23.01.2020 16:02:38
STXE 600 IND. G+S PR.USD
508.26
$$$
-1.1900
-0.23%
22.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 509.45 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 23.01.2020 / 16:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.80% 511.2 501.7
1 Woche 0.23% 511.2 508.3
1 Monat 1.23% 511.2 501.7
3 Monate 10.43% 511.2 460.3
6 Monate 11.61% 511.2 419.5
1 Jahr 22.87% 511.2 409.4
3 Jahre 35.37% 514.8 376.1
SMI
30.77
26.51
0.8
2.62
-18.74
-10.68
SMI
SMI
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":0.8,"chartHeight":7.3333333333333,"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2020 16:02:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 8470.00 -0.63% -54.00 3109 8450.00 8396.00 8624.00 21 8466.00 8474.00 1 -1.75% -11.43%
Aalberts Industries 39.72 -1.63% -0.66 9799 40.14 39.68 40.32 27 39.72 39.74 59 -0.57% 1.05%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 168.45 -0.71% -1.20 17023 169.20 166.60 169.30 24 168.45 168.50 62 -2.72% -0.91%
AGGREKO 816.80 -2.16% -18.00 177541 829.00 816.00 829.20 458 816.60 817.40 78 -2.13% 0.22%
Airbus Group 136.16 -1.42% -1.96 151225 138.08 135.82 138.08 33 136.16 136.20 90 2.94% 5.68%
- - - - - - - - - - - 0.00% 0.00%
Alstom 45.93 -0.22% -0.10 195981 45.79 45.73 46.18 282 45.92 45.94 120 4.21% 9.41%
Amadeus IT 75.88 -1.84% -1.42 198048 77.12 75.66 77.12 1573 75.88 75.90 428 1.58% 6.04%
Andritz 37.22 -0.37% -0.14 26482 37.22 36.70 37.54 336 37.12 37.20 703 -1.99% -2.96%
ASHTEAD GROUP 2541.50 -1.15% -29.50 492123 2578.00 2529.00 2578.00 35 2541.00 2542.00 636 6.28% 5.98%
ATLANTIA 20.69 -0.77% -0.16 247675 20.73 20.56 20.94 610 20.69 20.70 451 2.11% -0.14%
Atlas Copco A 378.50 -1.64% -6.30 402247 383.40 378.30 384.20 693 378.40 378.60 249 -1.31% 2.97%
Aéroports de Paris 172.80 -2.32% -4.10 7375 176.30 172.50 176.30 66 172.70 172.80 30 -0.17% 0.51%
BABCOCK INT GROUP 609.00 -1.55% -9.60 65407 618.40 608.80 619.00 76 608.60 609.60 455 -0.29% -1.31%
BAE SYSTEMS 637.80 -0.13% -0.80 480927 638.40 635.00 639.60 2681 637.80 638.20 1223 4.41% 12.71%
Bilfinger SE 32.44 -0.92% -0.30 9272 32.82 32.44 32.96 17 32.38 32.56 110 0.99% -5.32%
Bolloré 3.70 -0.96% -0.04 65107 3.70 3.69 3.71 651 3.70 3.70 1051 -2.20% -3.76%
BUNZL 2041.00 -1.45% -30.00 179981 2073.00 2031.00 2074.00 150 2039.00 2042.00 2407 -1.29% -0.29%
Bureau Veritas 25.13 -0.24% -0.06 65205 25.16 25.06 25.27 296 25.12 25.13 49 2.03% 8.11%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 9.42 -1.34% -0.13 303351 9.52 9.40 9.57 751 9.42 9.43 111 -1.79% -2.91%
Dassault Aviation 1116.00 -0.36% -4.00 1182 1135.00 1116.00 1136.00 4 1116.00 1118.00 11 0.54% -4.44%
DCC 6394.00 -0.25% -16.00 17389 6406.00 6394.00 6454.00 126 6394.00 6398.00 40 -3.58% -1.99%
DEUTSCHE POST 32.97 -2.48% -0.84 429259 33.66 32.91 33.66 493 32.97 32.98 200 -1.00% -0.31%
SMITH (DS) 355.50 0.00% 0.00 496157 356.30 354.00 360.80 687 355.30 355.60 440 -1.03% -7.35%
DSV Panalpina 752.00 -2.74% -21.20 56808 770.00 751.40 771.00 49 751.40 751.80 155 1.07% 0.49%
Edenred 48.16 -1.07% -0.52 28386 48.32 48.16 48.54 169 48.16 48.17 375 1.99% 5.83%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 61.95 -1.27% -0.80 13649 62.85 61.90 62.95 233 61.90 62.00 28 1.87% 2.78%
EXPERIAN 2619.50 -0.78% -20.50 176150 2638.00 2615.50 2642.00 325 2619.00 2620.00 408 -0.15% 3.08%
Ferguson 6978.00 -1.77% -126.00 34313 7154.00 6974.00 7164.00 14 6976.00 6978.00 48 -0.95% 2.57%
Fingerprint Cards B 17.63 -2.46% -0.45 58765 18.07 17.62 18.18 686 17.60 17.67 1624 -4.84% -4.37%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 69.86 -0.82% -0.58 29785 70.24 69.50 70.42 103 69.88 69.92 34 -2.11% -7.34%
G4S Plc 205.00 -2.05% -4.30 254667 208.80 204.70 208.90 361 205.00 205.10 631 1.06% -4.39%
GEA GROUP 28.06 -0.50% -0.14 76765 28.09 28.06 28.51 255 28.05 28.07 310 -2.12% -4.57%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.68 1.23% 0.19 191417 15.44 15.35 15.69 1078 15.67 15.68 1949 0.52% -0.32%
GRAFTON GROUP 895.50 -0.67% -6.00 4099 898.00 890.50 898.00 144 895.00 899.50 165 -0.22% 3.38%
HALMA 2109.00 -0.28% -6.00 134005 2122.00 2102.00 2123.00 210 2108.00 2110.00 492 -0.38% 0.09%
HAYS 162.00 -1.22% -2.00 147638 163.50 161.90 164.00 1114 161.80 162.10 928 -4.87% -9.74%
HOWDEN JOINERY GROUP 678.80 -1.22% -8.40 100972 683.40 677.60 683.40 695 678.60 679.20 954 0.26% 2.11%
Huhtamäki 40.56 -0.49% -0.20 12946 40.62 40.55 40.78 72 40.54 40.70 75 0.59% -1.33%
IMI PLC 1144.00 -1.63% -19.00 12531 1166.00 1143.00 1166.00 180 1143.00 1144.00 352 -0.77% -1.27%
Intertek Group 6044.00 0.00% 0.00 18945 6030.00 6002.00 6060.00 151 6042.00 6046.00 108 1.85% 3.53%
ISS 170.80 -1.67% -2.90 64516 172.65 170.75 173.05 42 170.75 170.85 119 2.21% 8.46%
KION GROUP 56.80 -3.24% -1.90 78530 58.32 56.64 58.68 96 56.78 56.82 41 -4.30% -5.05%
KONE 58.90 -0.37% -0.22 205175 59.02 58.80 59.30 74 58.88 58.92 316 -1.34% 1.41%
PHILIPS 45.20 -0.70% -0.32 391707 45.37 45.20 45.63 368 45.19 45.20 115 1.75% 4.26%
Koninklijke Vopak 48.32 0.19% 0.09 27931 48.17 48.08 48.88 161 48.31 48.34 450 -3.35% -0.37%
- - - - - - - - - - - 0.00% 0.00%
Legrand 71.78 0.03% 0.02 125770 71.52 71.36 72.48 215 71.80 71.84 202 -1.08% -1.32%
Leonardo S.p.A. 10.99 0.32% 0.04 252087 10.95 10.91 11.21 959 10.97 10.98 1000 -0.86% 4.28%
MAN 42.78 -0.09% -0.04 871 42.76 42.58 43.04 533 41.96 42.80 194 0.52% -1.02%
MEGGITT 681.20 0.21% 1.40 206386 679.40 678.20 688.60 517 680.60 681.40 932 -2.05% 3.75%
METSO OYJ 34.30 -3.27% -1.16 139314 35.39 34.30 35.39 231 34.29 34.32 1149 -0.67% 0.57%
MTU Aero Engines 283.40 -0.60% -1.70 24148 283.10 282.00 284.20 61 283.40 283.50 7 3.04% 11.76%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 464.40 -2.11% -10.00 315295 475.40 464.40 475.40 1249 463.40 464.20 1331 -2.99% -9.72%
PostNL 1.76 -2.19% -0.04 71848 1.79 1.76 1.80 2106 1.76 1.77 948 1.26% -10.54%
PRYSMIAN 20.57 -1.77% -0.37 292116 20.87 20.49 20.89 1220 20.55 20.57 468 -1.55% -2.97%
QINETIQ GROUP 360.80 -1.80% -6.60 35522 369.00 360.80 369.00 187 359.40 360.60 299 2.40% 2.57%
Randstad Holding N.V 53.48 -1.80% -0.98 46459 54.28 53.44 54.28 78 53.46 53.50 188 -1.48% 0.00%
RENTOKIL INITIAL 470.30 -0.47% -2.20 247208 471.40 469.10 472.80 544 470.10 470.30 1583 1.79% 4.26%
Rexel 11.39 -1.77% -0.20 178047 11.52 11.37 11.62 872 11.39 11.40 564 -0.94% -1.94%
ROLLS ROYCE 657.20 1.11% 7.20 799395 650.60 650.00 665.40 694 657.20 657.40 1381 -4.04% -5.30%
ROTORK 313.90 -2.09% -6.70 54437 319.10 313.90 319.10 150 313.90 314.30 44 -2.55% -3.90%
Royal Mail 204.50 -1.59% -3.30 210558 209.40 204.20 210.10 1132 204.60 204.80 1368 -5.20% -8.54%
SAFRAN 142.50 1.68% 2.35 135771 140.25 140.25 143.75 152 142.50 142.55 19 0.94% 1.67%
Sandvik 182.45 -2.62% -4.90 910806 187.80 182.20 187.85 238 182.40 182.45 433 2.95% 2.71%
Sartorius Vz 217.80 0.14% 0.30 14228 215.80 214.00 219.20 15 217.60 218.00 33 2.11% 13.10%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 92.34 -0.73% -0.68 170637 92.66 92.18 93.20 103 92.34 92.36 199 0.82% 1.55%
Securitas B 156.10 -1.64% -2.60 156097 158.55 156.10 158.55 185 156.15 156.25 544 -1.37% -1.43%
- - - - - - - - - - - 0.00% 0.00%
Siemens 115.38 -0.53% -0.62 267015 115.56 115.16 116.44 651 115.38 115.42 352 0.22% -0.65%
Signature Aviation 300.00 -2.22% -6.80 563834 306.50 299.80 306.90 359 299.50 300.80 2665 -6.35% -3.06%
SKF B 181.00 -1.76% -3.25 488039 183.40 180.35 183.65 229 180.90 181.00 310 -0.89% -2.74%
Smiths Group 1711.00 -1.27% -22.00 33095 1727.00 1710.50 1732.00 90 1711.00 1712.00 111 -0.03% 2.85%
SMURFIT KAPPA GRP 32.34 0.00% 0.00 39800 32.28 32.14 32.80 501 32.32 32.36 608 -2.36% -5.60%
Spectris 2728.00 -1.69% -47.00 13435 2764.00 2724.00 2764.00 143 2726.00 2729.00 25 -0.64% -4.77%
SPIRAX-SARCO ENGIN. 8950.00 -1.59% -145.00 12757 8980.00 8905.00 9085.00 35 8945.00 8965.00 1 -0.76% 1.85%
Thales 97.52 -0.93% -0.92 54111 98.20 97.43 98.44 102 97.50 97.54 66 2.24% 6.47%
THYSSENKRUPP 11.12 -2.92% -0.34 426511 11.38 11.06 11.51 1164 11.12 11.12 690 -3.98% -5.06%
TRAVIS PERKINS 1597.50 -1.36% -22.00 38648 1618.00 1596.00 1626.00 622 1597.50 1600.50 64 -0.22% 0.93%
Trelleborg B 163.00 -2.83% -4.75 411366 166.75 162.75 167.70 368 162.90 163.15 181 -1.93% -0.30%
Téléperformance 228.40 -1.13% -2.60 4759 230.00 227.60 230.40 21 228.20 228.40 53 2.94% 6.45%
ULTRA ELECTRONICS 2234.00 -1.06% -24.00 3138 2246.00 2230.00 2250.00 163 2228.00 2236.00 290 0.00% 6.41%
Volvo B 154.93 -1.88% -2.98 788372 157.60 154.75 157.75 400 154.90 154.95 2828 1.35% 0.57%
WARTSILA 10.79 -1.78% -0.20 310810 10.98 10.78 11.04 718 10.78 10.79 3056 4.77% 11.27%
WEIR GROUP 1358.50 -2.44% -34.00 118585 1381.00 1354.00 1388.00 286 1359.50 1360.50 156 -5.69% -7.78%
WIRECARD 133.95 3.68% 4.75 133834 128.95 128.95 134.60 17 133.90 134.00 21 6.60% 20.07%
Zardoya Otis 7.09 -0.84% -0.06 108339 7.12 7.09 7.15 895 7.09 7.10 3177 0.63% 2.51%