18.04.2019 13:11:10
STXE 600 IND. G+S PR.USD
459.87
$$$
2.3300
0.51%
17.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2019 457.54 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.04.2019 / 13:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.29% 459.9 377.6
1 Woche 2.83% 459.9 450.2
1 Monat 4.79% 459.9 426.6
3 Monate 13.25% 459.9 409.4
6 Monate 5.44% 459.9 377.6
1 Jahr -4.77% 489.7 377.6
3 Jahre 28.78% 514.8 314.0
29.85
13
SMI
18.29
13.85
SMI
-18.74
-10.68
SMI
2017
2018
2019
{"2017":{"performance":29.85,"chartHeight":24.565134944923,"year":2017,"ID_NOTATION":"193881"},"2018":{"performance":-18.74,"chartHeight":23.09877335028,"year":2018,"ID_NOTATION":"193881"},"2019":{"performance":18.29,"chartHeight":22.975112038411,"year":2019,"ID_NOTATION":"193881"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.04.2019 13:11:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 8944.00 - - - - - - 38 8860.00 9062.00 38 8.86% 23.82%
ABB N 21.20 0.14% 0.03 915491 21.21 20.97 21.30 444 21.19 21.20 2538 9.12% 13.57%
AGGREKO 824.60 -2.58% -21.80 47305 832.90 824.60 832.90 348 823.00 834.20 116 1.12% 15.72%
ALFA LAVAL - - - - - - - - - - - - -
ASHTEAD GROUP 2195.00 2.69% 57.50 268330 2180.50 2170.00 2213.00 100 2189.00 2196.00 48 8.34% 30.93%
ATLANTIA 22.78 -0.04% -0.01 82871 22.77 22.66 22.91 446 22.76 22.78 678 -1.85% 25.91%
Aalberts Industries 34.99 0.63% 0.22 18775 34.75 34.48 35.12 75 34.93 34.97 155 7.45% 19.90%
Adecco N 59.80 0.61% 0.36 82395 59.44 59.18 59.86 80 59.78 59.80 64 7.53% 29.53%
Aena SA 158.95 0.25% 0.40 39200 159.20 158.45 160.20 88 158.90 159.00 147 -2.19% 16.11%
Airbus Group 119.72 0.60% 0.72 108261 118.94 118.18 120.58 150 119.56 119.72 168 0.65% 40.34%
Alstom 40.54 -0.30% -0.12 44029 40.36 40.34 40.74 215 40.54 40.56 282 2.32% 15.68%
Amadeus IT 68.60 0.44% 0.30 261817 68.41 67.76 68.92 255 68.58 68.62 139 -3.37% 12.15%
Andritz 43.46 0.51% 0.22 15733 42.80 42.70 43.64 93 43.36 43.44 395 4.85% 8.15%
Atlas Copco A 282.60 1.51% 4.20 560120 276.65 276.40 282.80 226 274.10 284.70 226 3.19% 32.59%
Aéroports de Paris 178.50 0.11% 0.20 2520 177.60 177.20 178.70 25 178.50 178.70 7 1.25% 7.60%
BABCOCK INT GROUP 524.00 -1.09% -5.80 114045 522.80 519.40 524.60 843 523.60 524.20 1662 6.17% 7.86%
BAE SYSTEMS 495.00 -3.24% -16.60 1459633 500.20 493.10 500.60 387 495.00 495.80 428 1.63% 11.19%
BBA AVIATION 265.40 -0.75% -2.00 890282 266.40 264.80 268.00 963 264.40 266.40 955 4.29% 22.21%
BUNZL 2328.00 0.91% 21.00 144609 2303.00 2297.00 2333.00 110 2322.00 2332.00 189 -7.72% -2.37%
Bilfinger SE 32.80 0.06% 0.02 5255 32.72 32.52 32.86 25 31.54 32.82 68 5.40% 27.85%
Bolloré 4.26 0.71% 0.03 218932 4.23 4.22 4.26 4597 4.26 4.27 681 3.52% 21.04%
Bureau Veritas 22.01 0.36% 0.08 49614 21.90 21.82 22.02 150 22.00 22.01 150 1.57% 23.62%
CNH Industrial 9.82 -1.01% -0.10 313625 9.85 9.69 9.93 636 9.82 9.82 416 4.91% 26.67%
COBHAM 113.95 0.04% 0.05 145028 113.40 113.40 114.25 1012 113.65 114.00 181 1.42% 16.32%
Carillion - - - - - - - - - - - - -
DCC 6844.00 -0.81% -56.00 11019 6898.00 6838.00 6906.00 17 6838.00 6858.00 17 0.88% 15.58%
DEUTSCHE POST 31.25 1.84% 0.56 510051 30.61 30.53 31.34 100 31.23 31.26 71 2.37% 28.26%
DKSH N 61.55 1.23% 0.75 8038 61.05 60.95 61.55 92 61.50 61.60 53 1.67% -10.19%
DSV 575.40 - - - - - - 194 560.40 585.20 491 0.95% 34.60%
Dassault Aviation 1299.00 -0.15% -2.00 629 1301.00 1290.00 1302.00 8 1298.00 1300.00 5 - 7.70%
EXPERIAN 2192.00 1.62% 35.00 95793 2154.00 2145.00 2192.00 200 2192.00 2198.00 262 1.65% 13.65%
Edenred 42.01 1.77% 0.73 185991 41.14 40.90 42.74 278 42.00 42.04 100 -1.24% 28.64%
Essentra - - - - - - - - - - - - -
Eurazeo 66.60 0.99% 0.65 9183 66.30 66.30 66.80 482 66.55 66.65 127 -0.08% 6.46%
FRAPORT 72.80 0.58% 0.42 27569 72.90 72.34 73.02 49 61.60 73.06 45 2.96% 16.07%
Ferguson 5408.00 -0.11% -6.00 40990 5399.00 5388.00 5426.00 142 5406.00 5412.00 92 3.36% 8.30%
Fingerprint Cards B 13.57 -3.00% -0.42 237512 14.19 13.54 14.40 32031 13.12 13.84 4715 7.32% 38.15%
Flughafen Zuerich N 175.00 0.23% 0.40 2948 174.70 174.00 175.30 20 175.00 175.10 20 -2.51% 7.31%
G4S Plc 231.20 -1.78% -4.20 322856 232.00 227.70 233.70 407 230.30 232.50 407 6.28% 18.47%
GEA GROUP 25.87 0.82% 0.21 52670 25.68 25.41 26.00 114 25.55 25.88 86 4.65% 14.04%
GRAFTON GROUP 900.00 0.33% 3.00 158887 894.00 894.00 901.00 152 898.00 936.50 2306 9.32% 39.50%
Georg Fischer N 1049.00 1.16% 12.00 1329 1030.00 1024.00 1049.00 31 1048.00 1049.00 13 6.91% 31.68%
Getlink SE 13.97 0.43% 0.06 94606 13.90 13.89 14.04 250 13.96 13.98 657 - 18.23%
HALMA 1745.25 0.39% 6.75 146672 1739.50 1731.50 1750.50 412 1745.00 1745.50 368 -0.80% 28.11%
HAYS 152.80 -1.55% -2.40 648413 155.00 152.70 155.30 1069 152.20 153.40 1020 -0.32% 10.31%
HOWDEN JOINERY GROUP 514.20 0.00% 0.00 73558 516.40 513.20 517.80 166 513.80 515.00 390 0.31% 17.42%
Huhtamäki 31.96 0.82% 0.26 33181 31.68 31.61 32.07 22 31.95 31.97 162 -5.54% 17.54%
IMI PLC 1031.00 0.00% 0.00 88412 1027.50 1015.00 1033.50 186 1030.50 1031.00 423 3.51% 8.81%
ISS 210.10 - - - - - - 1635 208.50 212.20 1637 -1.73% 15.60%
Intertek Group 5298.00 0.68% 36.00 32460 5260.00 5246.00 5298.00 36 5294.00 5308.00 79 4.61% 9.37%
KION GROUP 60.48 -0.17% -0.10 38492 60.32 59.84 60.72 82 60.48 60.94 49 13.15% 37.49%
KONE 47.98 1.61% 0.76 106211 47.30 47.26 48.08 68 47.97 48.00 394 -0.42% 13.73%
Koninklijke Vopak 43.38 -0.37% -0.16 27227 43.73 43.34 43.83 83 43.32 43.38 115 3.05% 9.48%
Kühne + Nagel N 145.25 0.21% 0.30 18572 144.80 144.60 146.00 15 145.20 145.30 432 1.54% 14.95%
Legrand 64.10 1.10% 0.70 51285 63.42 63.38 64.24 200 64.08 64.10 100 3.06% 28.24%
Leonardo S.p.A. 10.66 -0.05% -0.01 57266 10.72 10.59 10.72 600 10.65 10.66 500 4.66% 39.11%
MAN 73.10 1.53% 1.10 1132 72.45 72.00 73.10 11 73.25 73.50 44 -0.48% -20.18%
MEGGITT 516.80 -0.27% -1.40 97709 516.20 514.80 518.00 879 516.40 518.20 268 1.53% 10.26%
METSO OYJ 30.39 - - - - - - 36 27.20 32.80 50 -1.75% 32.77%
MTU Aero Engines 204.40 -0.58% -1.20 9728 205.50 204.20 206.30 76 202.00 206.00 101 0.10% 29.96%
OC Oerlikon N 13.37 0.22% 0.03 35677 13.31 13.18 13.41 300 13.35 13.37 491 -1.33% 20.83%
PHILIPS 35.62 0.27% 0.10 329559 35.30 35.30 35.87 89 35.61 35.62 200 0.38% 14.69%
PRYSMIAN 16.06 0.25% 0.04 134737 16.05 15.77 16.14 200 16.06 16.07 200 -1.72% -4.90%
Pagegroup 524.00 0.38% 2.00 12800 522.50 522.00 525.00 366 523.50 526.50 151 0.29% 15.49%
PostNL 2.38 -4.08% -0.10 253790 2.32 2.32 2.39 6343 2.37 2.38 3051 3.21% 24.96%
QINETIQ GROUP 290.20 0.76% 2.20 39197 288.40 286.60 290.60 328 289.40 290.60 600 -1.44% 0.17%
RENTOKIL INITIAL 375.40 2.34% 8.60 691227 368.30 366.90 375.40 504 374.30 375.50 1370 -0.19% 9.30%
ROLLS ROYCE 907.20 0.00% 0.00 224930 907.40 903.60 909.80 201 905.80 907.40 211 2.07% 9.75%
ROTORK 316.60 -0.16% -0.50 223588 318.60 315.10 318.60 246 315.00 318.00 247 4.00% 27.97%
RPC GROUP 786.60 -0.08% -0.60 35830 788.40 786.20 788.60 200 650.00 787.00 244 -0.25% 21.11%
Randstad Holding N.V 49.12 0.29% 0.14 41884 48.73 48.47 49.17 323 49.10 49.13 203 6.09% 22.91%
Rexel 11.38 0.53% 0.06 80063 11.37 11.29 11.41 300 11.38 11.39 640 5.50% 22.14%
Royal Mail 260.50 -0.15% -0.40 208642 260.90 256.10 261.30 737 260.20 260.60 3278 2.96% -4.68%
SAFRAN 123.45 0.61% 0.75 66334 123.20 122.50 124.25 87 123.45 123.50 1994 1.24% 16.63%
SGS N 2643.00 -0.23% -6.00 664 2641.00 2631.00 2650.00 6 2641.00 2643.00 3 3.03% 20.08%
SKF B 177.45 1.69% 2.95 495252 174.25 173.25 178.65 359 173.95 181.45 359 3.71% 29.98%
SMITH (DS) 356.30 0.39% 1.40 1178605 354.00 351.20 356.60 260 354.70 357.70 260 3.56% 19.05%
SMURFIT KAPPA GRP 27.49 1.36% 0.37 43587 27.03 26.81 27.54 281 27.48 27.50 235 1.61% 17.40%
SPIRAX-SARCO ENGIN. 8020.00 -0.31% -25.00 19253 8050.00 8005.00 8070.00 37 8020.00 8025.00 124 3.87% 29.24%
Sandvik 174.95 3.37% 5.70 1512683 169.75 164.50 179.40 4097 174.00 179.60 2216 1.87% 33.95%
Sartorius Vz 151.40 -0.39% -0.60 21917 158.00 147.60 158.30 25 151.30 153.30 21 -6.00% 38.81%
Schindler PS 221.40 0.82% 1.80 5330 219.70 218.20 221.80 1 221.40 221.50 24 1.81% 12.73%
Schneider Electric 78.04 4.08% 3.06 537847 75.98 75.86 78.64 319 77.98 78.02 77 2.50% 25.22%
Securitas B 159.80 -1.57% -2.55 195648 159.90 158.15 161.30 2605 157.20 163.40 2445 1.95% 14.41%
Siemens 106.42 0.76% 0.80 288182 105.92 105.56 107.00 3 106.36 106.50 100 3.94% 7.96%
Smiths Group 1542.00 -0.03% -0.50 39241 1540.50 1535.50 1543.00 104 1538.00 1546.50 117 3.28% 13.25%
Spectris 2758.00 0.91% 25.00 15261 2709.00 2709.00 2758.00 226 2756.00 2759.00 70 2.90% 19.34%
THYSSENKRUPP 13.68 0.29% 0.04 321303 13.59 13.32 13.68 200 13.67 13.80 158 6.48% -8.52%
TRAVIS PERKINS 1419.00 0.25% 3.50 49061 1417.50 1409.50 1420.50 179 1418.00 1425.50 90 1.94% 31.67%
Thales 106.80 0.42% 0.45 76844 106.05 105.78 107.25 81 106.75 106.80 20 1.53% 4.52%
Trelleborg B 157.70 0.96% 1.50 141220 156.05 155.45 158.60 401 153.55 161.85 401 0.77% 12.33%
Téléperformance 168.30 0.78% 1.30 11535 166.60 165.90 168.40 139 168.20 168.30 77 0.12% 20.06%
ULTRA ELECTRONICS 1525.00 -1.68% -26.00 3733 1536.00 1525.00 1543.50 50 1516.00 1531.00 51 -2.94% 18.85%
Volvo B 150.25 1.38% 2.05 1157604 148.20 147.75 151.25 425 146.45 152.45 2643 2.56% 28.03%
WARTSILA 15.36 1.96% 0.29 97062 15.10 14.99 15.41 45 15.35 15.36 49 2.20% 8.54%
WEIR GROUP 1770.00 0.23% 4.00 83609 1734.75 1726.00 1770.00 108 1767.00 1789.50 87 3.03% 35.74%
WIRECARD 119.35 -2.73% -3.35 24152 119.60 117.20 121.20 100 117.55 120.80 100 11.65% -7.71%
Zardoya Otis 7.24 -0.21% -0.01 1624 7.24 7.22 7.28 92 7.24 7.26 428 -0.75% 18.55%