24.08.2019 19:16:06
STXE 600 IND. G+S RE.USD
807.60
$$$
-4.5100
-0.56%
23.08.2019 17:50
 
Chart
Kursdaten
Kurs 807.60 Eröffnung 807.60
Diff. absolut -4.51 Tages-Hoch 807.60
Diff. % -0.56 % Tages-Tief 807.60
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 812.11 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.08.2019 / 19:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.79% 875.4 695.6
1 Woche 1.37% 818.7 802.3
1 Monat -6.25% 863.2 786.9
3 Monate -0.10% 875.4 786.9
6 Monate 0.61% 875.4 781.0
1 Jahr -7.43% 895.8 695.6
3 Jahre 21.54% 930.0 612.7
32.36
13
SMI
12.79
15.61
SMI
-17.14
-10.68
SMI
2017
2018
2019
{"2017":{"performance":32.36,"chartHeight":27.173803940366,"year":2017,"ID_NOTATION":"193882"},"2018":{"performance":-17.14,"chartHeight":25.04944969006,"year":2018,"ID_NOTATION":"193882"},"2019":{"performance":12.79,"chartHeight":23.401842099394,"year":2019,"ID_NOTATION":"193882"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.08.2019 19:16:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 7284.00 -3.11% -234.00 4531 7538.00 7230.00 7586.00 23 7284.00 7318.00 53 0.05% 0.84%
ABB N - - - - - - - - - - - - -
AGGREKO 774.80 -0.62% -4.80 29680 784.60 773.40 788.60 134 775.20 777.80 957 -1.82% 5.93%
ALFA LAVAL 171.65 -1.46% -2.55 145662 175.70 171.65 175.70 3279 170.85 173.35 100 -0.17% -9.18%
ASHTEAD GROUP 2152.00 -0.92% -20.00 206248 2182.00 2150.00 2206.00 232 2144.00 2153.00 550 2.82% 31.82%
ATLANTIA 22.82 -1.60% -0.37 210315 23.36 22.79 23.45 4 22.80 22.83 250 0.04% 26.08%
Aalberts Industries 33.99 -0.32% -0.11 66830 34.41 33.96 34.63 380 33.97 34.00 314 0.59% 17.21%
Adecco N - - - - - - - - - - - - -
Aena SA - - - - - - - - - - - - -
Airbus Group 123.28 -0.87% -1.08 89393 125.07 122.88 123.58 47 122.86 123.12 47 -0.11% 46.79%
Alstom 38.42 -1.06% -0.41 55635 39.02 38.37 39.05 350 38.39 38.44 114 0.58% 9.30%
Amadeus IT 67.00 -0.36% -0.24 202468 67.74 66.84 68.40 101 66.84 67.02 19 -0.12% 10.02%
Andritz 33.32 0.66% 0.22 88580 33.26 32.94 33.96 137 33.26 33.32 3 7.83% -16.66%
Atlas Copco A 273.90 -1.05% -2.90 304025 278.90 273.50 281.00 2060 272.00 274.80 2053 1.59% 30.44%
Aéroports de Paris 154.10 0.46% 0.70 9020 155.00 153.90 156.80 28 153.70 154.20 20 0.78% -7.00%
BABCOCK INT GROUP 495.70 1.29% 6.30 746357 494.10 493.00 498.60 2400 495.40 495.90 164 6.63% 0.92%
BAE SYSTEMS 542.00 -1.53% -8.40 1932552 550.80 541.80 551.20 1478 541.60 542.80 1449 -1.24% 17.80%
BBA AVIATION 306.40 0.13% 0.40 122531 307.80 305.40 311.20 750 306.00 306.60 197 0.86% 40.04%
BUNZL 2040.00 0.44% 9.00 319653 2041.00 2037.00 2073.00 367 2038.00 2048.00 243 0.34% -13.67%
Bilfinger SE 22.52 1.44% 0.32 17858 22.60 22.00 22.68 285 21.50 22.46 85 5.14% -12.17%
Bolloré 3.84 -0.52% -0.02 130849 3.89 3.84 3.90 2094 3.84 3.85 3500 0.42% 9.83%
Bureau Veritas 21.30 0.42% 0.09 198662 21.35 21.27 21.54 219 21.30 21.36 232 1.96% 20.07%
CNH Industrial 8.34 -3.05% -0.26 1124023 8.69 8.34 8.70 521 8.29 8.32 521 5.03% 6.69%
COBHAM 162.10 0.03% 0.05 1062814 162.43 162.00 162.60 2119 162.10 162.85 2100 -0.46% 65.54%
Carillion - - - - - - - - - - - - -
DCC 6808.00 -0.29% -20.00 43850 6868.00 6800.00 6989.00 74 6786.00 6826.00 74 3.75% 14.04%
DEUTSCHE POST 28.85 -0.59% -0.17 434187 29.19 28.84 29.38 160 28.82 28.87 287 0.96% 20.61%
DKSH N - - - - - - - - - - - - -
DSV 660.00 0.76% 5.00 142120 659.40 656.80 667.20 91 644.80 660.00 123 3.81% 54.39%
Dassault Aviation 1277.00 -0.23% -3.00 2242 1279.00 1275.00 1302.00 2 1277.00 1285.00 4 6.51% 5.71%
EXPERIAN 2526.00 0.08% 2.00 136128 2540.00 2521.00 2557.00 303 2522.00 2527.00 293 0.40% 33.09%
Edenred 43.94 -1.10% -0.49 109230 44.59 43.90 44.74 110 43.81 44.00 110 0.80% 36.93%
Essentra - - - - - - - - - - - - -
Eurazeo 59.85 -0.17% -0.10 14442 60.35 59.75 60.45 77 59.65 59.90 75 1.44% 1.44%
FRAPORT 73.94 -0.75% -0.56 34534 74.96 73.84 75.20 50 73.88 73.96 50 -0.03% 18.57%
Ferguson 6006.00 -0.73% -44.00 48123 6094.00 6002.00 6122.00 83 5988.00 6008.00 29 0.81% 20.14%
Fingerprint Cards B 16.98 1.16% 0.20 141961 16.82 16.60 17.18 33081 16.94 17.11 32984 1.01% 67.57%
Flughafen Zuerich N - - - - - - - - - - - - -
G4S Plc 168.40 -0.15% -0.25 745430 170.35 168.20 171.15 2308 168.40 168.95 15 -1.43% -15.25%
GEA GROUP 24.02 0.46% 0.11 189581 24.14 23.92 24.42 207 23.94 24.08 207 4.94% 6.76%
GRAFTON GROUP 717.50 -0.62% -4.50 33226 722.50 715.50 738.50 207 715.00 717.50 42 6.93% 11.59%
Georg Fischer N - - - - - - - - - - - - -
Getlink SE 12.49 0.00% 0.00 109329 12.54 12.49 12.62 100 12.49 12.53 382 0.24% 6.16%
HALMA 1965.50 0.49% 9.50 119989 1971.00 1964.00 2006.00 66 1964.00 1966.00 220 1.24% 44.84%
HAYS 144.00 -0.55% -0.80 743831 146.90 143.90 147.70 1400 144.00 144.20 1085 -0.76% 2.35%
HOWDEN JOINERY GROUP 541.00 0.56% 3.00 233698 539.20 538.40 550.40 850 540.60 541.40 461 4.68% 23.54%
Huhtamäki 34.66 -0.29% -0.10 39664 34.91 34.66 35.30 1016 34.31 34.82 1512 0.09% 28.51%
IMI PLC 963.40 -0.25% -2.40 24282 976.80 962.20 983.20 2533 952.80 966.00 1164 4.13% 1.68%
ISS 163.15 0.28% 0.45 65969 164.55 162.05 165.95 1952 162.40 163.90 2402 -1.54% -10.23%
Intertek Group 5372.00 -0.41% -22.00 78332 5466.00 5368.00 5486.00 139 5370.00 5376.00 90 -2.04% 11.66%
KION GROUP 42.92 0.23% 0.10 132415 43.29 42.58 43.76 50 42.86 43.02 116 3.67% -2.59%
KONE 51.74 -0.31% -0.16 105758 52.00 51.66 52.54 1015 51.48 51.90 1028 1.45% 24.61%
Koninklijke Vopak 43.22 -1.14% -0.50 38097 43.97 43.15 43.97 81 43.07 43.18 25 -0.02% 8.67%
Kühne + Nagel N - - - - - - - - - - - - -
Legrand 62.18 -0.80% -0.50 94540 62.84 62.12 63.32 79 61.94 62.16 100 1.37% 25.77%
Leonardo S.p.A. 10.02 -1.23% -0.12 284228 10.22 9.99 10.22 3540 9.93 10.03 538 -0.74% 30.57%
MAN 48.18 0.17% 0.08 372 48.10 48.10 48.34 36 47.84 48.28 45 0.84% -46.59%
MEGGITT 616.60 0.29% 1.80 390904 614.80 614.80 620.80 1290 615.80 617.20 1309 1.35% 31.19%
METSO OYJ 32.32 -1.91% -0.63 53269 33.22 32.30 33.22 1090 31.99 32.50 1620 1.00% 41.20%
MTU Aero Engines 246.40 -0.28% -0.70 35340 248.30 246.00 248.80 18 245.80 246.80 8 2.16% 55.75%
OC Oerlikon N - - - - - - - - - - - - -
PHILIPS 41.77 -1.22% -0.52 383109 42.41 41.66 42.58 119 41.70 41.76 447 0.31% 34.86%
PRYSMIAN 18.86 -1.67% -0.32 187997 19.36 18.86 19.42 1859 18.73 18.89 100 6.70% 11.99%
Pagegroup 428.00 -1.52% -6.60 70441 437.60 427.40 440.80 330 427.40 428.00 231 -3.47% -5.31%
PostNL 1.76 -1.42% -0.03 533544 1.81 1.76 1.82 3 1.76 1.77 950 0.77% -10.95%
QINETIQ GROUP 285.40 2.22% 6.20 237123 280.90 280.20 287.20 353 284.00 285.60 510 4.93% -0.73%
RENTOKIL INITIAL 443.50 -0.94% -4.20 1873304 449.30 442.30 451.70 1094 442.60 443.80 1100 -2.42% 32.15%
ROLLS ROYCE 750.40 -1.52% -11.60 1182511 764.20 749.80 765.60 637 749.40 750.20 375 -0.74% -9.22%
ROTORK 306.40 -0.68% -2.10 167598 310.00 306.40 311.20 1374 306.10 306.80 1407 4.22% 23.65%
Randstad Holding N.V 41.77 -0.93% -0.39 77290 42.63 41.66 42.79 117 41.67 41.79 117 -0.05% 4.82%
Rexel 8.77 -2.10% -0.19 287873 9.02 8.73 9.03 560 8.75 8.78 298 0.99% -5.41%
Royal Mail 201.80 1.61% 3.20 1145670 197.60 196.90 204.90 2616 200.90 203.10 2616 4.59% -26.27%
SAFRAN 129.75 1.25% 1.60 244294 129.65 129.00 132.68 33 129.70 129.80 60 2.61% 23.34%
SGS N - - - - - - - - - - - - -
SKF B 148.15 -1.13% -1.70 436995 151.60 147.95 152.45 3805 147.25 148.70 3954 1.54% 10.35%
SMITH (DS) 324.80 -1.52% -5.00 529440 334.70 324.50 335.50 1510 323.90 324.80 900 3.57% 8.96%
SMURFIT KAPPA GRP 26.50 -1.27% -0.34 33985 27.00 26.48 27.26 100 26.46 26.72 100 -0.97% 14.72%
SPIRAX-SARCO ENGIN. 7890.00 0.06% 5.00 14009 7985.00 7880.00 8010.00 45 7880.00 7935.00 62 1.68% 26.75%
Sandvik 136.45 -1.62% -2.25 1043604 140.25 136.30 140.45 4138 135.40 137.60 300 2.48% 7.99%
Sartorius Vz 174.90 -1.96% -3.50 14545 177.70 174.20 179.00 3 174.90 175.50 27 1.57% 59.73%
Schindler PS - - - - - - - - - - - - -
Schneider Electric 73.40 -0.62% -0.46 184682 74.54 73.32 75.12 70 73.36 73.62 120 1.05% 22.58%
Securitas B 141.85 -0.56% -0.80 305022 143.30 141.65 144.00 3975 140.95 142.50 3971 -0.42% -0.04%
Siemens 88.52 -0.33% -0.29 284551 89.44 88.31 89.70 3 88.48 88.61 56 3.27% -9.52%
Smiths Group 1586.50 0.57% 9.00 147936 1598.50 1583.00 1603.50 153 1586.00 1587.50 210 2.52% 16.48%
Spectris 2296.00 -0.17% -4.00 48187 2319.00 2294.00 2339.00 341 2296.00 2298.00 37 1.77% 0.26%
THYSSENKRUPP 10.35 -0.81% -0.09 1402854 10.73 10.22 10.90 9 10.35 10.38 430 8.58% -30.58%
TRAVIS PERKINS 1232.50 -0.40% -5.00 153503 1249.50 1228.50 1273.50 250 1226.00 1232.50 180 4.40% 14.65%
Thales 105.30 0.24% 0.25 60934 105.55 105.20 106.75 40 105.10 105.35 41 3.59% 3.49%
Trelleborg B 126.70 -0.28% -0.35 111260 127.75 126.55 129.60 4424 126.20 127.20 4436 1.08% -8.88%
Téléperformance 192.50 -0.77% -1.50 7007 194.80 192.20 195.30 25 191.80 193.30 25 2.28% 38.39%
ULTRA ELECTRONICS 2178.00 0.00% 0.00 10429 2154.00 2154.00 2227.00 160 2174.00 2192.00 119 1.02% 66.90%
Volvo B 127.40 -1.43% -1.85 1251149 130.20 127.25 130.70 4431 126.45 130.50 1500 -0.74% 10.06%
WARTSILA 10.56 -2.85% -0.31 175809 10.96 10.55 10.98 4929 10.53 10.61 4969 -2.36% -23.92%
WEIR GROUP 1366.50 2.44% 32.50 452220 1358.00 1348.50 1385.00 850 1364.50 1366.50 100 7.18% 5.03%
WIRECARD 145.30 1.29% 1.85 127398 145.95 144.60 147.75 38 145.00 145.35 58 4.91% 9.29%
Zardoya Otis 6.09 0.49% 0.03 34506 6.08 6.08 6.16 121 6.04 6.08 370 0.58% -0.41%