13.12.2019 07:12:13
STXE 600 IND. G+S PR.USD
493.28
$$$
3.6800
0.75%
12.12.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 489.60 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 13.12.2019 / 07:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 26.89% 493.3 377.6
1 Woche 1.37% 493.3 487.5
1 Monat 2.02% 493.3 478.8
3 Monate 7.75% 493.3 429.9
6 Monate 9.57% 493.3 419.5
1 Jahr 23.48% 493.3 377.6
3 Jahre 35.87% 514.8 359.8
29.85
13
SMI
26.89
23.99
SMI
-18.74
-10.68
SMI
2017
2018
2019
{"2017":{"performance":29.85,"chartHeight":22,"year":2017,"ID_NOTATION":"193881"},"2018":{"performance":-18.74,"chartHeight":20.686758482928,"year":2018,"ID_NOTATION":"193881"},"2019":{"performance":26.89,"chartHeight":22,"year":2019,"ID_NOTATION":"193881"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2019 07:12:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 10320.00 2.89% 290.00 4096 9998.00 9998.00 10330.00 7 9904.00 10370.00 7 6.92% 42.87%
Aalberts Industries 39.69 1.10% 0.43 27122 39.30 39.17 39.87 60 39.62 39.66 5 1.74% 36.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 171.55 0.94% 1.60 221766 170.25 170.15 172.55 51 170.65 171.60 49 4.89% 25.67%
AGGREKO 827.20 0.85% 7.00 75278 824.60 821.20 831.40 115 827.00 828.20 280 0.12% 13.10%
Airbus Group 124.26 -0.03% -0.04 454375 124.38 123.00 125.18 124 124.22 124.28 29 -2.16% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Alstom 41.69 1.63% 0.67 281898 40.90 40.87 41.72 3 41.67 41.70 150 1.71% 18.61%
Amadeus IT 71.54 -0.50% -0.36 409909 72.04 71.20 72.36 230 71.58 71.64 25 -1.08% 17.47%
Andritz 37.70 2.17% 0.80 53030 36.98 36.98 37.90 200 37.60 37.74 190 4.96% -5.70%
ASHTEAD GROUP 2350.00 1.56% 36.00 246529 2311.00 2302.00 2359.00 130 2348.00 2350.00 130 0.86% 43.95%
ATLANTIA 21.22 -0.66% -0.14 251797 21.25 20.90 21.32 206 21.21 21.23 325 6.37% 17.24%
Atlas Copco A 372.20 2.11% 7.70 727667 365.60 362.90 373.10 462 369.70 377.60 500 5.59% 77.26%
Aéroports de Paris 176.60 -0.45% -0.80 7793 177.10 175.20 177.20 30 176.50 176.70 6 0.40% 6.58%
BABCOCK INT GROUP 599.00 0.12% 0.70 197640 599.00 594.00 603.60 1800 598.20 604.00 259 3.35% 21.95%
BAE SYSTEMS 573.20 2.54% 14.20 943902 558.60 557.80 573.60 633 572.80 573.80 1427 4.07% 24.58%
Bilfinger SE 31.62 1.15% 0.36 6562 31.34 31.12 31.90 126 31.56 31.64 224 2.00% 23.32%
Bolloré 3.89 0.46% 0.02 104870 3.87 3.85 3.90 616 3.89 3.89 3400 1.89% 11.21%
BUNZL 2067.00 0.73% 15.00 282065 2036.00 2036.00 2079.00 734 2066.00 2069.00 500 -0.86% -12.53%
Bureau Veritas 23.16 -0.47% -0.11 117474 23.35 22.94 23.35 100 23.16 23.18 250 -1.49% 30.55%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 9.55 0.63% 0.06 523660 9.49 9.33 9.60 475 9.52 9.58 475 0.10% 21.94%
COBHAM 157.30 -0.47% -0.75 3295913 158.00 157.30 158.40 1155 157.25 157.55 2196 -0.79% 60.64%
Dassault Aviation 1124.50 -0.57% -6.50 565 1128.00 1112.00 1133.00 10 1122.00 1125.00 6 -2.89% -6.91%
DCC 6306.00 0.77% 48.00 43286 6282.00 6274.00 6378.00 58 6296.00 6306.00 60 -1.50% 5.63%
DEUTSCHE POST 34.24 -0.06% -0.02 455869 34.37 33.96 34.42 280 34.23 34.25 280 1.56% 43.16%
SMITH (DS) 381.70 1.95% 7.30 473386 376.70 373.80 382.90 1000 381.30 381.80 316 8.53% 28.04%
DSV Panalpina 753.60 0.72% 5.40 63931 745.90 743.80 755.00 100 736.60 768.40 100 1.51% 76.28%
Edenred 43.74 -0.48% -0.21 196540 43.87 43.66 44.04 120 43.73 43.78 199 -0.70% 36.30%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 61.75 0.24% 0.15 9220 61.70 61.33 61.95 145 61.75 61.85 2 1.15% 4.66%
EXPERIAN 2456.00 0.61% 15.00 198544 2441.00 2435.00 2481.00 192 2451.00 2463.00 159 0.24% 29.40%
Ferguson 6660.00 -1.91% -130.00 80126 6798.00 6656.00 6840.00 53 6654.00 6668.00 55 0.60% 33.23%
Fingerprint Cards B 15.73 0.45% 0.07 64771 15.79 15.69 15.97 2000 12.68 15.83 11862 -7.31% 55.28%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 77.88 0.00% 0.00 32433 77.86 77.26 78.04 2 77.84 77.92 106 1.09% 24.89%
G4S Plc 208.60 1.86% 3.80 856892 203.50 203.50 208.90 1791 208.00 208.70 798 1.16% 4.98%
GEA GROUP 29.45 2.01% 0.58 69657 28.89 28.88 29.56 240 29.44 29.46 22 1.55% 30.89%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.27 -1.74% -0.27 185378 15.39 15.09 15.39 523 15.25 15.27 240 0.86% 29.79%
GRAFTON GROUP 826.50 3.38% 27.00 68511 820.50 814.25 837.00 460 825.00 831.00 165 0.18% 28.54%
HALMA 2076.00 0.58% 12.00 184331 2070.00 2060.00 2087.00 168 2074.00 2078.00 500 -0.34% 52.98%
HAYS 169.30 1.68% 2.80 262675 166.70 165.80 170.00 6700 169.10 169.60 889 1.80% 20.33%
HOWDEN JOINERY GROUP 643.40 1.13% 7.20 213771 637.80 637.80 646.40 591 642.80 643.80 544 1.64% 46.93%
Huhtamäki 41.57 1.32% 0.54 65847 41.03 40.93 41.69 29 40.50 41.85 429 2.87% 54.13%
IMI PLC 1153.50 2.44% 27.50 54006 1124.50 1124.50 1158.50 305 1153.00 1154.50 219 1.81% 21.74%
Intertek Group 5510.00 0.92% 50.00 36789 5452.00 5432.00 5522.00 55 5506.00 5514.00 68 1.10% 14.53%
ISS 156.80 1.26% 1.95 68989 154.35 154.35 157.15 287 151.60 157.90 848 -1.07% -13.73%
KION GROUP 62.72 2.72% 1.66 34213 61.60 61.12 62.90 145 62.66 62.76 141 4.64% 42.35%
KONE 56.46 -0.95% -0.54 119666 57.14 56.18 57.14 316 55.92 56.82 331 -0.53% 35.98%
PHILIPS 42.46 -0.55% -0.23 335495 42.70 42.37 42.94 273 42.34 42.45 273 1.35% 37.10%
Koninklijke Vopak 47.56 -1.69% -0.82 76332 48.28 47.49 48.28 184 47.49 47.55 280 -1.33% 19.59%
- - - - - - - - - - - 0.00% 0.00%
Legrand 73.20 0.63% 0.46 123056 72.78 72.70 73.74 90 72.54 73.20 180 1.22% 48.06%
Leonardo S.p.A. 10.60 1.29% 0.14 145710 10.49 10.41 10.61 610 10.51 10.60 275 0.19% 38.20%
MAN 41.58 -0.53% -0.22 570 41.62 41.47 41.82 77 41.44 98.00 9 0.53% -53.90%
MEGGITT 652.80 1.18% 7.60 264625 644.80 644.80 655.20 850 652.60 653.20 525 2.06% 38.89%
METSO OYJ 34.38 0.79% 0.27 119085 34.15 33.94 34.47 519 34.05 34.72 515 1.99% 50.20%
MTU Aero Engines 254.00 -2.98% -7.80 87592 260.40 253.70 260.50 40 253.90 254.10 25 -1.82% 60.56%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 489.60 1.07% 5.20 17971 488.20 485.80 496.80 725 489.60 490.20 4 1.45% 8.32%
PostNL 2.02 0.65% 0.01 152735 2.02 1.99 2.03 4412 2.02 2.02 4209 4.53% 1.99%
PRYSMIAN 21.01 1.11% 0.23 427307 20.70 20.61 21.12 263 20.98 21.08 126 0.82% 24.73%
QINETIQ GROUP 338.60 0.12% 0.40 77171 337.50 337.20 340.20 897 338.40 338.80 1080 0.53% 17.77%
Randstad Holding N.V 54.34 1.19% 0.64 57464 53.70 53.70 54.64 619 54.22 54.36 240 1.46% 36.36%
RENTOKIL INITIAL 435.70 0.05% 0.20 965318 435.80 435.30 440.80 807 435.40 435.90 1200 -0.48% 29.83%
Rexel 11.95 2.58% 0.30 512767 11.66 11.66 12.02 750 11.94 11.96 708 3.91% 28.88%
ROLLS ROYCE 706.40 0.60% 4.20 1072801 700.00 697.40 715.40 431 704.20 706.20 431 0.54% -14.54%
ROTORK 324.60 0.87% 2.80 134040 323.10 321.70 325.10 805 324.00 324.70 320 -1.10% 30.99%
Royal Mail 233.10 1.52% 3.50 1056266 231.10 229.20 234.20 295 233.00 233.50 1634 9.13% -14.83%
SAFRAN 145.85 -0.88% -1.30 180809 147.05 144.45 147.60 72 145.85 146.00 57 -0.51% 38.64%
Sandvik 184.90 3.50% 6.25 900066 179.05 178.80 184.90 1011 182.60 186.25 1004 6.26% 46.34%
Sartorius Vz 188.60 0.32% 0.60 3850 188.50 186.60 189.50 76 188.40 188.60 41 -1.31% 72.24%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 92.28 2.03% 1.84 571236 90.63 90.50 92.70 120 92.04 92.52 120 3.76% 54.11%
Securitas B 158.75 0.73% 1.15 304114 157.60 155.85 159.00 1167 157.75 160.10 1168 1.05% 11.87%
- - - - - - - - - - - 0.00% 0.00%
Siemens 118.12 0.87% 1.02 309330 117.20 116.40 118.62 92 118.12 118.16 180 1.37% 20.74%
Signature Aviation 325.80 0.96% 3.10 100228 325.10 325.00 329.40 600 325.40 325.80 3400 0.59% 48.90%
SKF B 191.75 2.18% 4.10 372595 187.60 186.60 192.05 968 190.40 191.85 122 4.64% 42.83%
Smiths Group 1612.50 1.03% 16.50 90741 1597.00 1595.00 1620.50 227 1611.00 1613.00 435 1.19% 18.39%
SMURFIT KAPPA GRP 32.38 0.68% 0.22 64979 32.14 31.88 32.44 553 31.96 32.60 561 4.99% 40.17%
Spectris 2822.00 1.84% 51.00 22505 2781.00 2763.00 2840.00 100 2821.00 2829.00 400 3.29% 23.23%
SPIRAX-SARCO ENGIN. 8670.00 -0.06% -5.00 41177 8695.00 8625.00 8735.00 27 8670.00 8680.00 194 -1.42% 39.28%
Thales 86.46 -0.55% -0.48 129188 87.10 85.78 87.88 64 86.26 86.46 45 -1.79% -15.03%
THYSSENKRUPP 11.65 2.01% 0.23 374405 11.37 11.24 11.72 633 11.65 11.67 759 2.01% -21.83%
TRAVIS PERKINS 1540.00 1.45% 22.00 188816 1509.50 1509.50 1543.00 270 1538.00 1540.00 700 0.49% 43.26%
Trelleborg B 169.20 0.71% 1.20 110039 167.30 166.20 169.95 1098 168.00 170.30 1098 2.02% 21.68%
Téléperformance 210.40 -0.66% -1.40 15587 211.40 209.40 212.00 30 210.20 210.80 27 -0.57% 51.26%
ULTRA ELECTRONICS 2064.00 -0.39% -8.00 12205 2061.00 2046.00 2078.00 228 2062.00 2068.00 550 3.25% 58.16%
Volvo B 146.10 0.90% 1.30 1123874 144.80 143.15 146.60 1249 145.00 147.05 1272 1.21% 26.22%
WARTSILA 9.45 1.35% 0.13 576880 9.37 9.23 9.48 1889 9.36 9.50 1886 4.96% -31.95%
WEIR GROUP 1479.50 4.19% 59.50 133058 1420.50 1420.50 1481.00 790 1464.50 1479.50 750 6.29% 13.72%
WIRECARD 105.25 1.69% 1.75 239564 103.10 102.55 107.20 106 98.20 105.50 8 -10.16% -20.83%
Zardoya Otis 6.93 0.14% 0.01 47868 6.90 6.86 6.96 345 6.00 6.94 88 -0.65% 13.24%