23.01.2020 16:12:48
STXE 600 IND. G+S RE.USD
955.66
$$$
-2.2400
-0.23%
22.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 957.90 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 23.01.2020 / 16:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.81% 961.2 943.3
1 Woche 0.23% 961.2 955.7
1 Monat 1.25% 961.2 943.3
3 Monate 10.56% 961.2 864.5
6 Monate 11.94% 961.2 786.9
1 Jahr 25.41% 961.2 756.4
3 Jahre 43.62% 961.2 666.7
SMI
33.49
26.51
0.81
2.62
-17.14
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-17.14,"chartHeight":20.280115893627,"year":2018,"ID_NOTATION":"193882"},"2019":{"performance":33.49,"chartHeight":22,"year":2019,"ID_NOTATION":"193882"},"2020":{"performance":0.81,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"193882"}}
{"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2020 16:12:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 8448.00 -0.89% -76.00 3428 8450.00 8396.00 8624.00 22 8446.00 8450.00 2 -1.75% -11.43%
Aalberts Industries 39.69 -1.71% -0.69 10463 40.14 39.68 40.32 92 39.68 39.73 117 -0.57% 1.05%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 168.25 -0.83% -1.40 17691 169.25 166.60 169.30 86 168.20 168.30 23 -2.72% -0.91%
AGGREKO 816.20 -2.23% -18.60 179808 829.00 816.00 829.20 546 816.00 816.80 191 -2.13% 0.22%
Airbus Group 136.00 -1.53% -2.12 161001 138.08 135.82 138.08 81 136.00 136.02 31 2.94% 5.68%
- - - - - - - - - - - 0.00% 0.00%
Alstom 45.99 -0.09% -0.04 201786 45.79 45.73 46.18 308 45.99 46.01 186 4.21% 9.41%
Amadeus IT 75.78 -1.97% -1.52 214331 77.12 75.66 77.12 442 75.76 75.80 284 1.58% 6.04%
Andritz 37.08 -0.75% -0.28 30597 37.22 36.70 37.54 162 37.02 37.12 285 -1.99% -2.96%
ASHTEAD GROUP 2535.00 -1.40% -36.00 510988 2578.00 2529.00 2578.00 295 2534.00 2536.00 203 6.28% 5.98%
ATLANTIA 20.68 -0.82% -0.17 254797 20.73 20.56 20.94 2416 20.67 20.69 249 2.11% -0.14%
Atlas Copco A 377.90 -1.79% -6.90 423947 383.40 377.90 384.20 517 377.80 378.00 320 -1.31% 2.97%
Aéroports de Paris 172.80 -2.32% -4.10 8727 176.30 172.50 176.30 36 172.80 172.90 67 -0.17% 0.51%
BABCOCK INT GROUP 608.60 -1.62% -10.00 66407 618.40 608.60 619.00 14 608.40 608.80 310 -0.29% -1.31%
BAE SYSTEMS 637.80 -0.13% -0.80 518149 638.40 635.00 639.60 1451 637.60 638.00 2635 4.41% 12.71%
Bilfinger SE 32.10 -1.95% -0.64 10334 32.82 32.10 32.96 170 32.10 32.30 44 0.99% -5.32%
Bolloré 3.69 -1.12% -0.04 72147 3.70 3.69 3.71 873 3.69 3.69 1313 -2.20% -3.76%
BUNZL 2042.50 -1.38% -28.50 187057 2073.00 2031.00 2074.00 65 2042.00 2043.00 2154 -1.29% -0.29%
Bureau Veritas 25.10 -0.36% -0.09 68680 25.16 25.06 25.27 203 25.09 25.10 257 2.03% 8.11%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 9.41 -1.49% -0.14 313970 9.52 9.40 9.57 386 9.40 9.41 727 -1.79% -2.91%
Dassault Aviation 1116.00 -0.36% -4.00 1251 1135.00 1116.00 1136.00 5 1116.00 1118.00 3 0.54% -4.44%
DCC 6390.00 -0.31% -20.00 17886 6406.00 6390.00 6454.00 13 6384.00 6390.00 68 -3.58% -1.99%
DEUTSCHE POST 32.98 -2.47% -0.83 453405 33.66 32.91 33.66 60 32.98 32.98 1722 -1.00% -0.31%
SMITH (DS) 355.90 0.11% 0.40 515806 356.30 354.00 360.80 631 355.90 356.10 442 -1.03% -7.35%
DSV Panalpina 751.60 -2.79% -21.60 59956 770.00 751.20 771.00 39 751.40 752.00 39 1.07% 0.49%
Edenred 48.17 -1.05% -0.51 33062 48.32 48.10 48.54 452 48.18 48.21 23 1.99% 5.83%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 61.90 -1.35% -0.85 14940 62.85 61.80 62.95 82 61.90 61.95 90 1.87% 2.78%
EXPERIAN 2619.50 -0.78% -20.50 182048 2638.00 2615.50 2642.00 75 2619.00 2620.00 811 -0.15% 3.08%
Ferguson 6966.00 -1.94% -138.00 35175 7154.00 6966.00 7164.00 43 6964.00 6966.00 20 -0.95% 2.57%
Fingerprint Cards B 17.70 -2.05% -0.37 60036 18.07 17.62 18.18 11391 17.61 17.79 833 -4.84% -4.37%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 69.86 -0.82% -0.58 30926 70.24 69.50 70.42 10 69.82 70.00 46 -2.11% -7.34%
G4S Plc 204.80 -2.15% -4.50 266278 208.80 204.70 208.90 925 204.80 204.90 1234 1.06% -4.39%
GEA GROUP 27.97 -0.82% -0.23 80920 28.09 27.96 28.51 327 27.96 27.99 307 -2.12% -4.57%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 15.69 1.29% 0.20 199844 15.44 15.35 15.69 3161 15.69 15.70 1400 0.52% -0.32%
GRAFTON GROUP 895.00 -0.72% -6.50 4357 898.00 890.50 898.00 65 893.50 899.00 162 -0.22% 3.38%
HALMA 2104.00 -0.52% -11.00 192951 2122.00 2102.00 2123.00 192 2104.00 2105.00 126 -0.38% 0.09%
HAYS 161.80 -1.34% -2.20 149514 163.50 161.80 164.00 1284 161.80 161.90 929 -4.87% -9.74%
HOWDEN JOINERY GROUP 678.40 -1.28% -8.80 120325 683.40 677.60 683.40 12673 678.00 678.60 122 0.26% 2.11%
Huhtamäki 40.50 -0.64% -0.26 13317 40.62 40.50 40.78 18 40.44 40.51 10 0.59% -1.33%
IMI PLC 1142.00 -1.81% -21.00 13627 1166.00 1142.00 1166.00 165 1142.00 1143.50 736 -0.77% -1.27%
Intertek Group 6038.00 -0.10% -6.00 20853 6030.00 6002.00 6060.00 40 6034.00 6040.00 270 1.85% 3.53%
ISS 170.65 -1.76% -3.05 66875 172.65 170.55 173.05 452 170.60 170.70 77 2.21% 8.46%
KION GROUP 57.00 -2.90% -1.70 80950 58.32 56.64 58.68 113 56.98 57.18 67 -4.30% -5.05%
KONE 58.86 -0.44% -0.26 210127 59.02 58.80 59.30 109 58.86 58.88 40 -1.34% 1.41%
PHILIPS 45.09 -0.92% -0.42 408131 45.37 45.08 45.63 100 45.09 45.10 100 1.75% 4.26%
Koninklijke Vopak 48.37 0.29% 0.14 29132 48.17 48.08 48.88 34 48.37 48.39 22 -3.35% -0.37%
- - - - - - - - - - - 0.00% 0.00%
Legrand 71.70 -0.08% -0.06 129054 71.52 71.36 72.48 177 71.72 71.74 28 -1.08% -1.32%
Leonardo S.p.A. 10.94 -0.23% -0.03 259890 10.95 10.91 11.21 151 10.93 10.94 2100 -0.86% 4.28%
MAN 42.80 -0.05% -0.02 1363 42.76 42.58 43.04 290 42.74 42.84 52 0.52% -1.02%
MEGGITT 680.20 0.06% 0.40 211608 679.40 678.20 688.60 330 680.00 680.20 592 -2.05% 3.75%
METSO OYJ 34.33 -3.19% -1.13 144844 35.39 34.24 35.39 80 34.31 34.33 548 -0.67% 0.57%
MTU Aero Engines 283.10 -0.70% -2.00 24533 283.10 282.00 284.20 71 283.00 283.30 18 3.04% 11.76%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 462.40 -2.53% -12.00 319032 475.40 462.40 475.40 278 462.00 463.00 190 -2.99% -9.72%
PostNL 1.75 -2.85% -0.05 92763 1.79 1.75 1.80 20788 1.75 1.75 1712 1.26% -10.54%
PRYSMIAN 20.48 -2.20% -0.46 308538 20.87 20.48 20.89 594 20.46 20.49 1839 -1.55% -2.97%
QINETIQ GROUP 360.80 -1.80% -6.60 35522 369.00 360.80 369.00 365 359.40 361.80 824 2.40% 2.57%
Randstad Holding N.V 53.48 -1.80% -0.98 47890 54.28 53.42 54.28 175 53.44 53.48 131 -1.48% 0.00%
RENTOKIL INITIAL 470.00 -0.53% -2.50 254649 471.40 469.10 472.80 907 469.70 470.00 1944 1.79% 4.26%
Rexel 11.36 -2.07% -0.24 188544 11.52 11.36 11.62 408 11.36 11.38 244 -0.94% -1.94%
ROLLS ROYCE 658.20 1.26% 8.20 818491 650.60 650.00 665.40 814 657.80 658.20 1516 -4.04% -5.30%
ROTORK 313.60 -2.18% -7.00 55951 319.10 313.50 319.10 9 313.70 314.00 30 -2.55% -3.90%
Royal Mail 204.40 -1.64% -3.40 226683 209.40 204.20 210.10 807 204.20 204.50 1339 -5.20% -8.54%
SAFRAN 142.25 1.50% 2.10 138572 140.25 140.25 143.75 94 142.25 142.35 249 0.94% 1.67%
Sandvik 182.40 -2.64% -4.95 951787 187.80 182.10 187.85 1981 182.30 182.40 527 2.95% 2.71%
Sartorius Vz 217.10 -0.18% -0.40 14419 215.80 214.00 219.20 10 216.80 217.00 42 2.11% 13.10%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 92.24 -0.84% -0.78 178420 92.66 92.10 93.20 290 92.22 92.26 346 0.82% 1.55%
Securitas B 156.05 -1.67% -2.65 159769 158.55 156.00 158.55 176 156.00 156.10 115 -1.37% -1.43%
- - - - - - - - - - - 0.00% 0.00%
Siemens 115.46 -0.47% -0.54 282720 115.56 115.16 116.44 391 115.44 115.48 676 0.22% -0.65%
Signature Aviation 299.50 -2.38% -7.30 564274 306.50 299.50 306.90 541 298.30 299.40 385 -6.35% -3.06%
SKF B 180.40 -2.09% -3.85 501090 183.40 180.35 183.65 167 180.35 180.45 966 -0.89% -2.74%
Smiths Group 1710.50 -1.30% -22.50 33797 1727.00 1710.50 1732.00 206 1709.00 1710.00 164 -0.03% 2.85%
SMURFIT KAPPA GRP 32.32 -0.06% -0.02 42161 32.28 32.14 32.80 327 32.30 32.32 131 -2.36% -5.60%
Spectris 2722.00 -1.91% -53.00 13786 2764.00 2722.00 2764.00 59 2721.00 2723.00 289 -0.64% -4.77%
SPIRAX-SARCO ENGIN. 8955.00 -1.54% -140.00 13097 8980.00 8905.00 9085.00 140 8955.00 8965.00 41 -0.76% 1.85%
Thales 97.46 -1.00% -0.98 56576 98.20 97.40 98.44 123 97.44 97.48 160 2.24% 6.47%
THYSSENKRUPP 11.10 -3.14% -0.36 458573 11.38 11.06 11.51 337 11.09 11.10 1115 -3.98% -5.06%
TRAVIS PERKINS 1595.50 -1.48% -24.00 40808 1618.00 1595.00 1626.00 301 1595.00 1596.50 11 -0.22% 0.93%
Trelleborg B 162.25 -3.28% -5.50 417960 166.75 162.25 167.70 119 162.20 162.30 268 -1.93% -0.30%
Téléperformance 228.00 -1.30% -3.00 5195 230.00 227.60 230.40 32 227.80 228.00 14 2.94% 6.45%
ULTRA ELECTRONICS 2224.00 -1.51% -34.00 3645 2246.00 2224.00 2250.00 56 2220.00 2224.00 56 0.00% 6.41%
Volvo B 154.45 -2.18% -3.45 835796 157.60 154.45 157.75 656 154.35 154.40 1024 1.35% 0.57%
WARTSILA 10.83 -1.37% -0.15 332716 10.98 10.78 11.04 464 10.82 10.84 1194 4.77% 11.27%
WEIR GROUP 1361.00 -2.26% -31.50 122203 1381.00 1354.00 1388.00 157 1360.50 1361.50 12 -5.69% -7.78%
WIRECARD 133.85 3.60% 4.65 137146 128.95 128.95 134.60 27 133.80 134.00 20 6.60% 20.07%
Zardoya Otis 7.09 -0.84% -0.06 108447 7.12 7.09 7.15 1023 7.09 7.10 2549 0.63% 2.51%