09.12.2018 21:24:37
STXE 600 IND. G+S PR.USD
392.64
$$$
1.1300
0.29%
07.12.2018 17:50
 
Chart
Kursdaten
Kurs 392.64 Eröffnung 392.64
Diff. absolut 1.13 Tages-Hoch 392.64
Diff. % 0.29 % Tages-Tief 392.64
Volumen - Umsatz -
Schlusskurs vom 06.12.2018 391.51 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 07.12.2018 / 17:50
Währung $$$ Aktualisierungsstand 09.12.2018 / 21:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -17.93% 514.8 391.5
1 Woche -4.23% 418.2 391.5
1 Monat -8.73% 428.3 391.5
3 Monate -15.86% 485.6 391.5
6 Monate -18.54% 487.6 391.5
1 Jahr -16.09% 514.8 391.5
3 Jahre 9.54% 514.8 306.8
8.87
SMI
29.85
13
SMI
-5.58
SMI
-17.93
-6.83
2016
2017
2018
{"2016":{"performance":8.87,"chartHeight":19.966961736893,"year":2016,"ID_NOTATION":"193881"},"2017":{"performance":29.85,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"193881"},"2018":{"performance":-17.93,"chartHeight":23.672747550606,"year":2018,"ID_NOTATION":"193881"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.83,"chartHeight":18.590850766191,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-12.71,"chartHeight":21.860998648216,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-1.34,"chartHeight":10.015342664086,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.11,"chartHeight":17.063227354845,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-16.49,"chartHeight":23.231922831542,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 09.12.2018 21:24:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
A.P. Moller-Maersk B 8922.00 1.83% 160.00 6229 8810.00 8554.00 9020.00 - - - - -4.39% -17.54%
ABB N 18.96 0.61% 0.12 1244483 19.05 18.92 19.16 - - - - -6.35% -27.36%
AGGREKO 712.00 0.00% 0.00 234430 716.80 710.80 726.40 - - - - -4.58% -10.72%
ALFA LAVAL 191.40 0.66% 1.25 444247 191.70 189.50 194.40 - - - - -2.22% -1.19%
ASHTEAD GROUP 1635.50 1.39% 22.50 745226 1654.50 1610.50 1673.00 - - - - -7.05% -18.02%
ATLANTIA 17.75 0.06% 0.01 238664 17.88 17.73 17.93 - - - - -2.31% -32.68%
Aalberts Industries 29.20 0.00% 0.00 29356 29.63 29.16 29.71 - - - - -5.72% -31.02%
Adecco N 46.53 1.55% 0.71 151320 46.62 46.48 47.35 - - - - -5.10% -37.54%
Aena SA 140.35 0.00% 0.00 54217 141.05 139.95 141.60 - - - - 0.50% -16.90%
Airbus Group 89.14 1.01% 0.89 316132 90.32 89.14 90.80 80 89.05 89.27 40 -5.81% 6.87%
Alstom 37.16 3.02% 1.09 370410 36.42 36.40 37.42 - - - - -3.98% 7.65%
Amadeus IT 61.36 -0.55% -0.34 525929 62.22 61.36 62.64 - - - - -3.58% 2.06%
Andritz 40.60 -1.69% -0.70 37172 41.66 40.58 41.90 - - - - -4.65% -14.22%
Atlas Copco A 208.65 -0.07% -0.15 1030608 207.20 206.75 211.65 - - - - -6.29% -23.27%
Aéroports de Paris 164.40 -0.90% -1.50 21323 165.00 163.80 167.10 - - - - -4.42% 3.76%
BABCOCK INT GROUP 522.20 -0.15% -0.80 708014 531.60 519.80 541.60 - - - - -7.90% -26.24%
BAE SYSTEMS 450.20 1.40% 6.20 2998046 448.40 448.30 460.80 - - - - -8.42% -21.84%
BBA AVIATION 222.60 -0.62% -1.40 909918 225.60 222.60 228.00 - - - - -6.31% -36.62%
BUNZL 2300.00 0.09% 2.00 190274 2317.00 2299.00 2349.00 - - - - -4.29% 10.95%
Bilfinger SE 26.46 -0.08% -0.02 48828 27.10 26.42 27.16 - - - - -7.87% -33.32%
Bolloré 3.64 -0.16% -0.01 696225 3.66 3.63 3.70 - - - - -5.80% -19.30%
Bureau Veritas 18.38 1.60% 0.29 332213 18.26 18.26 18.52 - - - - -5.72% -19.33%
CNH Industrial 8.54 1.69% 0.14 490758 8.54 8.52 8.69 - - - - -0.81% -23.41%
COBHAM 101.50 1.52% 1.52 1110020 100.25 99.94 102.00 - - - - -0.54% -18.99%
Carillion - - - - - - - - - - - - -
DCC 5805.00 2.29% 130.00 40348 5715.00 5715.00 5860.00 - - - - -1.28% -22.96%
DEUTSCHE POST 26.25 -0.19% -0.05 726305 26.66 26.25 26.84 - - - - -6.65% -34.04%
DKSH N 66.65 2.07% 1.35 5699 66.20 66.20 67.80 - - - - -1.55% -21.86%
DSV 502.00 0.54% 2.70 91700 498.70 496.90 509.40 - - - - -0.95% 2.76%
Dassault Aviation 1264.00 -3.29% -43.00 2488 1300.00 1260.00 1315.00 - - - - -6.44% -2.36%
EXPERIAN 1862.00 1.14% 21.00 702892 1853.00 1843.00 1892.50 - - - - -1.87% 14.09%
Edenred 31.99 3.03% 0.94 131136 31.44 31.41 32.22 - - - - -4.90% 32.35%
Essentra - - - - - - - - - - - - -
Eurazeo 63.05 -0.39% -0.25 35983 63.55 63.05 64.15 - - - - -4.90% -14.30%
FRAPORT 65.34 -0.40% -0.26 103256 66.22 65.30 68.08 - - - - -0.46% -28.93%
Ferguson 4821.00 1.11% 53.00 311519 4801.50 4793.50 4888.50 - - - - -3.79% -10.39%
Fingerprint Cards B 11.35 -0.05% -0.01 188986 11.58 11.27 12.04 - - - - -5.70% -28.01%
Flughafen Zuerich N 164.40 0.00% 0.00 17007 165.00 164.40 166.70 - - - - 0.61% -25.91%
G4S Plc 183.00 0.85% 1.55 1213602 183.45 182.70 186.30 - - - - -5.30% -31.38%
GEA GROUP 22.40 0.18% 0.04 248812 22.47 22.24 22.70 - - - - -5.49% -43.94%
GRAFTON GROUP 683.00 -0.22% -1.50 15990 689.00 682.50 697.00 - - - - -3.53% -14.68%
Georg Fischer N 793.00 0.44% 3.50 4961 802.00 792.00 811.50 - - - - 1.67% -38.34%
Getlink SE 11.10 -0.27% -0.03 480674 11.09 11.07 11.31 - - - - -3.06% 3.64%
HALMA 1306.00 -0.99% -13.00 215780 1339.00 1306.00 1345.00 - - - - -4.67% 3.00%
HAYS 143.50 -1.24% -1.80 1176452 146.70 143.50 148.60 - - - - -8.48% -21.80%
HOWDEN JOINERY GROUP 440.20 0.62% 2.70 374978 440.80 440.00 448.80 - - - - -0.99% -6.00%
Huhtamäki 27.13 0.30% 0.08 152169 26.81 26.70 27.73 - - - - 0.52% -22.33%
IMI PLC 896.50 -1.75% -16.00 345479 873.00 873.00 913.50 - - - - -7.72% -32.95%
ISS 196.85 2.34% 4.50 157928 193.55 192.60 198.40 - - - - -8.01% -18.32%
Intertek Group 4593.00 1.93% 87.00 64474 4536.00 4536.00 4684.00 - - - - -1.86% -11.84%
KION GROUP 47.76 1.47% 0.69 123740 47.66 47.39 48.19 - - - - -3.63% -33.86%
KONE 42.06 -1.96% -0.84 471424 42.53 41.89 42.70 - - - - -4.04% -5.95%
Koninklijke Vopak 39.25 2.80% 1.07 97083 38.50 38.50 39.78 - - - - 1.95% 7.06%
Kühne + Nagel N 135.70 0.30% 0.40 41811 135.75 135.60 137.50 - - - - -3.38% -21.22%
Legrand 50.56 -0.08% -0.04 217828 50.88 50.49 51.22 - - - - -6.44% -21.30%
Leonardo S.p.A. 8.32 0.75% 0.06 519118 8.36 8.23 8.41 - - - - -4.24% -15.89%
MAN 90.20 0.06% 0.05 71378 90.15 90.15 90.30 - - - - -0.06% -5.44%
MEGGITT 480.60 -0.93% -4.50 826164 482.00 479.80 488.70 - - - - -7.11% -0.44%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MTU Aero Engines 168.30 1.20% 2.00 99189 171.00 168.00 174.00 - - - - -7.78% 12.76%
OC Oerlikon N 11.36 -0.61% -0.07 138271 11.49 11.32 11.55 - - - - -3.48% -31.05%
PHILIPS 32.25 1.24% 0.40 1083238 32.19 32.16 32.85 - - - - -3.37% 2.02%
PRYSMIAN 15.19 -0.13% -0.02 337498 15.49 15.16 15.56 - - - - -6.52% -42.36%
Pagegroup 485.20 1.38% 6.60 183304 483.20 479.20 487.60 - - - - -2.57% 3.56%
PostNL 2.25 1.03% 0.02 424691 2.26 2.24 2.28 - - - - -13.19% -44.86%
QINETIQ GROUP 288.20 0.95% 2.70 385082 288.00 287.20 291.00 - - - - -2.64% 24.44%
RENTOKIL INITIAL 319.10 1.37% 4.30 1166080 319.70 318.90 322.50 - - - - -3.36% 0.22%
ROLLS ROYCE 792.80 0.15% 1.20 1035476 799.40 792.00 818.20 - - - - -5.75% -6.89%
ROTORK 246.20 4.15% 9.80 1252681 245.20 242.30 251.10 - - - - -6.10% -8.07%
RPC GROUP 649.80 -0.09% -0.60 478368 657.60 649.60 663.00 - - - - -9.20% -26.74%
Randstad Holding N.V 39.77 1.61% 0.63 234796 39.64 39.43 40.54 - - - - -6.75% -22.26%
Rexel 9.60 1.22% 0.12 481211 9.54 9.54 9.69 - - - - -9.39% -36.63%
Royal Mail 305.90 0.66% 2.00 1513184 306.30 304.50 312.80 - - - - -4.73% -32.80%
SAFRAN 105.65 -0.38% -0.40 249501 106.70 105.65 107.75 - - - - -4.60% 22.72%
SGS N 2333.00 0.73% 17.00 2708 2327.00 2327.00 2366.00 - - - - -1.69% -7.86%
SKF B 129.55 -0.69% -0.90 880829 130.88 129.20 132.47 - - - - -10.03% -28.70%
SMITH (DS) 308.60 0.39% 1.20 2739584 315.50 305.30 316.00 - - - - -7.85% -36.28%
SMURFIT KAPPA GRP 22.22 1.00% 0.22 332031 22.52 22.02 22.62 - - - - -8.18% -21.16%
SPIRAX-SARCO ENGIN. 6125.00 1.91% 115.00 32994 6070.00 6070.00 6235.00 - - - - -0.24% 8.41%
Sandvik 126.40 -0.20% -0.25 1186802 126.65 126.40 128.25 - - - - -6.13% -11.85%
Sartorius Vz 109.70 -1.17% -1.30 33187 111.30 109.50 114.00 - - - - -1.97% 38.25%
Schindler PS 195.90 1.14% 2.20 30879 198.50 195.80 200.10 - - - - -2.34% -12.78%
Schneider Electric 61.62 2.05% 1.24 374487 61.08 60.94 62.48 - - - - -4.20% -13.30%
Securitas B 146.00 0.34% 0.50 206594 146.75 146.00 147.62 - - - - -4.42% 2.03%
Siemens 97.86 0.80% 0.78 615178 98.10 97.77 99.20 - - - - -4.12% -15.71%
Smiths Group 1372.00 1.65% 22.25 258961 1371.50 1363.50 1391.50 - - - - -1.58% -8.41%
Spectris 2427.00 -0.61% -15.00 111230 2470.00 2416.00 2500.00 - - - - 1.89% -2.65%
THYSSENKRUPP 15.97 1.24% 0.20 458347 15.98 15.92 16.32 - - - - -3.01% -34.07%
TRAVIS PERKINS 1081.00 0.23% 2.50 528033 1095.00 1077.50 1100.00 - - - - -0.87% -31.19%
Thales 104.30 0.58% 0.60 86524 105.00 104.25 106.40 - - - - -3.38% 16.04%
Trelleborg B 140.35 -0.18% -0.25 194110 141.30 140.30 142.45 - - - - -9.74% -25.90%
Téléperformance 141.10 1.58% 2.20 36608 140.10 140.10 143.80 - - - - -2.29% -
ULTRA ELECTRONICS 1316.00 0.00% 0.00 17419 1343.00 1314.00 1344.00 - - - - -8.61% -2.81%
Volvo B 117.00 -0.43% -0.50 1844251 118.67 116.75 119.50 - - - - -7.58% -23.08%
WARTSILA 13.98 -0.57% -0.08 778513 14.21 13.84 14.32 - - - - -2.65% -20.09%
WEIR GROUP 1407.00 3.72% 50.50 420413 1385.50 1357.50 1449.50 - - - - -4.42% -33.94%
WIRECARD 133.20 2.94% 3.80 312130 131.90 131.85 137.75 - - - - 0.23% 43.16%
Zardoya Otis 6.13 0.90% 0.06 32987 6.08 6.07 6.23 - - - - -2.46% -32.58%