09.07.2020 11:25:47
STXE 600 IND. G+S PR.USD
443.16
$$$
-2.3900
-0.54%
08.07.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 07.07.2020 445.55 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 09.07.2020 / 11:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.12% 511.2 293.1
1 Woche 2.58% 446.8 436.3
1 Monat -1.85% 446.8 417.8
3 Monate 24.50% 455.4 345.8
6 Monate -11.90% 511.2 293.1
1 Jahr -2.50% 511.2 293.1
3 Jahre 1.64% 514.8 293.1
SMI
30.77
26.51
SMI
-18.74
-10.68
SMI
-12.12
-4.13
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":-12.12,"chartHeight":18.701039857883,"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":-4.13,"chartHeight":13.795652198892,"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":-12.26,"chartHeight":18.753370528759,"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":-8.66,"chartHeight":17.16942238648,"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":-5.15,"chartHeight":14.801350054014,"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":-5.69,"chartHeight":15.255690400464,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 09.07.2020 11:25:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 8092.00 -0.30% -24.00 1549 8164.00 8064.00 8188.00 5 8092.00 8102.00 5 4.32% -15.67%
Aalberts Industries 29.37 0.14% 0.04 23770 29.50 29.16 29.68 144 29.37 29.39 228 -0.03% -26.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Airbus Group 65.04 -1.02% -0.67 147138 66.59 64.76 66.72 261 65.00 65.03 61 2.26% -49.72%
ALFA LAVAL 204.70 -0.58% -1.20 35026 206.80 204.20 207.30 556 204.60 204.80 341 0.64% -12.64%
Alstom 42.89 -0.05% -0.02 81810 43.18 42.66 43.20 60 42.81 42.89 163 6.08% 2.00%
Amadeus IT 45.66 -3.10% -1.46 103479 47.80 45.65 47.86 390 45.63 45.67 97 0.53% -35.36%
Andritz 31.66 -2.16% -0.70 12099 32.30 31.28 32.52 85 31.64 31.76 238 -0.49% -15.95%
ASHTEAD GROUP 2650.00 -0.60% -16.00 30456 2694.00 2647.00 2700.00 104 2646.00 2649.00 172 -2.34% 9.89%
Atlantia 13.00 -9.60% -1.38 174671 13.86 12.97 13.94 800 12.96 13.06 800 1.84% -31.13%
Atlas Copco A 407.90 1.57% 6.30 126247 403.45 403.45 409.20 393 407.80 408.00 308 1.59% 7.47%
Aéroports de Paris 89.50 -2.77% -2.55 9182 92.35 89.50 92.35 17 89.45 89.55 100 1.66% -47.70%
BABCOCK INT GROUP 293.50 3.78% 10.70 49144 287.60 283.70 297.20 1732 293.60 293.90 370 -10.65% -54.88%
BAE SYSTEMS 482.50 0.50% 2.40 188158 483.40 479.40 486.10 1169 482.30 482.60 3649 -0.68% -15.27%
Bilfinger SE 16.64 0.30% 0.05 613 16.69 16.64 16.71 197 16.51 16.68 3 0.18% -52.02%
Bolloré 2.84 -1.29% -0.04 29266 2.91 2.84 2.91 4 2.85 2.85 2993 3.12% -25.80%
BUNZL 2198.00 -0.68% -15.00 18060 2210.00 2196.00 2215.00 180 2197.00 2199.00 548 1.24% 6.55%
Bureau Veritas 19.50 -0.10% -0.02 27596 19.62 19.45 19.62 178 19.50 19.51 771 2.98% -16.20%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 6.06 -0.49% -0.03 38402 6.14 6.04 6.17 611 6.04 6.06 346 0.61% -38.21%
Dassault Aviation 818.00 -1.56% -13.00 113 830.50 817.00 830.50 8 817.00 818.00 11 1.40% -29.10%
DCC 6765.00 -0.66% -45.00 23489 6852.00 6754.00 6852.00 20 6764.00 6770.00 79 0.24% 4.13%
DEUTSCHE POST 34.30 0.91% 0.31 195261 34.09 34.07 34.34 954 34.30 34.31 1591 3.91% 0.22%
DS Smith 279.10 -1.13% -3.20 207794 281.40 279.10 286.90 560 278.90 279.40 23 -11.25% -26.43%
DSV Panalpina 849.60 1.65% 13.80 12061 838.00 835.40 850.60 16 849.60 849.80 16 1.19% 8.63%
Edenred 40.89 -1.52% -0.63 24969 41.64 40.66 41.70 108 40.85 40.89 168 5.49% -9.74%
Essentra 311.20 0.65% 2.00 1860 309.80 309.80 312.40 307 309.20 311.40 197 4.46% 0.00%
Eurazeo 44.62 -1.85% -0.84 422 44.94 44.62 44.94 50 44.58 44.74 38 -0.92% -25.54%
EXPERIAN 2878.00 0.07% 2.00 58598 2900.00 2874.00 2908.00 286 2876.00 2879.00 69 0.52% 12.30%
Ferguson 6646.00 1.25% 82.00 13655 6608.00 6600.00 6680.00 29 6644.00 6648.00 1 0.60% -5.23%
Fingerprint Cards B 17.02 1.79% 0.30 55400 16.88 16.82 17.03 16 17.02 17.04 1412 -0.21% -11.53%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 37.44 -1.37% -0.52 12935 38.26 37.38 38.26 310 37.30 37.50 227 -2.16% -50.07%
G4S Plc 119.55 -0.71% -0.85 55229 122.40 119.35 122.40 2 119.35 119.70 2992 5.89% -45.00%
GEA GROUP 30.37 -0.34% -0.10 28227 30.49 30.37 30.57 244 30.36 30.38 272 7.69% 3.13%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.26 -0.60% -0.08 27479 13.44 13.21 13.44 163 13.25 13.27 26 2.89% -14.16%
GRAFTON GROUP 663.00 3.67% 23.50 19636 672.50 660.00 672.50 268 663.50 669.00 499 -2.81% -26.66%
Halma 2305.00 -0.52% -12.00 29240 2318.00 2301.00 2322.00 85 2301.00 2304.00 1180 0.83% 9.65%
HAYS 120.40 0.67% 0.80 52991 119.70 119.70 120.70 1570 120.30 120.60 795 1.10% -34.18%
HOWDEN JOINERY GROUP 541.00 0.15% 0.80 507947 546.40 540.80 550.20 27 540.80 541.40 215 -2.91% -19.73%
Huhtamäki 34.46 -0.92% -0.32 7437 34.74 34.44 34.92 34 34.44 34.46 134 -0.06% -15.81%
IMI PLC 935.50 -0.05% -0.50 11736 945.00 935.00 945.00 217 935.00 940.50 313 2.18% -20.54%
Intertek Group 5418.00 -0.81% -44.00 22655 5464.00 5412.00 5478.00 11 5418.00 5422.00 34 0.26% -6.44%
ISS 100.60 -2.09% -2.15 49003 103.45 100.35 103.95 451 100.55 100.75 230 -3.88% -35.84%
KION GROUP 57.64 -0.07% -0.04 20339 57.75 57.50 58.02 113 57.62 57.66 19 6.07% -6.70%
KONE 62.24 1.20% 0.74 40995 61.84 61.64 62.30 289 62.22 62.26 415 0.85% 5.49%
PHILIPS 42.37 -0.04% -0.01 79326 42.28 42.23 42.48 104 42.37 42.38 180 0.99% -0.94%
Koninklijke Vopak 48.54 0.10% 0.05 23286 48.44 48.24 48.83 343 48.54 48.57 138 1.70% 0.17%
- - - - - - - - - - - 0.00% 0.00%
Legrand 69.40 0.12% 0.08 25328 69.70 69.24 69.80 260 69.36 69.40 255 2.18% -4.68%
Leonardo S.p.A. 5.81 -0.68% -0.04 172902 5.90 5.80 5.90 1670 5.81 5.82 2733 0.38% -44.30%
MAN 47.52 0.26% 0.12 734 47.55 47.50 47.55 100 47.35 47.55 192 3.16% 9.57%
MEGGITT 305.80 -1.51% -4.70 82377 317.30 305.10 317.30 395 305.20 305.90 283 1.44% -52.61%
MTU Aero Engines 149.75 0.40% 0.60 8940 150.40 148.55 151.50 54 149.70 149.85 34 -2.93% -41.53%
Neles 29.36 - - - - - - 16 29.06 32.00 254 -6.68% -16.73%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 382.00 -0.05% -0.20 4475 379.00 378.00 383.60 680 381.80 384.00 389 1.76% -27.27%
PostNL 1.98 -0.30% -0.01 121808 2.00 1.96 2.00 397 1.98 1.99 1772 2.11% -1.41%
PRYSMIAN 21.70 -0.50% -0.11 67886 21.89 21.67 22.04 241 21.70 21.71 1196 5.26% 1.07%
QINETIQ GROUP 295.40 0.34% 1.00 8540 296.80 295.00 297.00 1599 294.20 295.60 2362 -1.60% -17.81%
Randstad Holding N.V 41.03 1.56% 0.63 33427 40.72 40.55 41.04 79 41.06 41.09 200 2.20% -25.82%
Rentokil Initial 530.60 1.14% 6.00 142390 536.20 527.00 539.20 1056 530.20 530.60 2119 1.82% 15.75%
Rexel 10.51 -0.28% -0.03 53179 10.57 10.39 10.62 603 10.49 10.51 195 1.84% -10.95%
ROLLS ROYCE 264.00 -8.08% -23.20 2046517 293.15 260.35 296.40 779 264.10 264.30 482 0.35% -58.16%
ROTORK 281.20 -1.19% -3.40 85015 286.40 281.00 286.80 280 280.80 281.40 2309 -0.49% -14.69%
Royal Mail 166.15 -0.66% -1.10 339213 168.85 165.85 169.60 292 166.15 166.25 878 -2.95% -26.39%
SAFRAN 89.04 -1.43% -1.29 29366 90.87 89.00 91.48 32 89.12 89.20 132 0.61% -34.47%
Sandvik 179.55 0.45% 0.80 88765 180.00 179.10 180.20 567 179.50 179.60 601 1.68% -2.00%
Sartorius Vz 316.80 1.08% 3.40 1577 317.80 314.40 318.00 3 316.40 317.00 24 4.75% 62.97%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 98.18 0.61% 0.60 82519 98.22 97.86 98.38 200 98.16 98.18 256 0.29% 6.53%
Securitas B 124.60 -0.48% -0.60 78360 125.60 124.10 125.65 570 124.65 124.80 370 -0.08% -22.24%
- - - - - - - - - - - 0.00% 0.00%
Siemens 107.00 0.87% 0.92 102515 106.48 106.00 107.24 134 107.00 107.04 111 1.96% -9.15%
Signature Aviation 232.50 -0.81% -1.90 55949 236.80 232.50 236.80 884 232.70 233.20 230 -0.21% -25.94%
SKF B 180.20 0.03% 0.05 61333 181.05 179.70 181.62 618 180.10 180.20 150 3.48% -4.91%
Smiths Group 1418.00 0.28% 4.00 12593 1426.50 1418.00 1434.00 137 1416.50 1418.00 28 0.43% -16.08%
SMURFIT KAPPA GRP 27.78 0.00% 0.00 8055 27.96 27.78 28.06 95 27.74 27.80 410 -5.70% -18.91%
Spectris 2521.00 -0.71% -18.00 11760 2520.00 2516.00 2551.00 333 2520.00 2522.00 427 0.24% -12.87%
SPIRAX-SARCO ENGIN. 10045.00 -0.25% -25.00 4990 10145.00 10025.00 10145.00 44 10035.00 10050.00 24 2.11% 12.77%
Thales 71.60 -2.66% -1.96 25164 73.70 71.38 73.92 2 71.58 71.62 140 3.80% -20.44%
THYSSENKRUPP 6.29 -0.19% -0.01 96665 6.34 6.23 6.40 1579 6.28 6.29 1800 3.23% -47.80%
TRAVIS PERKINS 1148.00 1.77% 20.00 35157 1143.00 1135.50 1157.00 317 1148.00 1151.50 107 0.71% -29.70%
Trelleborg B 141.15 -0.18% -0.25 21040 142.55 141.15 142.65 492 141.20 141.30 116 4.51% -15.96%
Téléperformance 228.90 1.55% 3.50 3180 225.00 225.00 229.00 50 228.70 229.00 5 0.99% 3.87%
ULTRA ELECTRONICS 2006.00 -0.40% -8.00 627 2006.00 2006.00 2020.00 464 1995.00 2002.00 99 1.36% -5.09%
Volvo B 153.50 -0.20% -0.30 202591 154.15 152.62 154.55 917 153.50 153.55 306 4.48% -2.04%
Wärtsilä 7.12 -3.08% -0.23 128794 7.31 7.08 7.35 600 7.11 7.12 329 2.23% -25.54%
WEIR GROUP 1062.00 -0.33% -3.50 30342 1085.50 1060.00 1086.50 681 1062.00 1063.50 710 0.95% -29.44%
WIRECARD 2.75 -4.50% -0.13 140892 2.65 2.63 2.99 922 2.71 2.75 1139 -40.54% -97.32%
Zardoya Otis 6.06 0.00% 0.00 1810 6.07 6.06 6.10 114 6.04 6.08 229 -0.82% -13.18%