20.02.2019 19:33:50
STXE 600 IND. G+S PR.USD
433.44
$$$
4.1900
0.98%
20.02.2019 17:50
 
Chart
Kursdaten
Kurs 433.44 Eröffnung 433.44
Diff. absolut 4.19 Tages-Hoch 433.44
Diff. % 0.98 % Tages-Tief 433.44
Volumen - Umsatz -
Schlusskurs vom 19.02.2019 429.25 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.02.2019 / 19:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.50% 433.4 377.6
1 Woche 3.73% 433.4 419.9
1 Monat 4.57% 433.4 409.4
3 Monate 7.92% 433.4 377.6
6 Monate -7.17% 487.4 377.6
1 Jahr -11.98% 491.9 377.6
3 Jahre 32.13% 514.8 314.0
29.85
13
SMI
11.5
10.51
SMI
-18.74
-10.68
SMI
2017
2018
2019
{"2017":{"performance":29.85,"chartHeight":29.746480638931,"year":2017,"ID_NOTATION":"193881"},"2018":{"performance":-18.74,"chartHeight":27.970830031576,"year":2018,"ID_NOTATION":"193881"},"2019":{"performance":11.5,"chartHeight":24.962409043925,"year":2019,"ID_NOTATION":"193881"}}
{"2017":{"performance":13,"chartHeight":25.717742644605,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.506665634849,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.51,"chartHeight":24.407810920207,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.788448141463,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.347866528566,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.93,"chartHeight":22.672460840906,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.594291732282,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.923360013663,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.666104838761,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.688296479331,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.094585739262,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.08,"chartHeight":21.97394988705,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.741392740956,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.766953877649,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.02.2019 19:33:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 9346.00 2.16% 198.00 11886 9154.00 9144.00 9362.00 1 9158.00 9542.00 18 6.52% 11.86%
ABB N 20.01 1.37% 0.27 1230787 19.81 19.78 20.08 1000 19.82 20.05 6 3.68% 7.35%
AGGREKO 723.20 0.28% 2.00 171343 721.20 721.20 726.40 836 718.00 723.60 3100 -0.93% -1.39%
ALFA LAVAL 206.10 2.49% 5.00 439100 201.30 201.20 206.20 1284 201.90 206.20 400 4.09% 8.79%
ASHTEAD GROUP 2030.00 0.99% 20.00 460973 2002.50 2002.50 2032.00 156 2028.00 2030.00 18 1.05% 24.35%
ATLANTIA 21.01 0.43% 0.09 499981 20.92 20.87 21.03 263 20.96 21.07 262 0.67% 16.08%
Aalberts Industries 31.44 0.61% 0.19 56578 31.21 31.21 31.65 3 31.42 31.46 9 -0.41% 8.41%
Adecco N 52.98 0.88% 0.46 69024 52.58 52.58 53.16 2285 52.52 53.62 1 0.91% 15.45%
Aena SA 154.25 0.42% 0.65 55843 154.10 153.65 155.80 35 154.25 154.70 30 2.26% 12.49%
Airbus Group 110.92 -0.05% -0.06 630821 111.14 110.44 111.36 126 110.96 111.36 147 7.47% 31.98%
Alstom 38.08 1.63% 0.61 105862 37.66 37.66 38.22 20 38.07 38.10 24 2.84% 8.34%
Amadeus IT 68.98 0.23% 0.16 339063 69.08 68.62 69.24 126 68.82 68.98 90 3.11% 13.27%
Andritz 44.68 0.86% 0.38 36475 44.50 44.32 44.76 94 44.64 45.52 132 3.23% 11.76%
Atlas Copco A 255.25 2.24% 5.60 740708 250.00 250.00 255.85 200 247.65 262.25 200 5.87% 21.56%
Aéroports de Paris 171.80 0.29% 0.50 46127 172.60 171.60 173.70 27 171.80 172.20 27 4.58% 3.38%
BABCOCK INT GROUP 557.00 1.83% 10.00 364859 547.20 546.20 557.80 270 556.60 557.20 4100 1.49% 13.40%
BAE SYSTEMS 506.00 -0.96% -4.90 3539771 513.60 504.40 515.60 286 506.00 506.20 1072 -0.91% 11.04%
BBA AVIATION 249.00 1.80% 4.40 525123 245.80 244.20 250.80 9200 248.80 249.20 4601 4.27% 13.80%
BUNZL 2513.00 0.96% 24.00 166831 2499.00 2491.00 2518.00 290 2511.00 2514.00 162 1.49% 6.35%
Bilfinger SE 33.96 5.20% 1.68 73514 32.52 32.52 34.18 70 33.94 33.96 89 20.51% 32.45%
Bolloré 3.65 0.44% 0.02 702685 3.65 3.64 3.67 1168 3.65 3.65 1239 5.80% 4.29%
Bureau Veritas 19.50 -0.13% -0.03 245303 19.61 19.45 19.66 6 19.49 19.50 130 -1.19% 9.89%
CNH Industrial 9.34 0.69% 0.06 570513 9.32 9.20 9.36 859 9.34 9.35 1600 -0.97% 19.34%
COBHAM 123.45 2.53% 3.05 1795910 121.55 120.25 124.35 1317 122.95 123.90 1290 10.47% 26.07%
Carillion - - - - - - - - - - - - -
DCC 6680.00 -0.22% -15.00 34332 6700.00 6675.00 6735.00 100 6680.00 6685.00 325 -1.11% 11.89%
DEUTSCHE POST 26.73 1.52% 0.40 778666 26.39 26.35 26.80 163 26.69 26.73 100 0.84% 10.08%
DKSH N 57.70 -4.63% -2.80 124704 56.75 56.75 58.75 120 57.30 58.75 276 -7.61% -14.77%
DSV 542.20 1.38% 7.40 170336 547.20 538.00 549.00 318 531.40 550.40 319 4.67% 26.83%
Dassault Aviation 1340.00 -0.22% -3.00 2163 1346.00 1329.00 1346.00 3 1335.00 1340.00 9 1.36% 11.18%
EXPERIAN 2011.00 -0.25% -5.00 286220 2021.00 2008.00 2028.00 61 2010.00 2012.00 80 0.40% 6.22%
Edenred 37.67 0.48% 0.18 170973 37.50 37.50 38.29 4 37.67 37.74 110 2.78% 17.39%
Essentra - - - - - - - - - - - - -
Eurazeo 65.15 1.20% 0.78 18809 64.70 64.70 65.20 94 64.20 65.15 100 0.98% 3.91%
FRAPORT 71.64 1.67% 1.18 28700 70.74 70.70 71.90 9 71.60 71.68 10 4.86% 14.88%
Ferguson 5399.00 0.75% 40.00 154605 5379.00 5355.50 5404.50 61 5396.00 5400.00 420 0.75% 7.20%
Fingerprint Cards B 20.49 5.14% 1.00 184072 19.51 19.37 21.32 1000 13.00 21.12 900 8.09% 92.38%
Flughafen Zuerich N 176.90 0.97% 1.70 10830 175.30 175.10 178.10 8 176.70 177.50 3 -0.06% 8.73%
G4S Plc 210.40 1.30% 2.70 880157 205.00 205.00 210.90 269 210.00 210.60 360 1.84% 5.89%
GEA GROUP 20.93 0.29% 0.06 251909 20.86 20.79 21.07 5 20.92 20.95 90 2.75% -6.98%
GRAFTON GROUP 775.00 0.45% 3.50 19572 780.00 770.50 780.00 210 774.50 777.00 230 4.73% 20.53%
Georg Fischer N 945.50 4.88% 44.00 3616 906.50 906.50 948.50 28 904.50 985.50 26 5.13% 14.48%
Getlink SE 12.60 -0.63% -0.08 377026 12.70 12.57 12.73 13 12.60 12.61 330 -2.48% 7.10%
HALMA 1500.00 0.13% 2.00 133179 1496.00 1494.00 1512.50 612 1499.00 1501.00 848 0.20% 10.54%
HAYS 157.90 0.32% 0.50 805548 158.20 157.50 159.80 500 157.80 157.90 1252 0.77% 11.87%
HOWDEN JOINERY GROUP 509.20 0.51% 2.60 280069 508.20 506.80 511.40 400 509.20 509.60 410 1.91% 15.69%
Huhtamäki 32.23 0.34% 0.11 150826 32.35 32.06 32.61 1062 31.74 32.23 1 9.44% 19.50%
IMI PLC 949.50 0.26% 2.50 275756 952.00 944.00 956.75 210 950.00 951.50 210 -1.04% -0.05%
ISS 203.90 2.39% 4.75 138419 200.40 199.90 204.00 545 201.10 207.90 838 6.78% 12.19%
Intertek Group 5200.00 0.74% 38.00 40083 5178.00 5174.00 5216.00 4 5198.00 5202.00 35 0.15% 8.09%
KION GROUP 54.34 0.82% 0.44 91752 54.52 53.68 54.80 480 54.30 54.36 33 1.00% 23.33%
KONE 44.70 0.74% 0.33 140682 44.45 44.40 44.83 2 44.60 48.26 645 1.87% 7.66%
Koninklijke Vopak 43.34 -0.18% -0.08 63886 43.65 43.25 43.76 100 43.33 43.36 600 1.14% 8.98%
Kühne + Nagel N 139.05 1.57% 2.15 59558 137.80 137.80 140.80 265 134.25 144.75 231 2.09% 10.27%
Legrand 58.14 1.40% 0.80 170560 57.72 57.72 58.26 257 58.08 58.18 450 10.07% 17.60%
Leonardo S.p.A. 8.93 1.75% 0.15 268036 8.86 8.84 8.93 500 8.92 8.95 615 0.93% 16.45%
MAN 90.25 0.00% 0.00 10367 90.30 90.25 90.30 27 90.20 90.35 290 -0.08% 0.06%
MEGGITT 559.20 0.11% 0.60 704463 556.40 555.40 563.20 1118 559.00 559.40 480 2.46% 18.98%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MTU Aero Engines 190.60 -2.80% -5.50 138292 197.00 183.30 197.80 40 186.00 190.70 25 -0.78% 20.48%
OC Oerlikon N 13.39 2.21% 0.29 57736 13.26 13.19 13.40 7 13.37 13.50 64 1.87% 18.66%
PHILIPS 34.80 0.17% 0.06 502703 34.85 34.66 35.02 435 34.77 34.81 200 1.30% 12.19%
PRYSMIAN 18.91 0.64% 0.12 196932 18.86 18.80 19.02 1300 18.89 18.95 291 3.70% 11.52%
Pagegroup 458.60 2.23% 10.00 92886 456.20 454.40 459.00 50 459.00 460.40 310 -1.42% 1.46%
PostNL 2.31 1.95% 0.04 219152 2.27 2.26 2.31 40 2.30 2.31 850 1.72% 16.38%
QINETIQ GROUP 308.80 -0.74% -2.30 531999 308.70 306.00 311.00 600 308.60 308.90 3300 3.73% 8.21%
RENTOKIL INITIAL 343.80 -0.49% -1.70 2433904 344.50 342.40 346.70 2199 343.60 344.20 2168 -2.19% 2.44%
ROLLS ROYCE 988.40 1.46% 14.20 1235284 976.40 974.20 989.80 350 988.00 988.60 2000 4.99% 19.57%
ROTORK 287.10 1.06% 3.00 199268 283.80 283.80 287.60 942 286.90 287.30 3100 1.79% 14.65%
RPC GROUP 795.40 0.05% 0.40 411860 796.00 793.60 796.70 240 795.00 795.80 2400 0.10% 22.37%
Randstad Holding N.V 46.62 2.08% 0.95 99571 46.02 46.02 46.69 419 46.52 46.64 100 1.48% 16.99%
Rexel 11.35 2.16% 0.24 440203 11.15 11.06 11.36 304 11.33 11.35 2300 10.52% 22.36%
Royal Mail 278.85 2.26% 6.15 2259302 270.50 270.00 279.30 1101 278.70 279.00 55 1.73% 1.88%
SAFRAN 117.70 1.47% 1.70 229872 116.20 115.55 118.15 82 117.70 117.95 37 1.80% 10.27%
SGS N 2479.00 0.00% 0.00 2443 2480.00 2476.00 2492.00 49 2454.00 2504.00 48 0.94% 12.38%
SKF B 159.50 2.64% 4.10 476474 155.80 155.80 159.75 200 158.25 159.75 600 4.62% 18.81%
SMITH (DS) 348.30 1.16% 4.00 1373453 344.70 343.40 349.20 370 347.40 348.50 1321 -0.74% 16.84%
SMURFIT KAPPA GRP 26.40 0.08% 0.02 241308 26.68 25.90 26.82 2700 26.20 26.38 239 2.81% 14.20%
SPIRAX-SARCO ENGIN. 6755.00 0.52% 35.00 18600 6740.00 6710.00 6785.00 330 6750.00 6765.00 7 1.89% 8.51%
Sandvik 152.75 2.79% 4.15 1353891 148.50 148.50 152.80 2123 151.15 153.35 2091 2.70% 17.61%
Sartorius Vz 147.50 -3.02% -4.60 54411 149.00 145.80 151.90 42 145.30 147.60 11 1.94% 34.70%
Schindler PS 225.90 0.40% 0.90 14989 225.80 224.80 226.80 7 225.00 235.20 66 6.03% 15.50%
Schneider Electric 69.26 2.15% 1.46 472087 67.88 67.88 69.64 9 69.24 69.28 149 8.41% 15.66%
Securitas B 148.30 2.06% 3.00 497727 145.25 145.25 148.40 320 142.00 156.50 358 0.03% 2.40%
Siemens 94.66 0.86% 0.81 349410 94.00 94.00 94.90 218 94.67 98.00 100 1.57% -4.07%
Smiths Group 1465.50 0.31% 4.50 174641 1461.25 1460.00 1471.50 100 1464.50 1466.50 1500 -0.71% 7.60%
Spectris 2666.00 2.15% 56.00 140463 2627.00 2627.00 2727.00 850 2665.00 2670.00 3 0.72% 16.42%
THYSSENKRUPP 13.28 1.03% 0.14 1173122 13.19 12.97 13.31 624 13.27 13.29 91 -3.42% -10.93%
TRAVIS PERKINS 1288.50 1.38% 17.50 443925 1270.00 1270.00 1292.50 180 1289.00 1290.50 160 1.06% 19.86%
Thales 107.10 0.33% 0.35 84821 107.40 106.65 107.90 40 107.10 107.15 40 6.11% 4.91%
Trelleborg B 155.00 -0.19% -0.30 186568 155.15 155.00 157.15 2085 154.75 155.00 1251 4.48% 11.47%
Téléperformance 153.50 -0.65% -1.00 28481 154.40 153.20 154.90 216 153.40 153.80 34 -1.54% 10.35%
ULTRA ELECTRONICS 1290.00 -0.31% -4.00 22916 1292.00 1285.00 1298.00 90 1279.00 1290.00 66 -1.53% -1.15%
Volvo B 138.30 3.09% 4.15 1595053 134.25 134.25 138.45 801 138.20 139.30 2303 4.89% 19.48%
WARTSILA 14.71 2.33% 0.34 495157 14.46 14.44 14.72 31 14.70 16.00 50 2.31% 3.57%
WEIR GROUP 1611.00 3.67% 57.00 245129 1558.75 1556.50 1611.50 560 1606.00 1627.00 100 4.41% 23.83%
WIRECARD 114.70 -4.30% -5.15 184691 122.55 111.50 123.00 300 114.40 115.95 22 18.17% -13.73%
Zardoya Otis 7.30 0.41% 0.03 68009 7.30 7.29 7.39 330 7.30 7.32 320 1.96% 19.28%