18.10.2018 14:15:57
STXE 600 IND. G+S PR.USD
436.13
$$$
-3.96
-0.90%
17.10.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2018 440.09 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.10.2018 / 17:50
Währung $$$ Aktualisierungsstand 18.10.2018 / 14:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -8.84% 514.8 428.4
1 Woche 0.09% 440.1 428.4
1 Monat -8.78% 485.6 428.4
3 Monate -8.79% 487.4 428.4
6 Monate -9.69% 489.7 428.4
1 Jahr -6.35% 514.8 428.4
3 Jahre 24.64% 514.8 306.8
8.87
SMI
29.85
13
SMI
-5.58
SMI
-8.84
-6.73
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":-8.84,"chartHeight":19.949123010133,"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.03,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2018 14:15:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
A.P. Moller-Maersk B 8492.00 0.83% 70.00 4701 8402.00 8360.00 8544.00 17 8492.00 8500.00 45 2.23% -22.16%
ABB N 21.33 0.80% 0.17 777929 21.33 21.14 21.44 1187 21.33 21.34 2426 -2.08% -18.96%
AGGREKO 848.80 1.95% 16.20 63778 834.20 831.60 848.80 273 848.20 849.60 523 -0.43% 4.40%
ALFA LAVAL 230.30 0.15% 0.35 166178 230.00 226.80 231.30 145 230.30 230.40 1103 -1.01% 18.71%
ASHTEAD GROUP 1975.00 -1.45% -29.00 300477 1936.50 1923.00 2008.00 366 1974.50 1975.00 55 -2.53% 0.45%
ATLANTIA 17.54 -0.23% -0.04 251321 17.57 17.47 17.89 935 17.54 17.55 1388 -0.82% -33.31%
Aalberts Industries 32.71 -0.09% -0.03 57394 32.80 32.51 33.11 245 32.71 32.73 25 -3.93% -22.66%
Adecco N 49.84 1.26% 0.62 152141 49.36 49.34 50.02 290 49.84 49.86 125 -1.16% -33.93%
Aena SA 140.95 0.82% 1.15 49917 139.75 139.40 141.45 154 140.95 141.00 87 -0.32% -17.23%
Airbus Group 99.88 -0.91% -0.92 139864 100.06 99.15 101.50 75 99.87 99.90 108 1.87% 20.86%
Alstom 38.87 1.97% 0.75 77310 38.19 38.19 38.99 357 38.86 38.87 30 - 10.43%
Amadeus IT 72.98 0.52% 0.38 319261 72.66 72.16 73.52 437 72.96 73.00 421 0.78% 20.76%
Andritz 46.94 -1.72% -0.82 22631 47.00 46.86 47.42 162 46.90 46.96 79 1.19% 0.91%
Atlas Copco A 232.65 -0.34% -0.80 717096 233.55 229.20 236.35 927 232.55 232.60 80 -0.15% -14.15%
Aéroports de Paris 186.40 2.03% 3.70 9164 182.10 181.70 186.70 34 186.30 186.40 12 1.61% 15.30%
BABCOCK INT GROUP 630.60 1.06% 6.60 235464 620.60 620.60 633.60 413 630.40 630.80 464 -6.95% -11.86%
BAE SYSTEMS 552.80 -1.32% -7.40 757707 551.80 550.80 559.00 1887 552.60 552.80 496 -5.37% -2.74%
BBA AVIATION 256.80 0.71% 1.80 270471 255.00 253.60 258.80 2864 256.80 257.00 4197 -5.83% -27.39%
BUNZL 2249.00 -0.04% -1.00 107863 2267.00 2234.00 2272.00 213 2247.00 2249.00 426 2.09% 8.54%
Bilfinger SE 37.56 -0.37% -0.14 10852 37.60 37.24 37.82 75 37.52 37.58 96 0.43% -5.00%
Bolloré 3.75 0.81% 0.03 183501 3.73 3.71 3.79 1280 3.75 3.75 1235 3.28% -17.52%
Bureau Veritas 19.46 0.21% 0.04 87409 19.36 19.35 19.54 481 19.48 19.50 150 -1.65% -14.75%
CNH Industrial 9.51 -1.00% -0.10 624372 9.56 9.43 9.66 416 9.50 9.51 1048 -2.87% -13.85%
COBHAM 107.80 -0.83% -0.90 202348 107.75 107.55 108.35 1897 107.80 107.85 271 -3.16% -13.25%
Carillion - - - - - - - - - - - - -
DCC 6645.00 0.61% 40.00 28302 6580.00 6575.00 6675.00 257 6645.00 6650.00 116 3.85% -12.34%
DEUTSCHE POST 29.10 0.41% 0.12 268602 28.99 28.95 29.32 1566 29.09 29.11 1032 1.19% -27.18%
DKSH N 65.50 1.00% 0.65 4512 64.95 64.85 65.65 20 65.50 65.55 92 3.10% -23.97%
DSV 548.00 0.04% 0.20 33189 546.40 542.00 551.20 75 548.00 548.20 65 0.88% 12.14%
Dassault Aviation 1484.00 1.57% 23.00 917 1472.00 1463.00 1498.00 7 1483.00 1485.00 9 0.97% 12.86%
EXPERIAN 1826.00 1.16% 21.00 290355 1807.00 1801.00 1831.00 618 1825.50 1826.50 1094 1.55% 10.60%
Edenred 31.95 0.85% 0.27 168240 31.74 31.57 32.18 205 31.94 31.95 630 0.03% 31.07%
Essentra - - - - - - - - - - - - -
Eurazeo 64.50 0.00% 0.00 12767 64.35 64.35 65.20 151 64.45 64.55 429 -1.45% -12.33%
FRAPORT 68.30 1.40% 0.94 21030 67.24 67.15 69.10 138 68.32 68.36 13 -1.00% -26.73%
Ferguson 5421.00 -1.36% -75.00 172526 5430.00 5387.00 5471.00 263 5420.00 5422.00 75 -1.31% 2.16%
Fingerprint Cards B 8.05 1.35% 0.11 49037 7.91 7.86 8.06 771 7.96 8.10 771 -5.70% -49.61%
Flughafen Zuerich N 194.70 1.41% 2.70 12904 192.20 192.00 197.60 20 194.70 194.80 91 1.00% -13.47%
G4S Plc 221.00 0.09% 0.20 332568 220.60 220.00 222.50 2486 220.90 221.10 613 -1.38% -17.21%
GEA GROUP 26.33 -2.35% -0.64 206555 26.84 26.32 27.07 100 26.33 26.35 135 -0.68% -32.51%
GRAFTON GROUP 709.50 -0.63% -4.50 5050 712.50 705.50 712.50 222 709.50 710.50 172 1.93% -10.81%
Georg Fischer N 943.00 -2.33% -22.50 2739 960.00 942.50 960.00 8 942.00 943.00 53 -2.82% -24.92%
Getlink SE 10.69 0.47% 0.05 254511 10.60 10.52 10.73 300 10.69 10.69 1685 -3.27% -0.70%
HALMA 1315.00 0.00% 0.00 92078 1319.00 1308.00 1325.00 402 1315.00 1316.00 432 3.71% 3.71%
HAYS 160.10 0.69% 1.10 729562 156.60 156.20 160.70 1650 160.00 160.30 8097 -9.45% -13.35%
HOWDEN JOINERY GROUP 441.30 -1.78% -8.00 307471 447.35 440.20 447.35 1626 441.30 441.50 500 2.18% -4.06%
Huhtamäki 26.30 -0.30% -0.08 30124 26.11 26.03 26.40 218 26.29 26.31 156 2.33% -24.48%
IMI PLC 1001.00 -2.15% -22.00 60346 1015.00 1001.00 1028.00 391 1000.00 1002.00 1155 -2.20% -23.49%
ISS 224.90 0.90% 2.00 56819 223.90 222.70 225.80 285 224.80 225.00 883 5.49% -7.51%
Intertek Group 4565.00 0.84% 38.00 61195 4538.00 4517.00 4576.00 181 4565.00 4566.00 294 2.35% -13.11%
KION GROUP 47.87 -0.89% -0.43 36900 47.65 47.58 49.05 50 47.83 47.91 67 2.70% -33.11%
KONE 41.42 -0.91% -0.38 98298 41.75 41.42 41.84 130 41.41 41.43 553 -2.34% -6.53%
Koninklijke Vopak 41.29 -0.22% -0.09 17531 41.21 41.13 41.69 20 41.28 41.31 327 -0.53% 12.88%
Kühne + Nagel N 137.55 -3.88% -5.55 60191 137.85 137.05 139.35 50 137.30 137.50 194 1.17% -16.92%
Legrand 57.90 -1.63% -0.96 136720 58.62 57.46 58.62 158 57.90 57.92 75 0.58% -8.37%
Leonardo S.p.A. 10.16 -1.26% -0.13 355910 10.10 10.07 10.50 2689 10.16 10.17 1145 2.18% 4.10%
MAN 91.50 0.05% 0.05 5894 91.35 90.95 91.60 174 91.45 91.55 335 -0.38% -4.13%
MEGGITT 532.40 -0.04% -0.20 449337 527.40 525.00 533.60 1436 532.40 532.60 1313 4.39% 10.34%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MTU Aero Engines 174.70 -0.68% -1.20 16965 174.90 172.80 175.90 40 174.70 174.90 65 -0.96% 17.86%
OC Oerlikon N 11.70 -0.85% -0.10 67941 11.75 11.68 11.85 497 11.69 11.71 352 -3.83% -28.38%
PHILIPS 35.74 -0.43% -0.15 314426 35.97 35.69 36.13 200 35.75 35.76 421 0.04% 13.57%
PRYSMIAN 18.12 -1.82% -0.34 120647 18.39 18.07 18.43 387 18.12 18.14 175 2.16% -29.97%
Pagegroup 522.00 0.87% 4.50 114215 516.75 516.00 530.00 840 521.50 522.50 400 -3.00% 10.46%
PostNL 2.58 1.06% 0.03 154388 2.57 2.57 2.60 1282 2.58 2.58 298 -6.86% -37.46%
QINETIQ GROUP 279.40 0.29% 0.80 148506 281.60 279.40 283.90 1087 279.40 279.60 819 -1.87% 20.29%
RENTOKIL INITIAL 315.70 0.77% 2.40 1303011 324.70 312.90 325.20 951 315.60 315.90 3004 1.06% -1.60%
ROLLS ROYCE 890.00 -0.13% -1.20 470850 890.80 882.60 894.60 1316 889.60 890.00 47 0.27% 4.66%
ROTORK 307.50 -0.93% -2.90 121606 309.10 307.10 311.30 570 307.40 307.80 750 4.83% 15.91%
RPC GROUP 770.60 -0.18% -1.40 57774 770.00 764.00 774.40 706 770.00 770.60 456 -2.43% -12.97%
Randstad Holding N.V 44.31 1.28% 0.56 89317 44.17 44.06 44.85 202 44.29 44.31 144 -1.33% -14.48%
Rexel 11.63 -0.13% -0.01 153472 11.70 11.59 11.79 331 11.63 11.64 294 -3.00% -23.10%
Royal Mail 351.60 1.47% 5.10 1155580 352.90 348.10 361.90 1220 351.50 351.80 968 0.41% -23.88%
SAFRAN 110.10 -0.18% -0.20 169370 109.95 109.80 110.90 456 110.10 110.15 427 0.46% 28.12%
SGS N 2288.00 0.09% 2.00 3383 2291.00 2277.00 2296.00 10 2287.00 2289.00 20 -1.17% -9.72%
SKF B 153.10 -1.98% -3.10 377913 155.00 152.65 155.85 523 153.10 153.15 100 -2.95% -14.03%
SMITH (DS) 405.50 -0.61% -2.50 466547 409.40 404.70 409.70 164 405.30 405.80 500 -2.67% -15.75%
SMURFIT KAPPA GRP 29.22 -1.55% -0.46 37644 30.12 29.22 30.12 1117 29.22 29.26 115 0.47% 5.30%
SPIRAX-SARCO ENGIN. 6525.00 -0.91% -60.00 13948 6580.00 6505.00 6580.00 138 6520.00 6525.00 58 3.62% 16.55%
Sandvik 142.60 -0.66% -0.95 423862 143.00 140.60 144.05 1292 142.60 142.65 1374 -1.68% 0.10%
Sartorius Vz 125.90 0.24% 0.30 32427 125.10 125.00 127.80 132 125.80 126.10 40 3.12% 58.29%
Schindler PS 223.40 -0.62% -1.40 12706 223.40 223.20 224.80 41 223.40 223.60 30 -1.58% 0.09%
Schneider Electric 62.44 -1.08% -0.68 162924 63.06 62.36 63.10 617 62.44 62.46 100 0.57% -11.19%
Securitas B 147.25 0.79% 1.15 88283 146.05 145.10 147.55 392 147.20 147.30 56 -4.23% 2.10%
Siemens 102.32 0.12% 0.12 315680 102.54 102.28 103.40 682 102.30 102.34 345 -0.54% -11.97%
Smiths Group 1300.50 -2.40% -32.00 156139 1325.00 1297.50 1332.00 754 1300.00 1301.00 350 -5.26% -11.05%
Spectris 2096.00 0.48% 10.00 32857 2080.50 2055.00 2101.50 278 2096.00 2098.00 100 -1.42% -16.33%
THYSSENKRUPP 20.21 -0.64% -0.13 221630 20.29 20.17 20.49 367 20.19 20.21 190 -1.17% -16.05%
TRAVIS PERKINS 989.40 -1.16% -11.60 181448 998.40 989.00 1002.00 812 989.20 989.60 166 0.32% -36.28%
Thales 116.35 1.62% 1.85 78866 115.10 111.60 117.95 327 116.30 116.40 254 2.32% 27.39%
Trelleborg B 160.00 -0.37% -0.60 114356 160.50 158.30 161.05 647 159.90 160.00 504 -2.73% -15.21%
Téléperformance 157.40 1.88% 2.90 21537 154.80 154.00 157.50 131 157.30 157.50 88 5.53% -
ULTRA ELECTRONICS 1404.00 -1.82% -26.00 5401 1420.00 1403.00 1435.00 100 1401.00 1406.00 228 -7.14% 5.61%
Volvo B 137.00 0.81% 1.10 1147349 136.20 135.15 138.25 3938 137.00 137.05 262 -9.49% -10.65%
WARTSILA 14.79 0.14% 0.02 218983 14.80 14.63 14.88 1036 14.79 14.80 1356 -1.63% -15.57%
WEIR GROUP 1641.50 -1.14% -19.00 143247 1651.00 1639.00 1689.50 301 1641.00 1642.00 150 2.63% -22.04%
WIRECARD 175.00 -1.21% -2.15 94151 176.40 171.95 178.40 28 175.05 175.15 21 13.48% 90.40%
Zardoya Otis 6.14 0.33% 0.02 70545 6.09 6.05 6.22 9 6.15 6.16 454 -18.06% -32.69%