20.10.2019 06:34:00
STXE 600 IND. G+S PR.USD
454.80
$$$
1.2600
0.28%
18.10.2019 17:50
 
Chart
Kursdaten
Kurs 454.80 Eröffnung 454.80
Diff. absolut 1.26 Tages-Hoch 454.80
Diff. % 0.28 % Tages-Tief 454.80
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 453.54 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2019 / 06:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.99% 467.0 377.6
1 Woche 1.13% 454.8 447.0
1 Monat -0.33% 458.1 429.9
3 Monate 0.88% 462.6 419.5
6 Monate -1.25% 467.0 419.5
1 Jahr 5.79% 467.0 377.6
3 Jahre 25.53% 514.8 346.0
29.85
13
SMI
16.99
18.22
SMI
-18.74
-10.68
SMI
2017
2018
2019
{"2017":{"performance":29.85,"chartHeight":23.154779093824,"year":2017,"ID_NOTATION":"193881"},"2018":{"performance":-18.74,"chartHeight":21.772605583613,"year":2018,"ID_NOTATION":"193881"},"2019":{"performance":16.99,"chartHeight":21.302464911181,"year":2019,"ID_NOTATION":"193881"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2019 06:34:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 7958.00 -0.13% -10.00 4544 7888.00 7874.00 8084.00 31 7860.00 8010.00 51 0.18% 10.17%
ABB N - - - - - - - - - - - - -
AGGREKO 783.20 -0.05% -0.40 128046 779.80 775.20 787.00 3477 777.60 783.60 1400 -1.34% 7.08%
ALFA LAVAL 204.70 -0.10% -0.20 371773 203.50 203.30 207.20 2893 203.30 206.10 2899 4.04% 8.10%
ASHTEAD GROUP 2157.00 1.08% 23.00 178145 2116.00 2116.00 2165.00 284 2147.00 2157.00 140 -0.87% 32.13%
ATLANTIA 22.38 -0.49% -0.11 401844 22.55 22.21 22.56 131 22.36 22.38 331 2.05% 23.65%
Aalberts Industries 36.27 -1.68% -0.62 149353 36.47 35.64 36.75 80 36.16 36.29 370 0.19% 25.07%
Adecco N - - - - - - - - - - - - -
Aena SA - - - - - - - - - - - - -
Airbus Group 120.38 -0.12% -0.14 415160 120.62 119.16 120.62 50 120.20 120.40 127 1.48% -
Alstom 37.97 -1.84% -0.71 188546 38.52 37.53 38.52 490 37.90 37.97 350 -0.05% 8.02%
Amadeus IT 65.48 -2.21% -1.48 171765 66.64 65.42 66.80 17 65.46 65.52 113 -1.89% 7.52%
Andritz 38.16 0.63% 0.24 66367 37.64 37.62 38.48 372 37.62 38.18 293 2.97% -4.55%
Atlas Copco A 310.10 0.94% 2.90 1120978 305.90 304.40 312.70 1000 303.00 317.70 1000 3.33% 47.68%
Aéroports de Paris 165.00 -0.06% -0.10 6495 164.60 164.60 166.40 36 164.50 165.20 79 0.18% -0.42%
BABCOCK INT GROUP 558.00 0.79% 4.40 329784 555.40 549.00 561.80 1141 556.20 560.00 1141 3.30% 13.60%
BAE SYSTEMS 540.00 -0.37% -2.00 1340328 538.00 533.00 541.40 729 538.80 540.00 671 -2.88% 17.37%
BBA AVIATION 301.00 -0.33% -1.00 1030683 301.80 299.60 306.20 3800 300.80 305.00 2976 -6.00% 37.57%
BUNZL 1965.00 -0.96% -19.00 167424 1976.00 1954.50 1990.00 302 1962.00 1965.00 230 -2.29% -16.84%
Bilfinger SE 27.20 -1.38% -0.38 14567 27.26 26.96 27.56 159 27.18 27.24 148 2.56% 6.08%
Bolloré 3.75 -1.42% -0.05 348911 3.77 3.73 3.79 1080 3.74 3.75 453 1.19% 7.09%
Bureau Veritas 21.66 -0.53% -0.12 131473 21.72 21.59 21.90 103 21.65 21.68 190 0.19% 22.10%
CNH Industrial 9.68 -0.49% -0.05 2312004 9.70 9.54 9.70 463 9.65 9.70 463 -1.08% 23.68%
COBHAM 156.45 0.03% 0.05 973203 156.10 155.75 156.80 970 156.35 156.85 3094 0.51% 59.77%
Carillion - - - - - - - - - - - - -
DCC 7038.00 -0.06% -4.00 13469 7000.00 6990.00 7062.00 86 7020.00 7048.00 86 2.12% 17.89%
DEUTSCHE POST 30.79 0.49% 0.15 684406 30.77 30.61 31.15 197 30.73 30.83 197 3.65% 28.70%
DSV Panalpina 650.00 0.59% 3.80 50381 647.80 640.40 650.00 100 626.00 650.00 431 4.50% 52.05%
Dassault Aviation 1212.00 -2.14% -26.50 1519 1223.00 1202.00 1226.00 4 1205.00 1212.00 31 -2.02% 0.33%
EXPERIAN 2369.00 -1.66% -40.00 349356 2391.00 2365.00 2411.00 1126 2353.00 2370.00 203 -4.86% 24.82%
Edenred 44.18 2.46% 1.06 242905 44.05 43.91 45.11 50 44.15 44.57 731 3.71% 37.68%
Essentra - - - - - - - - - - - - -
Eurazeo 62.10 -9.41% -6.45 119750 63.55 61.80 63.70 30 62.05 63.00 1195 -9.61% 5.25%
FRAPORT 75.44 -0.68% -0.52 21453 75.81 75.22 76.04 8 75.36 75.50 57 -1.57% 20.97%
Ferguson 6434.00 0.91% 58.00 69772 6372.00 6350.00 6435.00 47 6430.00 6442.00 93 0.50% 28.71%
Fingerprint Cards B 19.01 1.66% 0.31 171624 18.59 18.54 19.35 18992 18.77 19.14 10135 -1.66% 87.66%
Flughafen Zuerich N - - - - - - - - - - - - -
G4S Plc 202.40 2.03% 4.03 1681730 194.65 194.65 203.10 2000 202.10 202.70 780 2.30% 1.86%
GEA GROUP 26.68 -1.55% -0.42 117693 26.71 26.59 27.30 69 26.66 26.70 140 5.00% 18.58%
GRAFTON GROUP 819.25 5.33% 41.45 101344 788.00 784.50 825.75 2149 811.90 820.50 139 0.37% 27.41%
Georg Fischer N - - - - - - - - - - - - -
Getlink SE 14.76 0.34% 0.05 124837 14.69 14.67 14.98 130 14.74 14.76 300 2.86% 25.46%
HALMA 1857.50 -0.91% -17.00 154310 1873.50 1848.00 1879.00 1526 1844.00 1857.00 240 -2.19% 36.88%
HAYS 160.40 -0.25% -0.40 550256 159.50 158.70 162.60 7200 160.10 161.40 22199 7.15% 14.00%
HOWDEN JOINERY GROUP 569.80 1.68% 9.40 257255 563.00 562.60 573.80 6417 565.20 569.80 460 -1.32% 30.12%
Huhtamäki 37.52 0.67% 0.25 61769 37.39 37.25 38.02 888 37.04 37.55 112 0.35% 39.12%
IMI PLC 968.80 -0.45% -4.40 58309 961.60 959.60 971.60 3187 961.20 969.80 1200 -1.14% 2.25%
ISS 164.20 0.49% 0.80 79538 163.10 163.10 166.25 1512 162.05 166.30 1453 0.21% -9.66%
Intertek Group 4940.00 -2.02% -102.00 80800 5026.00 4916.00 5052.00 4 4937.00 4944.00 90 -5.87% 2.68%
KION GROUP 49.78 -0.52% -0.26 79269 49.66 49.44 50.10 88 49.78 49.97 121 -0.40% 12.98%
KONE 52.56 0.84% 0.44 132241 51.96 51.94 52.80 633 51.90 52.62 62 -0.08% 26.59%
Koninklijke Vopak 48.44 -0.51% -0.25 30877 48.65 48.25 48.72 84 48.38 48.47 85 0.67% 21.80%
Kühne + Nagel N - - - - - - - - - - - - -
Legrand 68.98 -0.81% -0.56 151178 69.42 68.98 69.90 87 68.92 69.00 90 2.28% 39.52%
Leonardo S.p.A. 10.25 -3.35% -0.35 413186 10.53 10.21 10.53 538 10.23 10.26 500 -1.82% 33.64%
MAN 40.68 -0.83% -0.34 484 40.90 40.60 41.20 108 40.66 40.82 110 -6.78% -54.90%
MEGGITT 591.00 -1.47% -8.80 347027 597.40 589.60 603.00 1004 588.80 590.80 717 -4.09% 25.74%
METSO OYJ 32.52 -0.12% -0.04 158897 32.34 32.19 33.00 1036 31.94 33.03 981 1.78% 42.07%
MTU Aero Engines 242.20 -0.41% -1.00 31851 243.10 240.60 243.80 6 242.20 242.50 8 -1.10% 53.10%
OC Oerlikon N - - - - - - - - - - - - -
PHILIPS 39.09 -0.15% -0.06 463994 38.84 38.78 39.28 529 39.06 39.13 526 0.23% 26.20%
PRYSMIAN 20.28 -0.73% -0.15 158830 20.44 20.16 20.60 240 20.25 20.33 134 1.55% 20.39%
Pagegroup 430.80 2.77% 11.60 60141 420.40 419.60 431.00 2700 430.60 431.20 392 5.23% -4.69%
PostNL 2.08 -0.48% -0.01 124491 2.06 2.06 2.10 850 2.08 2.09 14106 4.21% 4.82%
QINETIQ GROUP 308.20 1.31% 4.00 95867 304.20 304.20 310.60 550 307.80 311.20 550 -1.60% 7.20%
RENTOKIL INITIAL 450.00 -0.55% -2.50 910677 448.70 446.60 452.40 1000 449.50 450.00 2500 -1.03% 34.09%
ROLLS ROYCE 714.00 -2.38% -17.40 1233871 723.00 702.80 724.50 427 713.80 714.20 600 -3.64% -13.62%
ROTORK 299.60 -0.37% -1.10 161326 300.20 298.50 301.90 1994 298.60 300.70 1994 -2.95% 20.90%
Randstad Holding N.V 46.74 0.56% 0.26 116410 46.48 46.10 46.83 130 46.71 46.78 92 1.43% 17.29%
Rexel 11.15 1.59% 0.17 517117 10.91 10.81 11.23 390 11.14 11.16 10 7.67% 20.31%
Royal Mail 220.30 0.50% 1.10 794388 220.80 219.45 225.40 2853 219.80 221.60 2853 0.41% -19.51%
SAFRAN 140.75 -0.07% -0.10 140085 140.10 139.65 141.10 32 140.65 140.85 31 -0.92% 33.79%
SGS N - - - - - - - - - - - - -
SKF B 175.75 0.66% 1.15 690770 173.55 172.50 176.80 2035 173.60 178.20 1958 4.12% 30.91%
SMITH (DS) 339.90 0.98% 3.30 578268 333.00 329.70 340.80 1720 338.70 340.50 1300 -1.28% 14.02%
SMURFIT KAPPA GRP 28.58 0.28% 0.08 70450 28.34 28.10 28.78 1919 28.42 28.82 1926 -1.31% 23.72%
SPIRAX-SARCO ENGIN. 7545.00 0.60% 45.00 16613 7500.00 7490.00 7565.00 101 7540.00 7595.00 80 0.20% 21.20%
Sandvik 165.70 3.95% 6.30 2333607 157.00 156.80 165.95 3568 164.60 167.65 3556 7.35% 31.14%
Sartorius Vz 168.10 -1.06% -1.80 9457 169.50 167.80 170.70 26 167.90 168.70 35 2.88% 53.52%
Schindler PS - - - - - - - - - - - - -
Schneider Electric 81.94 -0.19% -0.16 400412 81.82 81.28 82.40 73 81.76 82.18 120 1.61% 36.84%
Securitas B 152.20 -0.13% -0.20 161590 152.30 151.25 152.40 2361 149.95 154.40 2254 1.13% 7.26%
Siemens 99.94 0.72% 0.71 355332 99.06 98.75 99.98 213 99.92 99.96 213 0.94% 2.16%
Smiths Group 1575.50 -0.35% -5.50 133169 1564.50 1561.50 1580.00 372 1572.00 1576.00 188 0.25% 15.68%
Spectris 2315.00 2.43% 55.00 39970 2249.00 2249.00 2316.00 320 2312.00 2315.00 85 -3.18% 1.09%
THYSSENKRUPP 12.99 0.31% 0.04 480597 12.85 12.68 13.11 453 12.79 12.99 173 3.18% -12.88%
TRAVIS PERKINS 1481.50 1.89% 27.50 268375 1457.50 1457.50 1494.50 521 1479.50 1488.00 210 5.71% 37.81%
Thales 89.82 -5.63% -5.36 528506 90.34 88.10 92.00 62 89.66 90.06 62 -7.36% -11.72%
Trelleborg B 146.10 0.41% 0.60 92069 146.00 143.85 147.10 1577 144.85 147.00 1577 2.24% 5.07%
Téléperformance 200.20 1.42% 2.80 61547 198.40 196.70 203.80 44 200.00 200.40 15 3.25% 43.93%
ULTRA ELECTRONICS 1932.00 -0.67% -13.00 19176 1939.50 1930.00 1964.00 340 1931.00 1941.00 317 -1.33% 48.05%
Volvo B 143.07 1.65% 2.33 3750919 134.50 133.15 144.10 2494 141.65 145.30 2400 3.45% 23.61%
WARTSILA 10.46 0.34% 0.04 145550 10.30 10.30 10.54 412 10.45 10.52 5273 0.77% -24.64%
WEIR GROUP 1378.50 0.15% 2.00 85316 1366.50 1352.50 1393.00 500 1373.50 1378.50 800 -1.57% 5.96%
WIRECARD 110.75 -6.85% -8.15 1174939 117.45 110.00 119.10 8 110.75 111.35 48 -21.98% -16.70%
Zardoya Otis 6.60 0.61% 0.04 8764 6.46 6.46 6.62 108 6.51 6.71 172 8.02% 7.84%