10.04.2020 02:40:52
STXE 600 IND. G+S PR.USD
363.92
$$$
7.9800
2.24%
09.04.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 08.04.2020 355.94 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 09.04.2020 / 17:50
Währung $$$ Aktualisierungsstand 10.04.2020 / 02:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -27.83% 511.2 293.1
1 Woche 10.17% 363.9 323.2
1 Monat -10.80% 402.3 293.1
3 Monate -27.79% 511.2 293.1
6 Monate -16.04% 511.2 293.1
1 Jahr -18.40% 511.2 293.1
3 Jahre -8.97% 514.8 293.1
SMI
30.77
26.51
SMI
-18.74
-10.68
SMI
-27.83
-10.96
2018
2019
2020
{"2018":{"performance":-18.74,"chartHeight":20.686758482928,"year":2018,"ID_NOTATION":"193881"},"2019":{"performance":30.77,"chartHeight":22,"year":2019,"ID_NOTATION":"193881"},"2020":{"performance":-27.83,"chartHeight":22,"year":2020,"ID_NOTATION":"193881"}}
{"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":-10.96,"chartHeight":18.242638954154,"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":-22.76,"chartHeight":21.572279918874,"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":-17.89,"chartHeight":20.475255171434,"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":-18.22,"chartHeight":20.558538051695,"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":-20.26,"chartHeight":21.042108399602,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 10.04.2020 02:40:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 6510.00 - - - - - - 6 6060.00 6888.00 6 7.92% -32.36%
Aalberts Industries 25.42 1.32% 0.33 80717 26.10 24.81 26.13 75 25.30 25.71 1289 17.90% -36.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 121.30 5.94% 6.80 116964 118.60 118.30 121.40 94 121.40 122.10 60 21.28% -29.09%
AGGREKO 537.00 2.48% 13.00 141922 536.50 511.50 554.50 1333 526.50 547.00 1100 16.03% -35.53%
Airbus Group 60.20 1.23% 0.73 985368 62.50 57.11 63.20 82 60.20 60.27 3 19.84% -53.94%
ALFA LAVAL 188.45 0.94% 1.75 65333 187.85 187.80 192.30 156 184.30 191.80 156 9.63% -20.05%
Alstom 38.76 -0.79% -0.31 102376 40.00 38.22 40.23 143 38.61 38.89 142 5.81% -7.87%
Amadeus IT 49.22 2.12% 1.02 636026 48.96 47.90 49.72 203 48.94 49.27 326 20.46% -32.48%
Andritz 31.30 5.17% 1.54 15941 30.22 30.22 31.30 100 31.18 31.78 150 8.76% -18.70%
ASHTEAD GROUP 1976.00 3.70% 70.50 738751 1982.50 1910.75 2030.00 100 1972.00 1996.50 100 23.38% -18.55%
Atlantia 12.84 1.42% 0.18 90474 12.77 12.44 12.85 168 12.84 12.91 427 0.90% -38.51%
Atlas Copco A 330.90 -0.54% -1.80 201184 333.00 328.80 340.50 197 324.90 333.30 197 5.89% -11.45%
Aéroports de Paris 91.75 4.02% 3.55 12191 92.95 89.90 93.50 515 87.95 102.60 1 8.52% -47.87%
BABCOCK INT GROUP 412.10 3.44% 13.70 206389 399.90 384.70 412.40 381 412.00 416.40 6724 17.74% -34.25%
BAE SYSTEMS 537.80 2.44% 12.80 617940 533.40 531.80 546.20 608 538.80 542.80 5175 8.69% -5.08%
Bilfinger SE 16.61 5.19% 0.82 9382 16.49 16.34 16.98 170 11.75 16.62 2 24.00% -51.97%
Bolloré 2.50 -2.57% -0.07 327864 2.59 2.49 2.63 12225 2.47 4.35 750 3.90% -35.52%
BUNZL 1684.00 0.84% 14.00 64055 1691.00 1647.00 1720.50 170 1670.50 1693.50 200 13.02% -18.92%
Bureau Veritas 18.74 4.40% 0.79 121673 18.37 18.18 18.75 534 18.62 22.50 402 6.75% -19.57%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 6.09 -0.70% -0.04 346979 6.21 6.03 6.27 889 6.05 6.12 889 15.49% -38.12%
Dassault Aviation 825.00 0.18% 1.50 572 849.00 825.00 858.50 33 815.50 831.50 1 13.09% -29.61%
DCC 5329.00 1.85% 97.00 20611 5362.00 5176.00 5408.00 413 5270.00 5400.00 106 7.66% -18.52%
DEUTSCHE POST 25.65 1.30% 0.33 910887 25.72 25.03 26.25 35 19.00 25.68 369 6.17% -24.37%
SMITH (DS) 307.30 5.53% 16.10 728621 295.50 293.30 308.70 1100 307.20 311.20 13016 17.76% -19.91%
DSV Panalpina 627.60 - - - - - - 113 625.00 659.60 117 3.67% -18.43%
Edenred 40.21 2.13% 0.84 75435 39.91 39.76 41.00 138 40.07 40.35 137 14.04% -12.59%
Essentra 285.60 5.08% 13.80 17972 280.80 274.20 290.20 4385 278.60 297.40 1551 8.51% 0.00%
Eurazeo 43.10 -0.55% -0.24 9567 44.18 43.04 44.84 598 42.62 43.54 13 12.53% -29.40%
EXPERIAN 2242.00 0.27% 6.00 301331 2278.00 2215.00 2313.00 147 2247.00 2251.00 40 2.47% -12.46%
Ferguson 5346.00 6.71% 336.00 66719 5136.00 5104.00 5349.00 63 5340.00 5408.00 518 17.62% -22.81%
Fingerprint Cards B 13.94 -1.13% -0.16 40900 14.35 13.94 14.35 24683 13.82 14.12 539 1.27% -26.24%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 39.98 3.15% 1.22 54840 40.28 39.48 41.32 1002 39.52 40.62 263 7.13% -47.41%
G4S Plc 105.30 10.46% 9.97 1397912 95.24 94.06 105.67 1285 105.05 107.20 22640 16.48% -51.90%
GEA GROUP 21.50 3.46% 0.72 185632 21.31 21.31 22.19 148 21.50 21.52 70 14.73% -27.24%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 11.04 2.60% 0.28 357874 10.85 10.85 11.20 218 11.04 11.20 309 0.64% -28.96%
GRAFTON GROUP 596.00 -2.85% -17.50 66981 644.50 591.50 644.50 1693 586.50 621.50 5773 24.11% -31.65%
HALMA 1976.00 2.92% 56.00 100524 1945.00 1913.50 1976.50 1438 1960.00 1997.50 1401 6.41% -6.48%
HAYS 114.40 8.44% 8.90 767008 107.10 106.50 114.40 4211 114.00 114.50 2103 20.61% -37.04%
HOWDEN JOINERY GROUP 564.40 2.17% 12.00 291318 573.80 555.00 577.00 5052 558.00 568.00 1268 13.72% -16.14%
Huhtamäki 31.64 2.20% 0.68 26568 31.66 31.54 32.54 165 31.42 32.32 178 12.60% -23.41%
IMI PLC 837.00 2.01% 16.50 78229 837.50 806.50 846.50 2473 803.50 837.00 194 15.29% -28.95%
Intertek Group 4819.00 2.36% 111.00 33066 4821.00 4743.00 4879.50 100 4820.00 4845.00 66 10.93% -17.45%
ISS 101.10 - - - - - - 173 99.70 104.70 586 9.96% -36.87%
KION GROUP 44.73 7.19% 3.00 44540 42.88 42.83 44.86 392 43.63 45.25 730 16.97% -27.64%
KONE 51.82 0.58% 0.30 146903 52.00 51.08 52.48 145 50.80 55.10 104 2.29% -11.11%
PHILIPS 37.70 3.38% 1.23 942700 37.23 37.06 38.25 313 37.67 37.84 313 4.85% -13.63%
Koninklijke Vopak 46.02 3.00% 1.34 167202 45.10 44.96 46.47 8 45.92 46.26 720 1.41% -4.94%
- - - - - - - - - - - 0.00% 0.00%
Legrand 58.56 -0.71% -0.42 68199 59.72 58.22 60.56 95 58.36 58.76 94 4.20% -19.47%
Leonardo S.p.A. 7.18 1.33% 0.09 336991 7.25 7.07 7.32 287 7.17 7.20 764 18.60% -31.68%
MAN 41.55 2.09% 0.85 2816 40.65 40.52 41.80 23 41.55 45.00 94 3.88% -3.95%
MEGGITT 283.50 6.50% 17.30 1435901 276.10 270.80 290.20 410 280.70 283.40 500 24.18% -56.73%
METSO OYJ 23.05 -0.65% -0.15 87718 23.82 22.93 24.04 260 22.97 23.37 272 12.77% -34.63%
MTU Aero Engines 131.30 5.80% 7.20 61602 126.70 124.25 134.00 359 130.10 132.95 244 16.56% -48.53%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 351.60 1.77% 6.10 87977 363.20 348.00 363.20 4652 346.80 356.20 1523 16.66% -33.09%
PostNL 1.20 0.38% 0.00 455224 1.22 1.20 1.26 2600 1.20 1.22 8196 2.21% -40.48%
PRYSMIAN 15.63 3.03% 0.46 96806 15.45 15.14 15.70 354 15.57 15.70 351 5.61% -27.55%
QINETIQ GROUP 332.60 0.18% 0.60 130088 333.20 329.80 335.20 780 330.00 336.40 3129 7.64% -7.15%
Randstad Holding N.V 34.05 3.43% 1.13 77563 33.87 33.35 34.66 1306 33.83 34.38 1385 13.12% -37.48%
RENTOKIL INITIAL 395.10 0.71% 2.80 581334 400.60 388.30 413.70 3766 391.40 395.10 134 5.81% -12.82%
Rexel 8.00 7.01% 0.52 197194 7.91 7.70 8.35 1100 7.96 8.22 1470 28.38% -32.39%
ROLLS ROYCE 349.50 8.41% 27.10 1579875 331.00 326.10 352.80 8134 346.70 352.00 315 25.22% -49.08%
ROTORK 250.00 2.29% 5.60 459832 250.00 246.00 261.80 637 248.40 250.00 699 13.12% -25.06%
Royal Mail 144.90 3.91% 5.45 639344 138.75 138.75 146.50 7637 143.80 145.10 3109 14.64% -36.22%
SAFRAN 78.46 5.10% 3.81 348061 76.50 73.32 79.40 71 78.32 78.92 95 14.84% -43.08%
Sandvik 140.90 -0.37% -0.53 471296 143.35 140.65 147.00 2535 139.25 142.55 2447 4.80% -22.75%
Sartorius Vz 224.20 2.09% 4.60 10811 222.70 220.20 225.60 39 224.20 233.40 210 1.17% 16.59%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 79.92 -2.81% -2.31 217973 82.72 78.80 84.29 150 79.68 80.08 150 8.68% -12.75%
Securitas B 113.60 0.26% 0.30 104516 115.90 112.45 117.15 567 110.20 115.40 567 11.76% -29.44%
- - - - - - - - - - - 0.00% 0.00%
Siemens 81.00 -0.90% -0.73 431929 82.74 80.41 83.80 262 80.93 81.00 262 6.40% -30.63%
Signature Aviation 198.05 7.08% 13.10 791382 187.20 187.20 198.45 5564 192.10 199.00 786 30.38% -37.42%
SKF B 140.15 -0.11% -0.15 149052 142.00 138.85 143.80 201 138.50 143.15 460 9.11% -26.02%
Smiths Group 1238.00 2.48% 30.00 131843 1238.00 1211.00 1275.50 1284 1231.50 1251.50 2296 9.46% -26.53%
SMURFIT KAPPA GRP 26.50 0.00% 0.00 113080 26.96 26.46 27.20 814 23.00 26.72 100 1.15% -22.65%
Spectris 2418.00 0.04% 1.00 39856 2484.00 2386.00 2527.00 725 2389.00 2434.00 835 2.94% -17.02%
SPIRAX-SARCO ENGIN. 8464.00 2.52% 208.00 27342 8282.00 8232.00 8464.00 33 8452.00 8528.00 329 7.79% -5.22%
Thales 73.64 2.42% 1.74 63202 73.22 72.96 75.12 75 73.34 73.90 75 -0.57% -20.35%
THYSSENKRUPP 5.77 5.45% 0.30 424540 5.74 5.58 5.96 2960 5.73 5.88 150 26.06% -52.19%
TRAVIS PERKINS 977.80 5.53% 51.20 259050 935.20 935.20 1008.50 3623 935.40 984.20 240 23.83% -39.06%
Trelleborg B 117.85 0.34% 0.40 71718 118.75 116.55 121.15 232 116.00 118.90 232 17.32% -29.96%
Téléperformance 199.90 3.72% 7.17 29507 198.20 198.20 204.20 26 199.90 200.60 28 12.43% -7.88%
ULTRA ELECTRONICS 1924.00 0.73% 14.00 31500 1945.00 1915.00 1965.00 12 1925.00 1931.00 130 -2.48% -9.33%
Volvo B 127.50 0.91% 1.15 1089713 125.75 125.60 129.30 2811 125.80 128.50 514 10.94% -18.79%
WARTSILA 6.99 -1.77% -0.13 215249 7.28 6.96 7.44 730 6.99 7.07 294 11.91% -29.16%
WEIR GROUP 931.20 2.99% 27.00 278267 924.00 909.60 946.80 63 928.60 939.80 1241 18.35% -38.33%
WIRECARD 113.00 1.42% 1.58 120478 114.20 111.48 114.86 31 112.72 114.00 30 11.55% 5.02%
Zardoya Otis 6.16 1.99% 0.12 13580 6.18 6.10 6.26 3307 5.96 6.29 240 2.16% -11.75%