12.12.2018 16:24:50
STXE 600 IND. G+S RE.USD
717.09
$$$
9.8700
1.40%
11.12.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2018 707.22 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.12.2018 / 17:50
Währung $$$ Aktualisierungsstand 12.12.2018 / 16:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -17.02% 930.0 707.2
1 Woche -5.25% 743.2 707.2
1 Monat -7.44% 770.2 707.2
3 Monate -17.16% 892.7 707.2
6 Monate -19.01% 895.8 707.2
1 Jahr -15.28% 930.0 707.2
3 Jahre 19.63% 930.0 532.7
11.47
SMI
32.36
13
SMI
-5.58
SMI
-17.02
-7.11
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":-17.02,"chartHeight":23.398493451927,"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":-7.11,"chartHeight":18.802401442325,"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":-12.8,"chartHeight":21.898151708921,"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":-1.41,"chartHeight":10.283456925261,"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":-5.45,"chartHeight":17.402403953344,"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":-16.54,"chartHeight":23.247864086465,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2018 16:24:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
A.P. Moller-Maersk B 8930.00 0.72% 64.00 4535 8714.00 8702.00 8952.00 50 8926.00 8932.00 22 -4.85% -18.06%
ABB N 19.77 4.08% 0.78 2640267 19.00 18.68 19.82 4818 19.76 19.77 3210 -5.29% -27.27%
AGGREKO 717.60 1.70% 12.00 265628 702.80 702.80 719.00 241 717.40 718.00 320 -5.47% -11.52%
ALFA LAVAL 199.20 2.15% 4.20 352693 195.80 194.40 199.20 177 199.15 199.25 283 -1.94% 0.67%
ASHTEAD GROUP 1733.50 2.88% 48.50 720988 1672.00 1596.50 1736.00 348 1733.00 1734.00 1860 -5.20% -15.54%
ATLANTIA 18.12 1.63% 0.29 372935 17.86 17.82 18.12 203 18.11 18.12 287 0.14% -32.36%
Aalberts Industries 29.97 2.60% 0.76 29738 29.35 29.02 30.02 195 29.95 29.97 86 -5.50% -30.99%
Adecco N 46.26 1.25% 0.57 176102 45.89 45.53 46.27 154 46.22 46.24 176 -8.01% -38.67%
Aena SA 144.20 0.49% 0.70 63186 144.20 143.70 145.75 98 144.15 144.25 160 1.88% -15.04%
Airbus Group 91.32 2.55% 2.27 371240 88.84 88.61 91.57 23 91.31 91.34 201 -5.71% 6.77%
Alstom 38.56 1.98% 0.75 154876 37.96 37.56 38.60 358 38.56 38.58 401 0.53% 9.53%
Amadeus IT 62.56 1.66% 1.02 348460 61.82 61.32 62.58 622 62.56 62.60 559 -4.05% 2.36%
Andritz 41.14 3.00% 1.20 27653 40.12 39.92 41.14 18 41.12 41.14 300 -6.24% -15.61%
Atlas Copco A 221.05 3.73% 7.95 786979 212.25 211.40 221.15 511 221.00 221.10 849 -4.70% -21.63%
Aéroports de Paris 167.60 1.88% 3.10 19782 166.10 164.70 168.10 109 167.40 167.60 35 -2.66% 3.82%
BABCOCK INT GROUP 527.40 2.05% 10.60 162867 516.40 511.60 527.80 837 527.00 527.60 384 -7.28% -27.01%
BAE SYSTEMS 458.85 0.32% 1.45 2266860 455.00 452.60 460.70 2183 458.80 458.90 4789 -3.58% -20.59%
BBA AVIATION 218.80 -0.09% -0.20 938337 218.00 214.80 218.80 662 218.80 219.00 750 -3.86% -37.64%
BUNZL 2410.00 2.12% 50.00 131553 2373.00 2368.00 2420.00 125 2409.00 2411.00 353 -2.76% 13.84%
Bilfinger SE 27.96 2.72% 0.74 24299 26.90 26.64 28.00 376 27.90 27.96 91 -6.65% -31.41%
Bolloré 3.65 0.83% 0.03 312622 3.63 3.61 3.67 7426 3.65 3.65 1084 -5.63% -19.70%
Bureau Veritas 18.82 1.40% 0.26 148079 18.59 18.52 18.84 797 18.83 18.84 125 -3.66% -18.52%
CNH Industrial 8.52 1.21% 0.10 795189 8.42 8.36 8.59 666 8.51 8.52 538 -4.51% -24.48%
COBHAM 103.90 0.29% 0.30 1124354 103.85 99.64 104.35 7738 103.85 104.00 5055 1.12% -17.32%
Carillion - - - - - - - - - - - - -
DCC 6135.00 2.16% 130.00 56165 5990.00 5960.00 6135.00 94 6130.00 6135.00 649 -0.99% -20.31%
DEUTSCHE POST 25.12 -1.16% -0.29 1228005 25.45 24.51 25.46 965 25.12 25.13 2375 -9.25% -36.12%
DKSH N 68.60 4.10% 2.70 8393 66.35 66.35 68.85 25 68.50 68.60 76 -3.09% -22.74%
DSV 497.60 0.24% 1.20 55369 497.90 495.20 502.80 118 497.40 497.70 307 -3.76% 1.62%
Dassault Aviation 1275.00 1.27% 16.00 1580 1254.00 1251.00 1278.00 11 1275.00 1276.00 1 -8.90% -2.74%
EXPERIAN 1900.50 0.96% 18.00 206786 1880.50 1875.00 1903.50 253 1900.00 1900.50 633 -3.29% 15.35%
Edenred 33.26 4.92% 1.56 158244 31.52 31.50 33.27 116 33.25 33.28 154 -6.16% 31.15%
Essentra - - - - - - - - - - - - -
Eurazeo 63.65 2.17% 1.35 33293 62.50 62.30 63.95 245 63.60 63.70 467 -5.39% -15.32%
FRAPORT 63.56 -0.59% -0.38 46515 64.00 63.32 64.04 259 63.54 63.58 73 -3.21% -30.45%
Ferguson 5039.00 1.08% 54.00 78475 4964.00 4917.00 5044.00 68 5039.00 5041.00 208 0.24% -7.34%
Fingerprint Cards B 10.41 -2.00% -0.21 96111 10.75 10.30 10.75 1622 10.28 10.66 2663 -11.32% -32.63%
Flughafen Zuerich N 165.80 1.10% 1.80 8650 163.90 163.70 166.30 20 165.70 165.90 59 0.24% -26.09%
G4S Plc 182.35 1.31% 2.35 921003 179.12 177.70 182.50 3286 182.25 182.40 1350 -4.66% -32.51%
GEA GROUP 22.75 0.71% 0.16 191668 22.65 22.14 22.77 101 22.75 22.76 143 -3.46% -43.46%
GRAFTON GROUP 674.00 2.74% 18.00 1606 656.50 656.50 674.00 187 676.00 682.50 1579 -5.68% -18.05%
Georg Fischer N 822.00 2.62% 21.00 3776 809.00 801.50 822.50 6 820.00 821.50 12 1.07% -37.71%
Getlink SE 11.26 1.58% 0.17 666732 11.09 11.06 11.26 1681 11.26 11.26 3931 -1.29% 3.45%
HALMA 1324.00 1.38% 18.00 70110 1313.00 1296.00 1324.00 709 1323.00 1324.00 295 -5.02% 3.00%
HAYS 144.00 0.56% 0.80 697430 144.00 143.20 145.40 2217 143.90 144.10 1250 -7.37% -21.96%
HOWDEN JOINERY GROUP 446.00 1.55% 6.80 330207 445.20 437.20 446.30 153 446.00 446.30 414 0.02% -6.21%
Huhtamäki 28.06 2.11% 0.58 74268 27.48 27.48 28.13 253 28.05 28.08 249 2.65% -21.33%
IMI PLC 924.50 1.99% 18.00 199324 916.25 896.50 924.50 325 924.50 926.00 250 -6.83% -32.20%
ISS 186.60 -1.53% -2.90 255676 187.00 184.25 187.55 184 186.50 186.65 154 -7.02% -21.37%
Intertek Group 4745.00 1.02% 48.00 43249 4702.00 4639.00 4748.00 439 4744.00 4745.00 110 -1.47% -9.85%
KION GROUP 47.45 1.11% 0.52 60037 46.67 46.32 47.50 19 47.44 47.47 34 -8.63% -35.01%
KONE 42.72 1.96% 0.82 178065 42.05 41.89 42.77 16 42.71 42.74 100 -3.70% -6.31%
Koninklijke Vopak 40.91 1.54% 0.62 58810 40.42 40.21 40.94 75 40.89 40.93 100 3.73% 9.90%
Kühne + Nagel N 131.00 0.04% 0.05 37063 131.50 130.15 131.85 70 130.95 131.00 197 -7.09% -23.98%
Legrand 50.96 1.27% 0.64 187234 50.40 50.24 50.96 878 50.94 50.96 326 -3.64% -21.67%
Leonardo S.p.A. 8.25 0.05% 0.00 678366 8.26 8.14 8.30 400 8.25 8.25 128 -5.48% -16.64%
MAN 90.25 0.11% 0.10 33380 90.25 90.15 90.25 11426 90.20 90.25 1739 -0.14% -5.49%
MEGGITT 476.40 1.66% 7.80 466417 468.90 468.90 479.30 1330 476.20 476.40 198 -10.37% -2.92%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MTU Aero Engines 170.00 4.36% 7.10 31311 164.20 163.50 170.75 341 169.90 170.10 125 -9.75% 9.15%
OC Oerlikon N 11.48 2.23% 0.25 37041 11.21 11.20 11.49 488 11.47 11.49 399 -5.55% -31.84%
PHILIPS 32.95 2.74% 0.88 504188 32.17 32.15 32.95 384 32.94 32.95 1123 -4.96% 1.44%
PRYSMIAN 16.66 4.78% 0.76 499467 15.96 15.72 16.70 175 16.64 16.66 175 -2.39% -39.69%
Pagegroup 490.40 0.70% 3.40 171246 489.00 486.20 498.00 249 490.00 490.60 719 -3.85% 3.95%
PostNL 2.10 1.23% 0.03 281063 2.08 2.06 2.10 1796 2.10 2.10 1000 -13.35% -49.20%
QINETIQ GROUP 289.00 1.98% 5.60 199933 283.20 282.50 289.60 303 288.90 289.10 691 -4.55% 22.37%
RENTOKIL INITIAL 327.50 1.83% 5.90 547771 321.80 321.70 328.20 745 327.30 327.50 700 -4.60% 1.01%
ROLLS ROYCE 818.00 4.55% 35.60 1119222 789.00 788.00 820.40 874 817.80 818.00 343 -8.96% -8.12%
ROTORK 250.00 0.52% 1.30 454159 247.90 245.50 250.20 750 249.90 250.10 750 -5.08% -7.13%
RPC GROUP 659.40 2.20% 14.20 184945 638.80 635.80 660.00 300 658.40 659.20 124 -3.36% -27.26%
Randstad Holding N.V 39.95 1.19% 0.47 85142 39.62 39.43 40.08 26 39.92 39.94 153 -6.91% -22.83%
Rexel 9.77 2.52% 0.24 432921 9.54 9.50 9.82 322 9.77 9.77 1061 -4.58% -37.08%
Royal Mail 308.40 2.25% 6.80 577117 303.10 298.70 308.90 750 308.10 308.40 879 -2.01% -33.74%
SAFRAN 108.62 3.16% 3.33 221515 105.95 105.55 109.10 642 108.60 108.65 333 -5.81% 22.31%
SGS N 2359.00 1.07% 25.00 1617 2331.00 2330.00 2359.00 13 2358.00 2360.00 15 -2.42% -7.82%
SKF B 133.35 2.38% 3.10 716461 131.25 129.60 133.35 2036 133.35 133.45 799 -7.43% -28.32%
SMITH (DS) 318.40 2.45% 7.60 1206921 309.00 306.20 319.60 4196 318.30 318.50 735 -5.93% -35.82%
SMURFIT KAPPA GRP 23.56 7.19% 1.58 245458 21.76 21.76 23.58 200 23.52 23.56 200 -7.72% -22.02%
SPIRAX-SARCO ENGIN. 6305.00 2.11% 130.00 20683 6190.00 6145.00 6305.00 197 6300.00 6305.00 250 -2.37% 9.29%
Sandvik 129.30 2.33% 2.95 921723 126.55 126.05 129.30 1645 129.25 129.30 1043 -6.72% -11.89%
Sartorius Vz 117.40 4.36% 4.90 19745 112.60 111.80 117.40 102 117.30 117.50 112 -4.82% 41.78%
Schindler PS 202.20 2.90% 5.70 11643 196.70 195.80 202.20 122 202.20 202.40 89 -4.24% -12.51%
Schneider Electric 63.04 1.61% 1.00 276637 62.02 61.74 63.20 304 63.02 63.04 244 -3.63% -12.71%
Securitas B 147.75 0.92% 1.35 299289 146.95 146.20 147.80 588 147.70 147.75 120 -2.76% 2.31%
Siemens 99.35 0.97% 0.95 456176 98.16 98.05 99.40 262 99.33 99.34 138 -4.26% -15.25%
Smiths Group 1387.00 1.24% 17.00 139116 1375.50 1365.00 1389.00 492 1386.50 1387.50 205 -4.10% -8.54%
Spectris 2314.00 -1.99% -47.00 104218 2384.00 2293.00 2384.00 129 2310.00 2313.00 42 -1.62% -5.29%
THYSSENKRUPP 15.85 0.35% 0.06 444925 15.67 15.52 15.86 90 15.85 15.86 741 -6.57% -34.83%
TRAVIS PERKINS 1116.00 2.72% 29.50 203454 1089.00 1080.00 1116.50 778 1115.50 1116.50 1691 -0.87% -30.84%
Thales 107.50 2.33% 2.45 73566 105.00 104.60 107.55 74 107.45 107.55 203 -1.22% 16.88%
Trelleborg B 144.50 2.26% 3.20 220847 142.05 140.70 145.05 759 144.45 144.55 280 -8.22% -25.40%
Téléperformance 146.60 2.02% 2.90 20803 143.70 143.50 146.60 158 146.50 146.70 244 -2.58% -
ULTRA ELECTRONICS 1369.00 3.17% 42.00 4636 1335.00 1335.00 1374.00 100 1366.00 1371.00 100 -7.27% -1.99%
Volvo B 119.40 1.66% 1.95 1484967 117.70 116.85 119.45 430 119.40 119.45 1311 -7.01% -22.78%
WARTSILA 14.26 3.94% 0.54 322027 13.80 13.77 14.29 2650 14.26 14.27 402 -3.89% -21.60%
WEIR GROUP 1431.00 2.36% 33.00 80587 1400.50 1372.50 1431.00 300 1430.00 1431.50 62 -6.71% -34.37%
WIRECARD 136.85 -0.36% -0.50 191936 138.55 134.90 138.65 99 136.75 136.80 221 -1.08% 47.62%
Zardoya Otis 6.27 2.12% 0.13 61798 6.13 6.12 6.28 404 6.27 6.29 300 -1.13% -32.53%