% -5.80%
Fingerprint Cards B 16.78 -1.58% -0.27 35411 17.23 16.75 17.30 27908 16.57 17.29 376 -6.62% -11.22%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 40.20 1.21% 0.48 34200 40.28 39.28 40.84 216 40.24 87.80 127 3.66% -47.12%
G4S Plc 118.35 0.25% 0.30 911748 118.50 117.25 119.35 5587 118.25 119.45 20008 5.62% -45.93%
GEA GROUP 28.73 0.56% 0.16 78772 28.70 28.62 28.89 287 28.71 28.77 305 0.91% -2.77%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.48 0.67% 0.09 123288 13.54 13.39 13.57 649 13.47 13.50 613 3.77% -13.26%
GRAFTON GROUP 670.50 0.45% 3.00 44742 658.50 655.50 671.00 845 667.00 672.50 120 5.09% -23.11%
Halma 2274.00 -1.52% -35.00 46206 2336.00 2273.00 2350.00 100 2264.00 2281.00 400 -1.17% 7.62%
HAYS 121.50 0.87% 1.05 344913 120.80 118.70 121.50 3574 121.20 121.50 548 -0.41% -33.13%
HOWDEN JOINERY GROUP 544.00 -2.16% -12.00 203119 554.40 543.00 557.60 934 543.60 544.80 927 -1.23% -19.17%
Huhtamäki 35.22 -2.06% -0.74 22666 35.64 35.22 35.82 154 35.00 35.70 171 -0.06% -14.74%
IMI PLC 930.50 0.27% 2.50 55637 942.00 930.00 959.25 2 770.00 999.00 152 1.03% -21.01%
Intertek Group 5434.00 -0.37% -20.00 15760 5476.00 5416.00 5494.00 124 5430.00 5438.00 124 -0.66% -6.92%
ISS 106.80 0.42% 0.45 116622 107.10 106.45 108.50 357 105.35 107.60 350 -4.30% -33.31%
KION GROUP 54.80 -1.12% -0.62 58162 55.56 54.68 55.98 45 54.74 54.82 65 2.05% -11.36%
KONE 61.46 -0.36% -0.22 46607 61.78 61.30 62.14 461 60.76 62.08 100 -0.16% 5.42%
PHILIPS 42.80 0.36% 0.15 256045 42.85 42.74 43.24 150 42.77 42.80 110 2.47% -1.96%
Koninklijke Vopak 47.27 -1.03% -0.49 17692 47.58 47.27 47.88 80 47.19 47.85 578 -1.54% -2.35%
- - - - - - - - - - - 0.00% 0.00%
Legrand 69.24 0.32% 0.22 68102 69.00 68.90 70.06 122 69.16 69.24 100 2.91% -4.79%
Leonardo S.p.A. 5.83 -2.07% -0.12 345067 6.07 5.79 6.07 598 5.83 5.84 800 -0.65% -44.53%
MAN 46.55 0.92% 0.42 403 46.55 46.55 46.75 17 44.00 46.90 76 0.98% 7.61%
MEGGITT 311.80 -3.74% -12.10 842941 324.20 305.50 326.60 1317 309.10 313.10 1045 5.69% -52.41%
MTU Aero Engines 157.20 -1.07% -1.70 35132 159.95 155.15 160.90 50 157.20 160.50 25 4.63% -38.38%
Neles 29.36 - - - - - - 16 29.06 32.00 254 -6.68% -16.73%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 384.80 -0.67% -2.60 16149 388.60 383.60 391.40 731 382.60 387.20 217 -1.03% -26.77%
PostNL 1.95 0.18% 0.00 390504 1.88 1.88 1.96 1700 1.95 1.95 4179 11.91% -3.32%
PRYSMIAN 21.05 -0.96% -0.20 81269 21.26 20.80 21.37 116 21.03 21.31 1113 2.68% -2.46%
QINETIQ GROUP 295.40 -0.81% -2.40 40894 301.60 293.60 301.60 146 283.00 300.00 2 -2.64% -17.53%
Randstad Holding N.V 40.52 0.43% 0.17 54171 40.53 39.97 40.80 90 40.50 40.53 90 0.93% -25.59%
Rentokil Initial 513.80 -1.19% -6.20 253964 519.80 512.60 523.40 1439 513.20 514.00 1479 0.67% 13.37%
Rexel 10.37 -1.43% -0.15 107224 10.63 10.28 10.66 310 10.36 10.38 382 3.44% -12.38%
ROLLS ROYCE 264.90 -8.91% -25.90 3651617 295.30 258.80 297.50 600 263.60 266.00 1079 -7.60% -61.41%
ROTORK 289.20 0.14% 0.40 407621 290.40 288.40 294.40 1845 288.40 289.00 370 2.84% -13.31%
Royal Mail 171.05 -0.49% -0.85 452244 174.80 169.60 176.30 2621 170.05 172.65 2621 3.45% -24.71%
SAFRAN 89.96 -1.95% -1.79 88801 91.60 89.54 92.54 58 89.94 90.00 58 2.11% -34.74%
Sandvik 176.50 -0.65% -1.15 489782 179.05 175.75 180.00 1696 173.55 178.45 1621 3.95% -3.23%
Sartorius Vz 300.80 0.77% 2.30 3822 298.20 298.20 303.80 15 300.60 301.40 29 0.94% 56.42%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 97.54 -0.73% -0.72 123629 98.48 97.26 98.92 35 97.50 97.56 93 0.39% 6.48%
Securitas B 126.20 -0.75% -0.95 196328 127.50 125.90 127.50 3693 125.15 127.65 2267 1.61% -21.61%
- - - - - - - - - - - 0.00% 0.00%
Siemens 105.80 -0.79% -0.84 158416 106.56 105.42 106.82 72 105.76 105.82 79 3.60% -9.39%
Signature Aviation 237.40 -0.75% -1.80 75121 241.90 236.50 242.40 500 152.00 239.70 9949 1.93% -24.99%
SKF B 174.80 -1.05% -1.85 186013 177.65 174.65 177.65 2647 173.70 175.20 200 0.37% -7.73%
Smiths Group 1385.50 0.36% 5.00 69968 1395.50 1382.50 1410.00 1842 1367.50 1507.00 1532 6.29% -17.77%
SMURFIT KAPPA GRP 28.24 -0.49% -0.14 45648 28.36 28.18 29.06 166 28.16 28.28 146 -2.35% -17.57%
Spectris 2516.00 -1.02% -26.00 42708 2535.00 2514.00 2591.00 1001 2495.00 2518.00 219 -2.10% -13.66%
SPIRAX-SARCO ENGIN. 9800.00 -0.91% -90.00 6981 10030.00 9790.00 10065.00 259 9684.00 9916.00 250 -2.49% 9.74%
Thales 74.04 0.93% 0.68 55473 73.66 73.18 74.42 49 73.40 74.04 70 5.02% -19.92%
THYSSENKRUPP 6.37 -1.33% -0.09 285650 6.50 6.29 6.56 957 6.37 6.44 1407 7.87% -47.20%
TRAVIS PERKINS 1129.50 -1.01% -11.50 56120 1145.00 1122.50 1145.00 2006 1117.50 1130.50 453 1.71% -29.60%
Trelleborg B 138.25 0.14% 0.20 70412 139.00 138.15 140.25 2156 136.50 140.20 2065 3.40% -17.83%
Téléperformance 228.50 1.06% 2.40 10653 226.00 225.90 229.80 38 228.30 232.30 110 1.74% 5.30%
ULTRA ELECTRONICS 2024.00 0.30% 6.00 4942 2038.00 2010.00 2038.00 62 2024.00 2038.00 224 0.30% -4.62%
Volvo B 148.75 0.10% 0.15 827383 150.00 148.55 152.15 200 147.40 150.40 1924 2.98% -5.25%
Wärtsilä 7.24 -0.98% -0.07 320444 7.35 7.23 7.39 4025 7.14 7.34 3858 0.25% -26.59%
WEIR GROUP 1085.50 0.56% 6.00 91094 1104.00 1081.50 1107.00 491 1085.00 1095.00 518 -0.41% -28.11%
WIRECARD 3.26 1.53% 0.05 729015 3.28 3.10 3.75 564 3.00 3.40 300 134.36% -96.97%
Zardoya Otis 6.15 -1.44% -0.09 2522 6.24 6.15 6.24 16 6.09 6.16 650 1.57% -11.89%