23.02.2019 19:05:36
STXE 600 IND. G+S RE.USD
802.69
$$$
5.3200
0.67%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 797.37 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.02.2019 / 19:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.11% 802.7 695.6
1 Woche 1.82% 802.7 793.0
1 Monat 5.33% 802.7 756.4
3 Monate 7.97% 802.7 695.6
6 Monate -7.98% 895.8 695.6
1 Jahr -9.56% 895.8 695.6
3 Jahre 39.62% 930.0 553.0
32.36
13
SMI
12.11
10.91
SMI
-17.14
-10.68
SMI
2017
2018
2019
{"2017":{"performance":32.36,"chartHeight":28.320972817367,"year":2017,"ID_NOTATION":"193882"},"2018":{"performance":-17.14,"chartHeight":26.106936861658,"year":2018,"ID_NOTATION":"193882"},"2019":{"performance":12.11,"chartHeight":24.069323917147,"year":2019,"ID_NOTATION":"193882"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.02.2019 19:05:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 8840.00 - - - - - - 19 8666.00 8666.00 1 -2.13% 8.09%
ABB N 20.23 - - - - - - 1754 19.97 20.31 1000 2.35% 8.53%
AGGREKO 724.00 - - - - - - 227 723.80 724.60 3100 -0.11% -1.01%
ALFA LAVAL 208.80 - - - - - - 200 206.00 208.80 54 5.22% 10.21%
ASHTEAD GROUP 2059.00 - - - - - - 146 2058.00 2060.00 146 1.28% 26.13%
ATLANTIA 21.09 - - - - - - 366 21.08 21.10 242 0.67% 16.52%
Aalberts Industries 31.75 - - - - - - 70 31.73 31.76 70 -0.16% 9.48%
Adecco N 53.24 - - - - - - 674 52.10 53.26 3 0.49% 16.02%
Aena SA 155.90 - - - - - - 52 155.85 155.95 52 1.60% 14.17%
Airbus Group 113.78 - - - - - - 19 113.72 113.88 80 2.31% 35.54%
Alstom 37.76 - - - - - - 37 37.74 37.77 700 0.45% 7.43%
Amadeus IT 69.40 - - - - - - 16 69.38 69.44 380 1.52% 13.96%
Andritz 44.74 - - - - - - 118 44.50 44.92 509 1.04% 11.91%
Atlas Copco A 255.15 - - - - - - 100 248.05 261.65 100 1.59% 21.51%
Aéroports de Paris 173.10 - - - - - - 12 173.10 173.30 150 2.37% 4.47%
BABCOCK INT GROUP 573.00 - - - - - - 7 572.80 573.80 290 3.69% 16.65%
BAE SYSTEMS 469.50 - - - - - - 697 469.30 469.50 700 -10.91% 2.04%
BBA AVIATION 248.00 - - - - - - 9200 248.00 248.40 600 0.65% 13.35%
BUNZL 2541.00 - - - - - - 207 2524.00 2547.00 155 2.13% 7.53%
Bilfinger SE 34.08 - - - - - - 178 33.78 34.12 324 9.79% 32.92%
Bolloré 3.62 - - - - - - 1166 3.62 3.63 600 -2.00% 3.60%
Bureau Veritas 19.91 - - - - - - 550 19.91 19.92 55 1.17% 12.23%
CNH Industrial 9.56 - - - - - - 696 9.56 9.58 1600 1.44% 22.09%
COBHAM 122.60 - - - - - - 65 122.45 122.65 264 6.75% 25.20%
Carillion - - - - - - - - - - - - -
DCC 6590.00 - - - - - - 46 6585.00 6590.00 29 -2.95% 10.39%
DEUTSCHE POST 26.77 - - - - - - 400 26.77 26.78 288 -0.07% 11.91%
DKSH N 59.10 - - - - - - 16 58.95 59.10 280 -3.35% -12.70%
DSV 546.40 - - - - - - 200 535.60 559.60 200 2.28% 27.81%
Dassault Aviation 1380.00 - - - - - - 4 1379.00 1380.00 4 3.04% 12.25%
EXPERIAN 2058.00 - - - - - - 192 2057.00 2059.00 100 -0.64% 7.01%
Edenred 39.79 - - - - - - 525 39.71 39.88 49 7.14% 24.00%
Essentra - - - - - - - - - - - - -
Eurazeo 65.15 - - - - - - 260 65.10 65.15 28 2.20% 5.17%
FRAPORT 70.54 - - - - - - 40 70.50 70.54 2 -0.20% 13.12%
Ferguson 5398.00 - - - - - - 58 5397.00 5400.00 420 -1.32% 7.98%
Fingerprint Cards B 22.38 - - - - - - 29 22.25 22.54 14396 21.74% 120.90%
Flughafen Zuerich N 178.60 - - - - - - 6 178.40 178.80 3 0.22% 9.77%
G4S Plc 212.90 - - - - - - 3400 212.90 213.00 363 3.15% 7.15%
GEA GROUP 20.90 - - - - - - 1200 20.89 20.98 90 1.80% -7.11%
GRAFTON GROUP 774.50 - - - - - - 160 775.50 784.50 664 4.66% 20.45%
Georg Fischer N 923.50 - - - - - - 29 877.00 965.00 26 2.90% 17.27%
Getlink SE 12.54 - - - - - - 38 12.53 12.59 321 -0.67% 6.54%
HALMA 1505.00 - - - - - - 217 1504.00 1506.00 140 0.27% 10.91%
HAYS 151.30 - - - - - - 1400 151.10 151.40 1300 -2.83% 7.32%
HOWDEN JOINERY GROUP 508.60 - - - - - - 390 507.20 510.20 367 0.99% 16.15%
Huhtamäki 31.73 - - - - - - 33 31.45 31.78 42 -3.91% 17.65%
IMI PLC 959.50 - - - - - - 190 960.00 960.50 610 0.37% 0.37%
ISS 213.60 - - - - - - 809 209.00 217.10 802 10.33% 17.52%
Intertek Group 5156.00 - - - - - - 25 5142.00 5156.00 248 -0.69% 7.17%
KION GROUP 52.74 - - - - - - 160 52.74 52.78 49 -2.91% 19.70%
KONE 44.57 - - - - - - 27 44.57 48.00 1218 0.25% 7.35%
Koninklijke Vopak 43.08 - - - - - - 16 43.05 43.11 19 -1.15% 8.32%
Kühne + Nagel N 138.00 - - - - - - 9 138.00 138.50 3 -0.25% 9.44%
Legrand 58.52 - - - - - - 70 58.50 58.64 76 1.74% 18.37%
Leonardo S.p.A. 8.75 - - - - - - 876 8.74 8.77 450 -1.99% 14.08%
MAN 90.30 - - - - - - 10 90.20 90.50 1 0.06% 0.11%
MEGGITT 565.20 - - - - - - 328 565.00 565.60 390 1.80% 20.26%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MTU Aero Engines 194.25 - - - - - - 10 194.20 194.40 25 -0.84% 22.79%
OC Oerlikon N 13.37 - - - - - - 68 13.35 13.42 6 1.60% 21.11%
PHILIPS 34.74 - - - - - - 750 34.75 34.76 76 -0.91% 12.19%
PRYSMIAN 17.63 - - - - - - 1500 17.61 17.64 100 -8.76% 1.40%
Pagegroup 454.40 - - - - - - 160 453.80 461.20 5325 -1.73% 0.53%
PostNL 2.29 - - - - - - 22678 2.27 2.29 11500 1.42% 15.32%
QINETIQ GROUP 310.50 - - - - - - 650 310.50 313.50 1736 0.29% 8.00%
RENTOKIL INITIAL 341.90 - - - - - - 2234 341.70 342.10 6700 -3.17% 1.88%
ROLLS ROYCE 983.00 - - - - - - 260 982.80 983.40 371 1.44% 18.92%
ROTORK 283.00 - - - - - - 133 282.70 283.00 290 0.63% 15.62%
RPC GROUP 798.80 - - - - - - 1900 798.00 799.60 2038 0.50% 22.89%
Randstad Holding N.V 46.68 - - - - - - 90 46.64 46.69 2 -0.36% 17.14%
Rexel 11.05 - - - - - - 549 10.94 11.09 310 1.01% 19.18%
Royal Mail 288.00 - - - - - - 400 288.00 288.50 1815 2.82% 5.22%
SAFRAN 119.90 - - - - - - 83 119.85 119.95 53 3.41% 12.45%
SGS N 2547.00 - - - - - - 48 2522.00 2572.00 250 2.54% 15.46%
SKF B 160.10 - - - - - - 900 159.00 165.00 570 2.56% 19.26%
SMITH (DS) 333.60 - - - - - - 350 333.30 334.00 6700 -5.87% 11.91%
SMURFIT KAPPA GRP 26.06 - - - - - - 615 25.74 26.04 1200 -2.54% 12.81%
SPIRAX-SARCO ENGIN. 6785.00 - - - - - - 35 6780.00 6790.00 44 1.65% 9.00%
Sandvik 154.15 - - - - - - 2115 152.75 154.85 2082 3.64% 20.66%
Sartorius Vz 142.50 - - - - - - 2 142.30 142.60 28 -4.10% 30.14%
Schindler PS 226.60 - - - - - - 71 217.20 235.80 66 1.34% 16.32%
Schneider Electric 69.42 - - - - - - 120 69.20 69.62 138 2.00% 15.93%
Securitas B 149.95 - - - - - - 320 142.00 156.50 358 3.88% 5.67%
Siemens 95.78 - - - - - - 270 95.76 97.30 100 1.38% -2.10%
Smiths Group 1446.50 - - - - - - 200 1446.50 1447.50 100 -3.21% 6.20%
Spectris 2626.00 - - - - - - 254 2624.00 2654.00 197 -0.87% 14.67%
THYSSENKRUPP 13.42 - - - - - - 1447 13.42 13.44 633 0.92% -9.99%
TRAVIS PERKINS 1263.00 - - - - - - 179 1258.50 1264.50 180 -0.71% 17.49%
Thales 107.80 - - - - - - 41 107.75 107.85 22 1.46% 5.95%
Trelleborg B 157.30 - - - - - - 14 157.10 159.90 1994 0.25% 13.12%
Téléperformance 154.00 - - - - - - 20 154.00 154.10 54 -0.84% 10.71%
ULTRA ELECTRONICS 1290.00 - - - - - - 291 1289.00 1292.00 379 -1.15% -1.15%
Volvo B 138.60 - - - - - - 2351 137.35 138.75 3 2.86% 19.74%
WARTSILA 14.29 - - - - - - 275 14.21 14.30 110 1.81% 5.58%
WEIR GROUP 1629.00 - - - - - - 1400 1628.00 1630.50 16 4.06% 25.21%
WIRECARD 115.00 - - - - - - 54 112.95 115.00 92 14.77% -13.50%
Zardoya Otis 7.34 - - - - - - 1764 7.34 7.62 787 2.37% 19.93%