18.10.2018 18:53:26
STXE 600 IND. G+S RE.USD
791.09
$$$
-11.03
-1.38%
18.10.2018 17:50
 
Chart
Kursdaten
Kurs 791.09 Eröffnung 791.09
Diff. absolut -11.03 Tages-Hoch 791.09
Diff. % -1.38 % Tages-Tief 791.09
Volumen - Umsatz -
Schlusskurs vom 17.10.2018 802.12 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2018 / 17:50
Währung $$$ Aktualisierungsstand 18.10.2018 / 18:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -7.18% 930.0 787.9
1 Woche 0.11% 809.4 787.9
1 Monat -8.73% 892.7 787.9
3 Monate -8.67% 895.8 787.9
6 Monate -8.81% 895.8 787.9
1 Jahr -4.47% 930.0 787.9
3 Jahre 32.78% 930.0 532.7
11.47
SMI
32.36
13
SMI
-5.58
SMI
-7.18
-6.73
2016
2017
2018
{"2016":{"performance":11.47,"chartHeight":21.320484237471,"year":2016,"ID_NOTATION":"193882"},"2017":{"performance":32.36,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"193882"},"2018":{"performance":-7.18,"chartHeight":18.853987225623,"year":2018,"ID_NOTATION":"193882"}}
{"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":-0.83,"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 18:53:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
A.P. Moller-Maersk B 8486.00 0.76% 64.00 7278 8402.00 8360.00 8544.00 - - - - 2.23% -22.16%
ABB N 21.21 0.24% 0.05 1394290 21.33 21.14 21.44 - - - - 0.28% -18.77%
AGGREKO 838.40 0.70% 5.80 167671 834.20 831.60 852.00 - - - - -0.43% 4.40%
ALFA LAVAL 230.40 0.20% 0.45 302472 230.00 226.80 231.60 - - - - -1.01% 18.71%
ASHTEAD GROUP 1938.00 -3.29% -66.00 608931 1936.50 1923.00 2008.00 - - - - -2.20% -2.86%
ATLANTIA 17.54 -0.23% -0.04 631463 17.57 17.47 17.89 - - - - -0.82% -33.31%
Aalberts Industries 32.51 -0.70% -0.23 131107 32.80 32.49 33.11 - - - - -3.93% -22.66%
Adecco N 49.62 0.81% 0.40 229509 49.36 49.34 50.04 - - - - 2.08% -33.40%
Aena SA 140.25 0.32% 0.45 101831 139.75 139.40 141.45 - - - - -0.32% -17.23%
Airbus Group 99.16 -1.63% -1.64 486133 100.06 98.81 101.50 80 99.06 99.31 160 1.87% 20.86%
Alstom 38.46 0.89% 0.34 170080 38.19 38.19 39.04 - - - - 3.92% 11.41%
Amadeus IT 72.16 -0.61% -0.44 633754 72.66 71.98 73.52 - - - - 0.78% 20.76%
Andritz 46.48 -2.68% -1.28 68607 47.00 46.28 47.42 - - - - 1.19% 0.91%
Atlas Copco A 230.70 -1.18% -2.75 1415778 233.55 229.20 236.35 - - - - -0.15% -14.15%
Aéroports de Paris 183.60 0.49% 0.90 24797 182.10 181.70 186.70 - - - - 1.61% 15.30%
BABCOCK INT GROUP 627.00 0.48% 3.00 679351 620.60 620.60 634.20 - - - - -6.95% -11.86%
BAE SYSTEMS 548.20 -2.14% -12.00 1957633 551.80 547.80 559.00 - - - - -5.37% -2.74%
BBA AVIATION 253.80 -0.47% -1.20 567613 255.00 253.60 258.80 - - - - -5.83% -27.39%
BUNZL 2206.00 -1.96% -44.00 279519 2267.00 2204.00 2272.00 - - - - 0.32% 6.42%
Bilfinger SE 37.20 -1.33% -0.50 21558 37.60 36.98 37.82 - - - - 2.25% -6.26%
Bolloré 3.75 0.91% 0.03 568048 3.73 3.71 3.79 - - - - 3.28% -17.52%
Bureau Veritas 19.34 -0.46% -0.09 209507 19.36 19.31 19.59 - - - - -1.65% -14.75%
CNH Industrial 9.38 -2.33% -0.22 1391786 9.56 9.37 9.66 - - - - -3.73% -15.86%
COBHAM 107.45 -1.15% -1.25 639067 107.75 107.35 108.35 - - - - -3.16% -13.25%
Carillion - - - - - - - - - - - - -
DCC 6660.00 0.83% 55.00 67685 6580.00 6575.00 6695.00 - - - - 3.85% -12.34%
DEUTSCHE POST 28.95 -0.10% -0.03 521014 28.99 28.91 29.32 - - - - 1.19% -27.18%
DKSH N 66.20 2.08% 1.35 11565 64.95 64.85 66.35 - - - - 4.17% -22.39%
DSV 546.20 -0.29% -1.60 58827 546.40 542.00 551.20 - - - - 0.92% 11.81%
Dassault Aviation 1478.00 1.16% 17.00 1904 1472.00 1463.00 1498.00 - - - - 0.97% 12.86%
EXPERIAN 1788.50 -0.91% -16.50 715522 1807.00 1786.50 1831.00 - - - - 1.55% 10.60%
Edenred 31.63 -0.16% -0.05 289965 31.74 31.57 32.18 - - - - 0.03% 31.07%
Essentra - - - - - - - - - - - - -
Eurazeo 63.75 -1.16% -0.75 27234 64.35 63.75 65.20 - - - - -1.45% -12.33%
FRAPORT 67.74 0.56% 0.38 66753 67.24 67.12 69.10 - - - - -1.00% -26.73%
Ferguson 5360.00 -2.47% -136.00 326260 5430.00 5357.00 5471.00 - - - - -1.31% 2.16%
Fingerprint Cards B 8.15 2.63% 0.21 118090 7.91 7.86 8.23 - - - - -5.70% -49.61%
Flughafen Zuerich N 195.50 1.82% 3.50 23709 192.20 192.00 197.60 - - - - 1.00% -13.47%
G4S Plc 219.70 -0.50% -1.10 816914 220.60 219.70 222.50 - - - - -1.38% -17.21%
GEA GROUP 26.41 -2.06% -0.56 479295 26.84 26.05 27.07 - - - - 0.99% -33.90%
GRAFTON GROUP 712.00 -0.28% -2.00 25020 712.50 705.50 716.50 - - - - 1.93% -10.81%
Georg Fischer N 942.00 -2.43% -23.50 6926 960.00 937.00 960.00 - - - - -2.82% -24.92%
Getlink SE 10.65 0.19% 0.02 513379 10.60 10.52 10.73 - - - - -1.21% -0.51%
HALMA 1300.00 -1.14% -15.00 171609 1319.00 1294.00 1325.00 - - - - 3.71% 3.71%
HAYS 159.80 0.50% 0.80 1667528 156.60 156.20 161.00 - - - - -9.45% -13.35%
HOWDEN JOINERY GROUP 440.20 -2.03% -9.10 875122 447.35 435.90 447.35 - - - - 2.18% -4.06%
Huhtamäki 26.32 -0.23% -0.06 73538 26.11 26.03 26.43 - - - - 2.33% -24.48%
IMI PLC 990.25 -3.20% -32.75 250015 1015.00 986.50 1028.00 - - - - -2.20% -23.49%
ISS 223.80 0.40% 0.90 98756 223.90 222.70 225.80 - - - - 5.49% -7.51%
Intertek Group 4562.00 0.77% 35.00 150729 4538.00 4517.00 4576.00 - - - - 2.35% -13.11%
KION GROUP 47.54 -1.57% -0.76 148383 47.65 47.49 49.05 - - - - 2.70% -33.11%
KONE 40.96 -2.01% -0.84 284820 41.75 40.89 41.84 - - - - -2.34% -6.53%
Koninklijke Vopak 41.29 -0.22% -0.09 53513 41.21 40.94 41.69 - - - - -0.53% 12.88%
Kühne + Nagel N 134.90 -5.73% -8.20 154451 137.85 133.35 139.35 - - - - 1.17% -16.92%
Legrand 57.62 -2.11% -1.24 274142 58.62 57.46 58.62 - - - - 0.58% -8.37%
Leonardo S.p.A. 10.03 -2.62% -0.27 676454 10.10 10.01 10.50 - - - - 2.65% 1.37%
MAN 91.40 -0.05% -0.05 13372 91.35 90.95 91.60 - - - - -0.38% -4.13%
MEGGITT 525.40 -1.35% -7.20 1020311 527.40 525.00 536.60 - - - - 4.39% 10.34%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MTU Aero Engines 173.80 -1.19% -2.10 49526 174.90 172.80 175.90 - - - - -0.96% 17.86%
OC Oerlikon N 11.68 -1.02% -0.12 119004 11.75 11.65 11.85 - - - - -3.83% -28.38%
PHILIPS 35.62 -0.78% -0.28 887304 35.97 35.49 36.13 - - - - 0.04% 13.57%
PRYSMIAN 17.95 -2.76% -0.51 317200 18.39 17.91 18.43 - - - - 2.16% -29.97%
Pagegroup 520.00 0.48% 2.50 301253 516.75 516.00 530.00 - - - - -3.00% 10.46%
PostNL 2.55 -0.08% -0.00 367309 2.57 2.55 2.60 - - - - -6.86% -37.46%
QINETIQ GROUP 279.20 0.22% 0.60 446857 281.60 279.20 283.90 - - - - -1.87% 20.29%
RENTOKIL INITIAL 314.30 0.32% 1.00 3140093 324.70 312.00 325.20 - - - - 3.42% -1.29%
ROLLS ROYCE 875.20 -1.80% -16.00 914872 890.80 874.60 894.60 - - - - 0.27% 4.66%
ROTORK 304.10 -2.03% -6.30 363353 309.10 303.70 311.30 - - - - 4.83% 15.91%
RPC GROUP 773.20 0.16% 1.20 165071 770.00 764.00 774.40 - - - - -2.43% -12.97%
Randstad Holding N.V 44.44 1.58% 0.69 172018 44.17 44.06 44.85 - - - - -1.33% -14.48%
Rexel 11.53 -1.03% -0.12 375325 11.70 11.52 11.79 - - - - -1.45% -23.89%
Royal Mail 351.90 1.56% 5.40 1687854 352.90 348.10 361.90 - - - - 0.41% -23.88%
SAFRAN 108.85 -1.31% -1.45 357272 109.95 108.75 110.90 - - - - 0.46% 28.12%
SGS N 2280.00 -0.26% -6.00 6414 2291.00 2277.00 2296.00 - - - - -1.17% -9.72%
SKF B 152.60 -2.30% -3.60 766620 155.00 152.40 155.85 - - - - -3.45% -16.02%
SMITH (DS) 403.40 -1.13% -4.60 1117289 409.40 402.80 409.70 - - - - -3.01% -16.70%
SMURFIT KAPPA GRP 28.98 -2.36% -0.70 96790 30.12 28.94 30.12 - - - - 0.47% 5.30%
SPIRAX-SARCO ENGIN. 6455.00 -1.97% -130.00 32319 6580.00 6430.00 6580.00 - - - - 3.62% 16.55%
Sandvik 141.80 -1.22% -1.75 857199 143.00 140.60 144.05 - - - - -1.68% 0.10%
Sartorius Vz 125.60 0.00% 0.00 51284 125.10 125.00 127.80 - - - - 3.12% 58.29%
Schindler PS 223.20 -0.71% -1.60 20895 223.40 222.60 224.80 - - - - -1.58% 0.09%
Schneider Electric 61.72 -2.22% -1.40 387758 63.06 61.68 63.10 - - - - 0.57% -11.19%
Securitas B 146.60 0.34% 0.50 203765 146.05 145.10 148.40 - - - - -4.23% 2.10%
Siemens 101.44 -0.74% -0.76 745521 102.54 101.32 103.40 - - - - -0.54% -11.97%
Smiths Group 1298.50 -2.55% -34.00 370597 1325.00 1296.00 1332.00 - - - - -5.26% -11.05%
Spectris 2087.00 0.05% 1.00 73316 2080.50 2055.00 2101.50 - - - - -1.42% -16.33%
THYSSENKRUPP 20.19 -0.74% -0.15 505563 20.29 20.13 20.49 - - - - -1.17% -16.05%
TRAVIS PERKINS 977.00 -2.40% -24.00 377912 998.40 975.40 1002.00 - - - - -2.64% -37.81%
Thales 116.35 1.62% 1.85 144551 115.10 111.60 117.95 - - - - 2.32% 27.39%
Trelleborg B 159.55 -0.65% -1.05 208651 160.50 158.30 161.05 - - - - -2.73% -15.21%
Téléperformance 155.40 0.58% 0.90 50495 154.80 154.00 157.55 - - - - 5.53% -
ULTRA ELECTRONICS 1394.00 -2.52% -36.00 9784 1420.00 1394.00 1435.00 - - - - -5.56% 2.95%
Volvo B 137.00 0.81% 1.10 2492685 136.20 135.15 138.25 - - - - -5.52% -9.93%
WARTSILA 14.62 -1.02% -0.15 380955 14.80 14.61 14.88 - - - - -1.63% -15.57%
WEIR GROUP 1634.50 -1.57% -26.00 292574 1651.00 1628.50 1689.50 - - - - 2.63% -22.04%
WIRECARD 170.60 -3.70% -6.55 206510 176.40 170.45 178.40 - - - - 13.48% 90.40%
Zardoya Otis 6.16 0.49% 0.03 225416 6.09 6.05 6.22 - - - - -18.06% -32.69%