20.06.2019 14:10:07
STXE 600 IND. G+S RE.USD
853.47
$$$
2.5800
0.30%
19.06.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.06.2019 850.89 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.06.2019 / 14:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.20% 863.1 695.6
1 Woche 1.18% 853.5 834.8
1 Monat 2.84% 853.5 795.5
3 Monate 3.57% 863.1 788.8
6 Monate 18.36% 863.1 695.6
1 Jahr -0.55% 895.8 695.6
3 Jahre 40.81% 930.0 553.0
32.36
13
SMI
19.2
18.18
SMI
-17.14
-10.68
SMI
2017
2018
2019
{"2017":{"performance":32.36,"chartHeight":24.048480604199,"year":2017,"ID_NOTATION":"193882"},"2018":{"performance":-17.14,"chartHeight":22.168453350854,"year":2018,"ID_NOTATION":"193882"},"2019":{"performance":19.2,"chartHeight":22.733742031986,"year":2019,"ID_NOTATION":"193882"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.06.2019 14:10:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 7888.00 0.77% 60.00 2059 7866.00 7820.00 7944.00 1 7884.00 7890.00 4 9.30% 8.37%
ABB N 19.52 1.43% 0.28 459489 19.40 19.36 19.55 1504 19.52 19.52 1772 -0.16% 3.25%
AGGREKO 813.00 2.29% 18.20 19073 797.20 796.40 813.40 76 812.80 813.60 451 -0.33% 8.67%
ALFA LAVAL 210.35 3.01% 6.15 166485 206.60 206.30 210.35 519 210.30 210.40 305 0.84% 7.68%
ASHTEAD GROUP 2149.00 2.33% 49.00 523396 2109.50 2109.50 2151.00 913 2149.00 2150.00 3498 7.44% 28.64%
ATLANTIA 24.27 1.21% 0.29 117988 24.06 23.97 24.35 345 24.27 24.28 300 2.92% 32.49%
Aalberts Industries - - - - - - - - - - - - -
Adecco N 59.50 1.16% 0.68 55188 59.20 59.14 59.64 712 59.50 59.52 340 4.92% 28.18%
Aena SA - - - - - - - - - - - - -
Airbus Group 123.32 0.24% 0.30 223031 123.24 121.78 123.70 100 123.30 123.34 108 0.30% 46.94%
Alstom 42.12 0.50% 0.21 134842 41.87 41.87 42.41 62 42.11 42.12 335 0.02% 19.23%
Amadeus IT - - - - - - - - - - - - -
Andritz 32.50 2.33% 0.74 49284 31.96 31.96 32.56 63 32.50 32.52 513 -0.50% -20.56%
Atlas Copco A 294.00 3.74% 10.60 371730 287.60 287.60 294.10 362 294.00 294.10 615 1.00% 34.97%
Aéroports de Paris 159.80 -0.19% -0.30 23032 160.40 159.00 160.40 43 159.70 159.90 52 3.36% -3.38%
BABCOCK INT GROUP 482.70 0.25% 1.20 92432 480.70 480.30 489.10 300 482.30 483.20 469 0.50% -1.97%
BAE SYSTEMS 487.40 -0.96% -4.70 1156838 494.30 483.70 500.20 923 487.40 487.60 2458 2.01% 6.96%
BBA AVIATION 275.40 1.55% 4.20 960933 272.00 272.00 275.40 1450 275.00 275.40 1622 2.73% 23.95%
BUNZL 2127.00 -0.56% -12.00 117511 2142.00 2118.00 2142.00 587 2126.00 2128.00 834 -1.43% -9.48%
Bilfinger SE 27.74 3.90% 1.04 6607 27.10 27.08 27.88 21 27.70 27.76 26 0.60% 4.13%
Bolloré 3.94 0.46% 0.02 47496 3.94 3.94 3.98 100 3.94 3.94 730 - 12.24%
Bureau Veritas 21.92 0.64% 0.14 35687 21.83 21.80 21.96 170 21.92 21.94 259 1.73% 22.77%
CNH Industrial 9.14 1.51% 0.14 1293898 9.05 9.03 9.18 470 9.14 9.15 300 7.75% 15.02%
COBHAM 106.62 0.95% 1.00 77595 106.60 105.45 106.90 1566 106.50 106.65 1287 1.08% 7.87%
Carillion - - - - - - - - - - - - -
DCC 7130.00 2.38% 166.00 10732 7022.00 7020.00 7130.00 20 7128.00 7132.00 75 -0.80% 16.65%
DEUTSCHE POST 28.39 1.76% 0.49 282353 28.04 27.99 28.44 1658 28.39 28.39 350 2.12% 16.64%
DKSH N 56.95 0.98% 0.55 8249 56.85 56.80 57.45 40 56.90 56.95 134 -8.66% -16.69%
DSV 642.60 1.17% 7.40 60491 639.00 639.00 644.20 304 642.40 642.80 526 4.75% 48.58%
Dassault Aviation 1254.00 1.29% 16.00 637 1243.00 1243.00 1258.00 4 1253.00 1255.00 15 2.06% 2.48%
EXPERIAN 2435.00 2.48% 59.00 173794 2389.00 2389.00 2438.00 685 2434.00 2436.00 782 -0.75% 25.18%
Edenred 44.86 1.22% 0.54 66746 44.56 44.54 44.97 158 44.86 44.87 402 3.94% 38.11%
Essentra - - - - - - - - - - - - -
Eurazeo 63.55 0.95% 0.60 8677 63.50 63.45 63.75 113 63.50 63.60 19 -0.08% 6.70%
FRAPORT 76.32 -0.73% -0.56 25807 76.98 76.32 77.10 129 76.32 76.36 238 0.87% 23.28%
Ferguson 5692.00 1.21% 68.00 157327 5650.00 5636.00 5704.00 343 5690.00 5694.00 165 6.52% 12.50%
Fingerprint Cards B 18.41 -2.26% -0.42 115564 18.77 18.41 19.02 1934 18.39 18.43 627 -7.24% 85.98%
Flughafen Zuerich N 192.10 -1.54% -3.00 2355 195.10 191.90 195.20 20 192.00 192.20 62 9.06% 19.91%
G4S Plc 216.00 0.70% 1.50 94395 216.40 215.50 217.00 1089 215.80 216.00 839 -1.02% 7.95%
GEA GROUP 25.55 1.31% 0.33 186459 25.45 25.09 25.65 350 25.54 25.56 22 -2.78% 12.09%
GRAFTON GROUP 883.50 0.11% 1.00 6059 884.00 880.50 886.00 6 881.00 887.50 529 -3.87% 37.25%
Georg Fischer N 921.00 1.82% 16.50 454 917.00 911.50 923.00 5 920.00 921.00 4 -1.09% 14.86%
Getlink SE 14.37 0.56% 0.08 45906 14.38 14.33 14.45 692 14.36 14.38 1226 1.78% 21.46%
HALMA 2042.50 3.10% 61.50 286143 2000.00 1996.00 2045.00 1504 2042.00 2043.00 409 -1.05% 45.98%
HAYS 164.70 2.94% 4.70 266828 161.20 161.20 164.70 11 164.60 164.90 1250 4.10% 13.72%
HOWDEN JOINERY GROUP 506.20 0.72% 3.60 93298 504.40 503.40 507.60 1400 506.00 506.20 1187 -0.67% 14.78%
Huhtamäki 36.50 3.17% 1.12 39628 35.41 35.26 36.55 157 36.46 36.50 275 3.21% 31.18%
IMI PLC 1015.50 1.96% 19.50 17608 1003.50 1003.00 1018.50 355 1016.00 1017.00 343 1.43% 5.12%
ISS 200.40 0.38% 0.75 20099 201.00 199.20 202.00 56 200.50 200.80 156 3.12% 9.85%
Intertek Group 5680.00 1.10% 62.00 21703 5626.00 5617.00 5682.00 34 5678.00 5682.00 34 2.71% 16.77%
KION GROUP 55.04 1.03% 0.56 27942 54.90 54.58 55.50 94 55.00 55.04 103 3.81% 23.65%
KONE 51.40 0.98% 0.50 164270 51.18 50.68 51.54 125 51.40 51.42 667 1.19% 22.59%
Koninklijke Vopak 40.06 1.08% 0.43 35683 39.98 39.80 40.20 14 40.06 40.07 220 3.96% -0.35%
Kühne + Nagel N 137.95 0.29% 0.40 8278 138.05 137.85 138.55 82 137.90 137.95 29 2.88% 9.08%
Legrand 63.94 0.95% 0.60 94049 63.76 63.65 64.24 251 63.92 63.94 795 0.38% 28.11%
Leonardo S.p.A. 11.21 2.42% 0.27 232746 11.07 11.02 11.26 2357 11.21 11.21 800 2.48% 42.70%
MAN 63.20 0.08% 0.05 343 63.10 63.10 63.35 23 62.95 63.60 48 -1.64% -29.99%
MEGGITT 525.80 1.12% 5.80 139654 531.80 523.20 531.80 1011 525.40 525.80 921 0.27% 10.64%
METSO OYJ 34.34 1.93% 0.65 112372 33.97 33.75 34.94 150 34.32 34.35 269 5.68% 47.18%
MTU Aero Engines 204.80 2.25% 4.50 35831 203.30 201.00 204.80 93 204.70 204.90 126 -0.40% 26.61%
OC Oerlikon N 11.77 2.53% 0.29 24344 11.61 11.57 11.78 1099 11.77 11.79 929 1.15% 3.99%
PHILIPS 38.45 1.65% 0.62 315876 37.95 37.95 38.48 200 38.44 38.45 251 3.39% 22.12%
PRYSMIAN 17.94 2.34% 0.41 612685 17.71 17.71 18.07 1769 17.93 17.95 800 5.86% 4.07%
Pagegroup 526.75 1.69% 8.75 25345 522.00 522.00 531.50 535 525.50 526.50 1534 0.58% 14.60%
PostNL 1.48 0.68% 0.01 324869 1.48 1.47 1.51 2495 1.49 1.49 1084 -4.50% -25.61%
QINETIQ GROUP 292.00 0.34% 1.00 240346 289.80 289.40 292.00 799 291.80 292.20 681 0.28% 1.22%
RENTOKIL INITIAL 398.30 1.69% 6.60 359764 393.90 393.50 398.40 600 398.00 398.30 257 1.24% 16.72%
ROLLS ROYCE 916.60 1.01% 9.20 270884 909.20 909.20 920.60 661 916.60 917.20 931 1.50% 9.77%
ROTORK 308.60 1.61% 4.90 166842 304.90 304.90 309.60 2524 308.40 308.80 1779 -0.26% 22.56%
RPC GROUP 792.10 0.05% 0.40 28868 791.90 791.80 792.20 1514 792.00 792.20 14332 -0.01% 21.80%
Randstad Holding N.V 50.70 1.58% 0.79 79237 50.38 50.24 50.96 601 50.70 50.72 966 3.78% 25.24%
Rexel 10.96 1.67% 0.18 129940 10.84 10.84 11.03 634 10.96 10.96 868 6.68% 16.21%
Royal Mail 207.30 0.58% 1.20 748413 206.00 205.90 208.30 1575 207.30 207.70 1102 5.13% -24.70%
SAFRAN 132.90 0.68% 0.90 106704 132.75 131.25 133.60 740 132.90 132.95 368 6.15% 25.48%
SGS N 2594.00 0.82% 21.00 572 2585.00 2577.00 2595.00 15 2593.00 2595.00 3 -1.27% 16.64%
SKF B 171.70 4.38% 7.20 552922 167.05 167.05 171.90 806 171.75 171.80 200 1.98% 22.53%
SMITH (DS) 357.10 0.68% 2.40 899169 354.40 353.20 360.20 732 357.00 357.20 424 3.32% 18.99%
SMURFIT KAPPA GRP 27.33 -0.76% -0.21 64732 27.73 27.04 27.78 274 27.30 27.33 411 6.95% 19.22%
SPIRAX-SARCO ENGIN. 9045.00 2.67% 235.00 13679 8897.50 8897.50 9050.00 61 9045.00 9055.00 96 0.63% 41.53%
Sandvik 169.55 2.05% 3.40 828522 168.65 168.10 170.70 473 169.55 169.60 733 2.91% 31.50%
Sartorius Vz 189.20 1.83% 3.40 13479 187.10 186.90 190.20 66 189.50 189.70 11 3.97% 69.68%
Schindler PS 219.10 0.60% 1.30 11745 219.30 218.80 220.60 116 219.10 219.30 64 0.14% 11.81%
Schneider Electric 79.20 2.62% 2.02 234795 77.90 77.84 79.30 297 79.18 79.22 277 3.71% 28.89%
Securitas B 168.40 0.90% 1.50 93977 168.43 167.55 168.95 416 168.35 168.40 374 2.05% 17.62%
Siemens 107.16 0.62% 0.66 256578 106.98 106.60 107.52 461 107.14 107.16 659 1.41% 8.86%
Smiths Group 1527.50 0.96% 14.50 135411 1524.50 1514.50 1531.00 593 1527.00 1528.50 375 0.67% 11.09%
Spectris 2756.00 3.22% 86.00 22209 2700.00 2700.00 2757.00 12 2754.00 2757.00 209 0.11% 16.59%
THYSSENKRUPP 12.35 1.31% 0.16 548197 12.35 12.13 12.72 300 12.33 12.35 200 0.99% -18.28%
TRAVIS PERKINS 1353.00 0.56% 7.50 59759 1353.50 1336.50 1354.50 221 1352.50 1354.00 133 1.36% 25.16%
Thales 107.30 -0.05% -0.05 48715 107.55 107.00 108.10 380 107.25 107.35 413 2.53% 5.50%
Trelleborg B 136.10 1.99% 2.65 135713 134.80 134.65 137.10 676 136.05 136.15 326 0.34% -4.03%
Téléperformance 178.80 1.30% 2.30 2599 178.10 178.00 179.10 66 178.80 178.90 29 0.63% 26.89%
ULTRA ELECTRONICS 1634.00 0.62% 10.00 3617 1620.00 1610.00 1634.00 151 1630.00 1634.00 6 0.87% 24.44%
Volvo B 149.25 2.47% 3.60 1115615 146.95 146.95 150.00 1962 149.25 149.30 661 3.26% 25.83%
WARTSILA 13.30 -0.09% -0.01 171631 13.37 13.13 13.43 614 13.29 13.30 100 1.02% -4.07%
WEIR GROUP 1530.00 2.55% 38.00 118667 1523.00 1518.00 1532.00 150 1530.00 1532.00 150 -3.15% 14.68%
WIRECARD 152.05 0.40% 0.60 35217 153.00 151.50 153.20 35 152.00 152.20 70 2.37% 13.92%
Zardoya Otis 6.79 1.27% 0.09 8528 6.76 6.75 6.83 204 6.79 6.80 431 -1.32% 9.64%