09.07.2020 11:34:51
STXE 600 IND. G+S RE.USD
840.63
$$$
-4.5400
-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 845.17 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 09.07.2020 / 11:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.33% 961.2 552.7
1 Woche 2.59% 847.4 827.7
1 Monat -1.77% 847.4 791.8
3 Monate 24.99% 863.1 653.4
6 Monate -11.12% 961.2 552.7
1 Jahr -1.34% 961.2 552.7
3 Jahre 7.07% 961.2 552.7
SMI
33.49
26.51
SMI
-17.14
-10.68
SMI
-11.33
-4.13
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":-11.33,"chartHeight":18.39392147165,"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":-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 11:34:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 8080.00 -0.44% -36.00 1566 8164.00 8064.00 8188.00 2 8078.00 8082.00 3 4.32% -15.67%
Aalberts Industries 29.35 0.07% 0.02 25743 29.50 29.16 29.68 29 29.36 29.39 341 -0.03% -26.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Airbus Group 64.87 -1.28% -0.84 149539 66.59 64.76 66.72 190 64.84 64.86 39 2.26% -49.72%
ALFA LAVAL 204.50 -0.68% -1.40 38147 206.80 204.20 207.30 321 204.40 204.60 452 0.64% -12.64%
Alstom 42.83 -0.19% -0.08 83286 43.18 42.66 43.20 1 42.79 42.84 162 6.08% 2.00%
Amadeus IT 45.79 -2.82% -1.33 144890 47.80 45.65 47.86 287 45.79 45.81 41 0.53% -35.36%
Andritz 31.64 -2.23% -0.72 12673 32.30 31.28 32.52 196 31.56 31.64 15 -0.49% -15.95%
ASHTEAD GROUP 2636.00 -1.13% -30.00 32124 2694.00 2636.00 2700.00 287 2634.00 2636.00 127 -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 406.30 1.17% 4.70 131332 403.45 403.45 409.20 356 406.30 406.40 197 1.59% 7.47%
Aéroports de Paris 89.80 -2.44% -2.25 9533 92.35 89.50 92.35 115 89.70 89.90 24 1.66% -47.70%
BABCOCK INT GROUP 294.90 4.28% 12.10 50215 287.60 283.70 297.20 750 294.80 295.20 394 -10.65% -54.88%
BAE SYSTEMS 479.90 -0.04% -0.20 199689 483.40 479.40 486.10 1052 479.80 480.10 2555 -0.68% -15.27%
Bilfinger SE 16.64 0.30% 0.05 613 16.69 16.64 16.71 197 16.52 16.68 3 0.18% -52.02%
Bolloré 2.85 -1.15% -0.03 32618 2.91 2.84 2.91 261 2.84 2.85 1581 3.12% -25.80%
BUNZL 2198.00 -0.68% -15.00 19174 2210.00 2196.00 2215.00 110 2197.00 2200.00 158 1.24% 6.55%
Bureau Veritas 19.48 -0.23% -0.04 29923 19.62 19.45 19.62 274 19.46 19.49 666 2.98% -16.20%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 6.03 -0.85% -0.05 40014 6.14 6.03 6.17 1161 6.01 6.04 1144 0.61% -38.21%
Dassault Aviation 818.00 -1.56% -13.00 140 830.50 817.00 830.50 5 815.00 818.00 7 1.40% -29.10%
DCC 6768.00 -0.62% -42.00 24975 6852.00 6754.00 6852.00 105 6768.00 6770.00 141 0.24% 4.13%
DEUTSCHE POST 34.33 1.00% 0.34 213397 34.09 34.07 34.34 108 34.32 34.33 357 3.91% 0.22%
DS Smith 278.00 -1.52% -4.30 225055 281.40 277.90 286.90 456 278.00 278.30 8 -11.25% -26.43%
DSV Panalpina 847.80 1.44% 12.00 12728 838.00 835.40 850.60 10 847.60 847.80 16 1.19% 8.63%
Edenred 40.76 -1.83% -0.76 25813 41.64 40.66 41.70 108 40.66 40.74 1 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 1 44.56 44.70 30 -0.92% -25.54%
EXPERIAN 2864.00 -0.42% -12.00 66321 2900.00 2863.00 2908.00 385 2862.00 2864.00 30 0.52% 12.30%
Ferguson 6638.00 1.13% 74.00 14317 6608.00 6600.00 6680.00 2 6634.00 6638.00 110 0.60% -5.23%
Fingerprint Cards B 16.95 1.36% 0.23 57210 16.88 16.82 17.03 642 16.94 16.97 1398 -0.21% -11.53%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 37.40 -1.48% -0.56 13019 38.26 37.38 38.26 110 37.38 37.44 53 -2.16% -50.07%
G4S Plc 119.40 -0.83% -1.00 55804 122.40 119.35 122.40 1397 118.95 119.45 2955 5.89% -45.00%
GEA GROUP 30.35 -0.41% -0.12 29450 30.49 30.34 30.57 256 30.30 30.36 195 7.69% 3.13%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.23 -0.82% -0.11 28018 13.44 13.21 13.44 1438 13.20 13.22 1268 2.89% -14.16%
GRAFTON GROUP 663.00 3.67% 23.50 19636 672.50 660.00 672.50 742 662.00 669.00 499 -2.81% -26.66%
Halma 2292.00 -1.08% -25.00 30586 2318.00 2292.00 2322.00 82 2290.00 2294.00 316 0.83% 9.65%
HAYS 120.30 0.59% 0.70 62214 119.70 119.70 120.70 1026 120.30 120.60 795 1.10% -34.18%
HOWDEN JOINERY GROUP 540.60 0.07% 0.40 509433 546.40 540.60 550.20 249 539.40 539.80 201 -2.91% -19.73%
Huhtamäki 34.42 -1.04% -0.36 7611 34.74 34.42 34.92 102 34.40 34.44 384 -0.06% -15.81%
IMI PLC 935.50 -0.05% -0.50 12270 945.00 935.00 945.00 337 933.00 938.50 313 2.18% -20.54%
Intertek Group 5402.00 -1.10% -60.00 22830 5464.00 5402.00 5478.00 35 5396.00 5402.00 243 0.26% -6.44%
ISS 100.60 -2.09% -2.15 50069 103.45 100.35 103.95 414 100.55 100.75 543 -3.88% -35.84%
KION GROUP 57.60 -0.14% -0.08 21181 57.75 57.50 58.02 43 57.60 57.66 77 6.07% -6.70%
KONE 62.16 1.07% 0.66 42567 61.84 61.64 62.30 259 62.12 62.14 387 0.85% 5.49%
PHILIPS 42.30 -0.19% -0.08 81044 42.28 42.23 42.48 42 42.29 42.30 91 0.99% -0.94%
Koninklijke Vopak 48.44 -0.10% -0.05 24292 48.44 48.24 48.83 273 48.43 48.48 16 1.70% 0.17%
- - - - - - - - - - - 0.00% 0.00%
Legrand 69.36 0.06% 0.04 27309 69.70 69.24 69.80 121 69.32 69.36 367 2.18% -4.68%
Leonardo S.p.A. 5.79 -1.13% -0.07 201799 5.90 5.79 5.90 355 5.78 5.79 3926 0.38% -44.30%
MAN 47.52 0.26% 0.12 734 47.55 47.50 47.55 100 47.35 47.55 233 3.16% 9.57%
MEGGITT 305.60 -1.58% -4.90 91072 317.30 305.10 317.30 546 305.70 306.10 948 1.44% -52.61%
MTU Aero Engines 149.65 0.34% 0.50 9280 150.40 148.55 151.50 98 149.50 149.60 62 -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 379.00 378.00 383.60 214 380.80 384.00 389 1.76% -27.27%
PostNL 1.98 -0.43% -0.01 123323 2.00 1.96 2.00 978 1.98 1.98 924 2.11% -1.41%
PRYSMIAN 21.73 -0.37% -0.08 76337 21.89 21.67 22.04 507 21.71 21.74 701 5.26% 1.07%
QINETIQ GROUP 295.00 0.20% 0.60 11084 296.80 294.20 297.00 223 294.20 295.00 556 -1.60% -17.81%
Randstad Holding N.V 41.02 1.53% 0.62 35594 40.72 40.55 41.12 74 40.99 41.02 7 2.20% -25.82%
Rentokil Initial 528.60 0.76% 4.00 146918 536.20 527.00 539.20 294 528.20 528.60 1558 1.82% 15.75%
Rexel 10.47 -0.62% -0.07 54331 10.57 10.39 10.62 436 10.46 10.48 439 1.84% -10.95%
ROLLS ROYCE 264.90 -7.76% -22.30 2093564 293.15 260.35 296.40 789 264.50 264.80 334 0.35% -58.16%
ROTORK 281.20 -1.19% -3.40 88070 286.40 281.00 286.80 2 281.00 281.40 539 -0.49% -14.69%
Royal Mail 165.95 -0.78% -1.30 345992 168.85 165.85 169.60 649 165.85 166.00 2056 -2.95% -26.39%
SAFRAN 88.82 -1.67% -1.51 29768 90.87 88.82 91.48 100 88.80 88.84 183 0.61% -34.47%
Sandvik 179.30 0.31% 0.55 92114 180.00 179.10 180.20 421 179.25 179.35 689 1.68% -2.00%
Sartorius Vz 316.20 0.89% 2.80 1679 317.80 314.40 318.00 15 316.00 316.40 7 4.75% 62.97%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 98.04 0.47% 0.46 86521 98.22 97.86 98.38 309 98.02 98.06 340 0.29% 6.53%
Securitas B 124.55 -0.52% -0.65 83669 125.60 124.10 125.65 200 124.50 124.60 782 -0.08% -22.24%
- - - - - - - - - - - 0.00% 0.00%
Siemens 106.84 0.72% 0.76 109269 106.48 106.00 107.24 51 106.82 106.84 510 1.96% -9.15%
Signature Aviation 232.60 -0.77% -1.80 58028 236.80 232.50 236.80 288 232.00 232.40 49 -0.21% -25.94%
SKF B 179.80 -0.19% -0.35 64354 181.05 179.70 181.62 976 179.65 179.75 150 3.48% -4.91%
Smiths Group 1413.50 -0.04% -0.50 12931 1426.50 1413.50 1434.00 48 1411.50 1413.00 472 0.43% -16.08%
SMURFIT KAPPA GRP 27.62 -0.58% -0.16 8077 27.96 27.62 28.06 27 27.58 27.64 514 -5.70% -18.91%
Spectris 2518.00 -0.83% -21.00 12134 2520.00 2516.00 2551.00 50 2515.00 2517.00 143 0.24% -12.87%
SPIRAX-SARCO ENGIN. 10025.00 -0.45% -45.00 5024 10145.00 10025.00 10145.00 31 10015.00 10025.00 82 2.11% 12.77%
Thales 71.58 -2.69% -1.98 26577 73.70 71.38 73.92 85 71.50 71.54 19 3.80% -20.44%
THYSSENKRUPP 6.29 -0.06% -0.00 102950 6.34 6.23 6.40 1500 6.29 6.30 1500 3.23% -47.80%
TRAVIS PERKINS 1145.00 1.51% 17.00 42917 1143.00 1135.50 1157.00 81 1145.00 1146.00 69 0.71% -29.70%
Trelleborg B 141.25 -0.11% -0.15 22119 142.55 141.15 142.65 1555 141.00 141.20 821 4.51% -15.96%
Téléperformance 228.40 1.33% 3.00 3385 225.00 225.00 229.00 19 228.10 228.30 2 0.99% 3.87%
ULTRA ELECTRONICS 1999.00 -0.74% -15.00 1311 2006.00 1999.00 2020.00 139 1983.00 2002.00 97 1.36% -5.09%
Volvo B 153.30 -0.33% -0.50 218844 154.15 152.62 154.55 829 153.25 153.35 917 4.48% -2.04%
Wärtsilä 7.12 -3.08% -0.23 145218 7.31 7.08 7.35 500 7.12 7.12 943 2.23% -25.54%
WEIR GROUP 1063.00 -0.23% -2.50 32312 1085.50 1060.00 1086.50 358 1060.00 1061.50 94 0.95% -29.44%
WIRECARD 2.73 -5.25% -0.15 145307 2.65 2.63 2.99 756 2.71 2.73 916 -40.54% -97.32%
Zardoya Otis 6.03 -0.49% -0.03 2186 6.07 6.03 6.10 335 6.02 6.04 135 -0.82% -13.18%