07.04.2020 15:37:29
STXE 600 IND. G+S RE.EUR
838.02
$$$
38.1200
4.77%
07.04.2020 15:22
 
Chart
Kursdaten
Kurs 838.02 Eröffnung 807.83
Diff. absolut 38.12 Tages-Hoch 840.28
Diff. % 4.77 % Tages-Tief 807.83
Volumen - Umsatz -
Schlusskurs vom 06.04.2020 799.90 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 07.04.2020 / 15:22
Währung $$$ Aktualisierungsstand 07.04.2020 / 15:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -29.30% 1180.0 669.0
1 Woche 0.78% 814.5 756.8
1 Monat -17.76% 953.1 669.0
3 Monate -29.41% 1180.0 669.0
6 Monate -19.58% 1180.0 669.0
1 Jahr -19.51% 1343.7 669.0
3 Jahre -10.86% 1343.7 669.0
SMI
35.44
26.51
SMI
-12.96
-10.68
SMI
-29.3
-10.88
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":-29.3,"chartHeight":22,"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":-10.88,"chartHeight":18.209258173452,"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":-25.34,"chartHeight":22,"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":-20.53,"chartHeight":21.102430102887,"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":-19.89,"chartHeight":20.958126505909,"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":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 07.04.2020 15:37:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 6834.00 7.05% 450.00 4388 6600.00 6550.00 6888.00 3 6824.00 6832.00 28 9.47% -33.67%
Aalberts Industries 24.24 5.25% 1.21 31567 24.04 23.80 24.90 5 24.31 24.36 142 11.63% -42.37%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 118.40 7.64% 8.40 71099 111.90 111.30 119.30 19 118.40 118.50 312 9.43% -35.75%
AGGREKO 544.00 12.37% 59.90 125451 497.00 497.00 544.00 998 544.00 547.00 520 6.65% -41.88%
Airbus Group 58.45 8.97% 4.81 436724 56.78 55.88 59.24 599 58.44 58.49 79 -11.85% -58.96%
ALFA LAVAL 186.90 3.20% 5.80 187900 186.80 184.95 187.75 262 186.85 186.95 505 5.47% -23.17%
Alstom 38.50 3.22% 1.20 43090 38.50 38.15 39.18 49 38.49 38.52 200 0.03% -11.34%
Amadeus IT 48.38 9.31% 4.12 734367 46.01 45.66 48.43 405 48.31 48.38 425 2.75% -39.29%
Andritz 30.30 4.92% 1.42 17800 29.44 29.10 30.30 222 30.20 30.60 91 6.96% -24.99%
ASHTEAD GROUP 1917.50 9.89% 172.50 236341 1815.50 1815.50 1921.50 138 1916.50 1919.00 94 8.28% -28.07%
Atlantia 13.69 2.28% 0.30 100132 13.77 13.46 13.94 120 13.66 13.68 111 24.58% -35.92%
Atlas Copco A 331.70 2.35% 7.60 298079 332.80 322.30 334.60 934 331.50 331.70 163 -2.03% -13.27%
Aéroports de Paris 95.70 7.59% 6.75 62762 92.40 91.20 96.35 48 95.75 95.90 105 -0.61% -49.46%
BABCOCK INT GROUP 396.30 8.75% 31.90 140598 378.60 378.60 401.70 365 393.80 394.80 580 1.17% -41.86%
BAE SYSTEMS 538.60 3.98% 20.60 594744 527.60 527.60 546.60 2252 538.20 538.80 2166 2.05% -8.58%
Bilfinger SE 15.40 6.80% 0.98 12493 14.90 14.90 15.69 200 15.28 15.59 200 -5.01% -58.30%
Bolloré 2.68 6.10% 0.15 252803 2.63 2.63 2.83 322 2.68 2.68 532 3.36% -34.90%
BUNZL 1680.00 6.97% 109.50 133234 1600.50 1600.50 1685.50 217 1679.00 1680.50 248 1.72% -24.39%
Bureau Veritas 19.00 4.60% 0.83 42430 18.62 18.62 19.34 97 19.01 19.02 118 6.76% -22.04%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 5.87 7.71% 0.42 204348 5.74 5.65 5.87 100 5.86 5.88 429 5.80% -44.76%
Dassault Aviation 819.00 5.95% 46.00 528 794.00 794.00 825.25 6 818.50 819.50 1 9.34% -34.04%
DCC 5234.00 4.06% 204.00 22750 5074.00 5000.00 5258.00 104 5232.00 5236.00 335 -2.86% -23.09%
DEUTSCHE POST 26.46 1.77% 0.46 376660 26.77 26.28 26.95 561 26.46 26.49 561 5.67% -23.34%
SMITH (DS) 293.50 7.51% 20.50 349889 280.50 280.40 293.50 970 293.80 294.50 678 -1.09% -28.85%
DSV Panalpina 637.80 4.18% 25.60 60460 628.00 627.80 644.80 53 637.40 638.00 90 0.79% -20.43%
Edenred 37.30 2.94% 1.06 36433 37.07 36.77 37.60 63 37.33 37.35 258 -4.82% -21.23%
Essentra 266.00 3.58% 9.20 16085 264.60 264.00 271.80 334 266.40 268.20 498 1.02% 0.00%
Eurazeo 43.70 8.28% 3.34 2387 42.28 42.00 43.70 20 43.68 44.30 114 -2.61% -33.89%
EXPERIAN 2195.00 0.87% 19.00 214748 2211.00 2127.00 2236.00 130 2190.00 2193.00 240 -7.52% -15.03%
Ferguson 5202.00 9.68% 459.00 191057 4805.00 4798.00 5270.00 23 5204.00 5210.00 221 -2.39% -31.52%
Fingerprint Cards B 14.46 2.99% 0.42 48777 14.32 14.21 14.63 1805 14.46 14.62 25310 10.90% -25.71%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 43.52 6.56% 2.68 55017 42.82 42.26 43.86 128 43.50 43.52 9 10.50% -46.28%
G4S Plc 91.32 12.69% 10.28 781680 86.50 84.60 92.76 71 91.16 91.34 2219 -6.66% -62.98%
GEA GROUP 21.53 6.16% 1.25 120485 20.80 20.63 21.82 128 21.54 21.56 57 11.43% -31.37%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 11.33 4.33% 0.47 189102 11.06 11.06 11.54 611 11.30 11.33 1786 1.69% -30.12%
GRAFTON GROUP 624.00 15.13% 82.00 33813 591.50 591.50 627.00 231 626.50 632.50 300 4.33% -37.84%
HALMA 1855.00 0.30% 5.50 139530 1872.50 1834.00 1898.00 313 1852.50 1856.50 162 -0.51% -12.47%
HAYS 102.60 6.71% 6.45 1365871 97.40 96.60 102.80 2731 102.50 103.00 849 -11.63% -47.08%
HOWDEN JOINERY GROUP 564.40 4.99% 26.80 415291 556.40 551.00 578.00 863 563.80 564.80 895 8.94% -20.12%
Huhtamäki 29.94 5.20% 1.48 38441 29.36 29.28 30.00 224 29.88 29.94 54 0.18% -31.11%
IMI PLC 799.00 7.39% 55.00 224162 763.00 763.00 801.50 47 797.00 799.50 213 2.25% -36.84%
Intertek Group 4697.00 2.87% 131.00 13581 4692.00 4572.00 4720.50 212 4696.00 4723.00 155 -1.68% -21.79%
ISS 101.10 9.82% 9.04 153031 94.78 93.68 101.15 1290 100.35 101.10 100 1.99% -42.52%
KION GROUP 42.59 6.55% 2.62 43970 41.00 41.00 43.43 55 42.54 42.70 48 2.30% -35.34%
KONE 53.30 2.42% 1.26 162025 52.98 51.38 53.84 87 53.22 53.30 457 3.46% -10.74%
PHILIPS 36.89 -0.14% -0.05 268856 37.38 36.55 37.70 286 36.90 36.91 194 -0.09% -15.37%
Koninklijke Vopak 44.26 0.82% 0.36 125634 44.31 43.66 45.11 114 44.23 44.28 238 -5.98% -9.32%
- - - - - - - - - - - 0.00% 0.00%
Legrand 60.38 1.00% 0.60 34991 61.22 59.88 62.68 140 60.46 60.50 55 4.44% -17.79%
Leonardo S.p.A. 7.21 7.03% 0.47 236197 7.18 7.09 7.45 300 7.22 7.23 917 12.78% -35.87%
MAN 40.00 0.00% 0.00 1228 40.45 40.00 40.55 100 39.75 40.75 530 2.04% -7.54%
MEGGITT 275.60 9.67% 24.30 840798 262.10 262.10 291.10 123 275.50 276.00 293 -7.17% -61.65%
METSO OYJ 23.61 6.88% 1.52 94546 22.88 22.85 23.65 239 23.59 23.62 254 7.44% -37.35%
MTU Aero Engines 129.85 9.53% 11.30 95875 126.45 125.70 131.10 49 129.80 129.85 28 -11.43% -53.53%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 330.60 6.82% 21.10 145268 316.60 315.80 331.20 47 330.20 332.40 292 -8.97% -41.10%
PostNL 1.22 4.22% 0.05 279842 1.20 1.19 1.25 883 1.21 1.22 190 9.12% -41.84%
PRYSMIAN 15.22 2.42% 0.36 218932 15.28 14.95 15.52 258 15.22 15.26 128 -3.19% -31.12%
QINETIQ GROUP 329.00 2.56% 8.20 29338 331.80 327.00 333.20 3497 325.00 329.40 122 3.55% -10.44%
Randstad Holding N.V 33.66 7.64% 2.39 153895 32.91 32.04 34.74 26 33.59 33.65 78 0.22% -42.58%
RENTOKIL INITIAL 398.80 3.96% 15.20 447920 403.10 390.00 419.70 1308 398.40 399.00 707 0.16% -15.36%
Rexel 7.21 2.97% 0.21 133909 7.37 7.19 7.60 931 7.24 7.26 335 -0.31% -40.83%
ROLLS ROYCE 349.20 18.74% 55.10 2741412 304.40 302.20 351.10 452 349.10 349.60 854 -8.12% -57.15%
ROTORK 245.20 4.70% 11.00 294399 240.60 237.40 248.00 4438 245.00 245.80 625 4.65% -29.80%
Royal Mail 137.35 5.25% 6.85 513669 133.35 133.35 138.95 1077 137.10 137.45 3794 3.24% -42.56%
SAFRAN 73.90 10.17% 6.82 520260 70.80 70.38 75.94 272 73.88 73.94 115 -21.10% -51.34%
Sandvik 144.85 4.47% 6.20 634423 143.00 140.80 144.90 219 144.80 144.90 200 -0.91% -23.99%
Sartorius Vz 219.60 -1.61% -3.60 6986 229.40 217.60 229.40 18 219.20 220.20 12 1.27% 16.07%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 82.96 1.34% 1.10 125667 83.74 81.60 84.58 100 82.94 83.02 114 3.20% -10.63%
Securitas B 110.55 8.49% 8.65 280293 105.15 104.60 112.35 649 110.40 110.55 211 -2.95% -36.71%
- - - - - - - - - - - 0.00% 0.00%
Siemens 86.36 5.72% 4.67 379627 84.86 84.28 86.51 137 86.33 86.36 100 8.80% -30.04%
Signature Aviation 183.30 8.95% 15.05 431093 180.35 180.35 190.55 150 183.00 183.60 875 7.17% -46.84%
SKF B 141.25 4.90% 6.60 264896 138.60 136.75 141.25 902 141.30 141.45 220 2.67% -28.93%
Smiths Group 1205.00 11.57% 125.00 270788 1108.00 1108.00 1205.00 438 1202.00 1206.50 362 -2.24% -35.91%
SMURFIT KAPPA GRP 26.58 0.76% 0.20 84499 26.68 26.52 27.62 142 26.54 26.60 350 6.63% -23.00%
Spectris 2398.00 3.36% 78.00 44982 2366.00 2366.00 2411.00 127 2396.00 2402.00 39 0.83% -20.38%
SPIRAX-SARCO ENGIN. 8144.00 5.55% 428.00 22364 7884.00 7846.00 8192.00 35 8138.00 8150.00 86 -5.15% -13.59%
Thales 75.64 1.48% 1.10 46405 75.44 74.80 77.82 23 75.62 75.66 23 1.80% -19.38%
THYSSENKRUPP 5.49 12.11% 0.59 603720 5.25 5.17 5.56 300 5.49 5.55 293 6.37% -59.43%
TRAVIS PERKINS 930.20 18.95% 148.20 141279 839.40 834.20 940.00 123 933.20 938.40 573 -10.24% -51.26%
Trelleborg B 116.35 4.77% 5.30 130808 115.00 114.40 117.20 1106 116.35 116.90 390 7.71% -34.00%
Téléperformance 182.75 2.99% 5.30 5783 186.30 180.90 188.30 3 182.40 183.05 10 -0.81% -18.23%
ULTRA ELECTRONICS 1895.00 1.01% 19.00 10745 1924.00 1890.00 1935.00 698 1865.00 1899.00 3 -2.39% -11.59%
Volvo B 126.55 4.59% 5.55 1508998 124.95 123.30 127.08 1543 126.55 126.65 2076 6.80% -22.93%
WARTSILA 7.07 9.85% 0.63 206071 6.56 6.56 7.26 308 7.04 7.07 423 -0.40% -34.78%
WEIR GROUP 911.80 15.68% 123.60 361833 821.60 820.20 911.80 378 910.40 912.20 1051 19.71% -47.80%
WIRECARD 112.74 4.45% 4.80 54207 113.08 111.50 114.32 53 112.76 112.88 40 8.13% 0.32%
Zardoya Otis 6.18 1.98% 0.12 44045 6.14 6.14 6.19 1000 6.09 6.21 458 -0.90% -13.18%