24.10.2021 13:52:09
STXE TM INDUST.G+S.PR.EUR
830.68
$$$
4.9300
0.60%
22.10.2021 17:50
 
Chart
Kursdaten
Kurs 830.68 Eröffnung 830.68
Diff. absolut 4.93 Tages-Hoch 830.68
Diff. % 0.60 % Tages-Tief 830.68
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 825.75 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 24.10.2021 / 13:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.78% 862.1 683.3
1 Woche 0.02% 831.0 825.5
1 Monat -1.85% 853.4 797.6
3 Monate 1.21% 862.1 797.6
6 Monate 6.63% 862.1 757.8
1 Jahr 35.49% 862.1 579.9
3 Jahre 52.90% 862.1 399.4
31.86
26.51
2.8
1.13
20.78
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.86,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"2069724"},"2020":{"performance":2.8,"chartHeight":13.832849116035,"year":2020,"ID_NOTATION":"2069724"},"2021":{"performance":20.78,"chartHeight":24.338937471242,"year":2021,"ID_NOTATION":"2069724"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.10.2021 13:52:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 17030.00 1.88% 315.00 641 16700.00 16625.00 17060.00 20 16860.00 17210.00 20 8.75% 33.67%
A.P. Moller-Maersk B 18010.00 2.10% 370.00 4687 17750.00 17545.00 18110.00 19 17825.00 18190.00 19 8.89% 31.36%
Aalberts Industries 47.64 -0.18% -0.09 82137 47.79 47.62 48.34 39 47.43 47.69 39 -3.85% 30.20%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
Addtech B 179.00 1.13% 2.00 49527 177.00 175.50 179.00 300 178.00 180.00 1000 4.68% 59.82%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 142.00 0.64% 0.90 118512 141.90 139.03 142.70 42 141.50 142.10 16 -2.69% -0.14%
AFRY AB 287.80 0.84% 2.40 10438 285.40 283.60 290.80 32 287.80 288.40 124 2.42% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Airbus 109.96 -1.33% -1.48 417389 111.78 109.89 111.90 50 109.86 110.04 17 -4.25% 21.64%
ALFA LAVAL 339.20 2.08% 6.90 922746 334.50 332.30 339.75 48 338.80 339.30 109 2.20% 49.63%
Alstom 31.16 0.39% 0.12 313095 31.02 30.96 31.55 111 31.16 31.18 222 -0.38% -33.39%
Amadeus IT 55.26 -1.74% -0.98 539481 56.38 55.10 56.58 87 54.74 55.78 126 -8.75% -7.90%
Andritz 48.22 1.56% 0.74 64273 47.70 47.52 48.42 17 48.20 48.44 158 1.97% 30.32%
Arcadis 46.65 0.06% 0.03 133688 46.78 46.46 46.98 175 46.62 46.70 42 2.50% 70.50%
- - - - - - - - - - - 0.00% 0.00%
AT&S Austria Techn. 33.55 1.67% 0.55 185136 33.23 32.95 33.60 207 33.25 33.85 225 4.52% 29.79%
Atlantia 16.23 -0.56% -0.09 156688 16.14 16.11 16.27 6122 16.25 16.25 1157 0.50% 10.79%
Atlas Copco A 558.80 3.61% 19.46 581251 537.00 532.80 559.40 83 553.00 564.40 44 0.72% 31.99%
Atlas Copco B 476.50 3.06% 14.15 126948 462.60 457.60 477.80 75 476.40 476.70 100 0.89% 28.68%
Avance Gas Holding 38.76 -1.62% -0.64 8819 39.26 38.56 39.26 544 38.56 39.58 880 -1.62% -5.00%
Aéroports de Paris 114.35 -0.95% -1.10 68478 115.30 111.25 116.65 73 114.20 114.40 72 -1.08% 8.29%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Barco 19.10 -0.78% -0.15 26472 19.34 18.81 19.34 68 19.06 19.14 90 3.52% 6.64%
Beijer Alma B 219.00 1.15% 2.50 3277 214.50 214.50 219.50 181 218.00 221.00 79 1.62% 62.46%
Bekaert 36.62 1.24% 0.45 4958 36.38 36.38 36.84 50 36.58 36.72 50 -3.63% 33.94%
Bergman & Beving B 150.50 -1.70% -2.60 2984 151.80 148.00 152.40 128 149.20 151.20 128 -10.63% 53.26%
Bilfinger SE 30.05 -0.10% -0.03 4415 30.05 30.00 30.30 211 30.02 30.12 31 1.18% 16.11%
- - - - - - - - - - - 0.00% 0.00%
Bolloré 5.17 0.39% 0.02 549267 5.20 5.13 5.23 19 5.19 5.19 19 -0.58% 52.42%
bpost 7.69 0.26% 0.02 75664 7.69 7.67 7.78 572 7.64 7.70 290 1.72% -8.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.17 0.04% 0.01 244926 27.28 27.09 27.29 314 27.14 27.17 286 0.18% 24.52%
BW LPG 45.56 -1.56% -0.72 78782 46.35 45.44 46.35 778 45.46 45.62 102 2.57% -22.12%
- - - - - - - - - - - 0.00% 0.00%
Cargotec B 45.00 0.09% 0.04 36994 45.17 44.94 45.54 19 44.88 45.04 44 1.44% 32.74%
Caverion 6.81 0.33% 0.02 2265 6.78 6.78 6.81 192 6.67 6.90 174 1.60% 18.39%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.91 2.12% 0.31 524521 14.80 14.72 15.05 20899 14.94 14.94 2779 2.74% 43.41%
Compagnie de L'Odet 1375.00 -0.72% -10.00 64 1385.00 1370.00 1385.00 3 1365.00 1385.00 7 2.61% 69.75%
Const&Auxiliar de Fe 37.60 0.27% 0.10 3148 37.60 37.45 38.33 46 36.75 37.75 46 2.73% -9.83%
CTS Eventim & Co. 65.26 0.87% 0.56 46258 65.16 64.34 65.38 41 65.24 65.34 106 -2.07% 19.80%
CTT-Correios de Port 5.03 -0.40% -0.02 15069 5.02 5.02 5.08 830 4.96 5.09 830 1.21% 112.68%
DANIELI & C 27.55 2.99% 0.80 48585 27.30 27.15 27.75 1114 27.45 27.75 741 2.23% 90.79%
DANIELI +C.RISP.NC 17.58 3.53% 0.60 52637 17.21 17.20 17.82 235 17.46 17.66 224 3.41% 84.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE POST 53.65 1.15% 0.61 480840 53.07 52.96 53.77 89 53.60 53.60 89 1.69% 31.96%
- - - - - - - - - - - 0.00% 0.00%
DMG Mori 41.80 0.00% 0.00 - 41.80 41.80 41.80 61 41.40 42.60 61 0.00% 1.46%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1554.50 2.51% 38.00 77438 1527.00 1510.00 1559.00 227 1538.50 1563.00 123 3.60% 51.81%
Dürr 38.50 0.63% 0.24 37419 38.10 38.04 38.84 56 38.42 38.54 49 0.63% 14.31%
Edenred 48.94 -0.10% -0.05 138722 49.14 48.54 49.29 44 48.71 48.97 44 1.56% 4.95%
- - - - - - - - - - - 0.00% 0.00%
Ensurge Micropower 0.69 -0.29% -0.00 21574 0.69 0.69 0.69 8694 0.69 0.84 100000 1.63% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 81.40 0.06% 0.05 114420 81.55 81.25 82.20 150 81.35 81.60 36 -1.63% 45.62%
Euronav 9.38 1.91% 0.18 309120 9.31 9.28 9.49 138 9.37 9.55 139 0.21% 42.31%
EVS Broadcast Eq. 20.45 6.51% 1.25 1583 19.76 19.76 20.45 90 20.30 20.60 229 5.74% 23.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
FLUGHAFEN WIEN 28.30 -1.22% -0.35 209 28.45 28.30 28.45 100 27.70 28.95 127 -5.82% -25.53%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 60.86 -0.98% -0.60 65176 61.48 60.08 61.54 14 60.76 60.90 14 -3.47% 24.15%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 40.95 0.04% 0.01 230650 40.98 40.72 41.22 46 40.89 41.39 46 1.40% 38.17%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.41 1.13% 0.15 241449 13.30 13.20 13.46 177 13.39 13.41 626 -1.61% -6.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hamburger HafenLog 20.00 -0.20% -0.04 2345 19.93 19.84 20.04 53 19.99 20.08 52 4.33% 9.41%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 139.10 0.56% 0.78 1132722 138.20 137.47 139.97 3336 138.30 139.10 379 1.94% 29.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 37.47 0.81% 0.30 279367 37.05 36.84 38.08 269 37.40 37.40 269 -5.04% -11.71%
- - - - - - - - - - - 0.00% 0.00%
Indutrade 251.40 -0.04% -0.10 1096248 252.00 249.00 253.35 62 251.20 251.60 82 0.96% 42.40%
INTERPUMP GROUP 61.10 0.83% 0.50 24718 60.90 60.85 61.75 17 61.10 61.10 6 2.78% 50.72%
- - - - - - - - - - - 0.00% 0.00%
ISS 132.05 -1.89% -2.55 132488 133.62 131.75 134.05 2671 130.75 133.55 2671 1.44% 24.75%
Jungheinrich Vz 40.66 -0.78% -0.32 13893 40.75 40.26 41.07 129 40.62 40.66 1 1.35% 9.48%
KION GROUP 88.66 0.18% 0.16 67652 88.39 87.96 89.18 24 88.26 88.68 18 3.45% 23.16%
KONE 58.80 1.94% 1.12 282089 58.54 57.72 59.22 15 59.02 59.02 15 -1.57% -11.53%
Konecranes 36.65 1.33% 0.48 42065 36.25 36.20 36.94 53 36.63 41.17 567 1.44% 26.69%
Kongsberg Gruppen 272.80 1.41% 3.80 36844 269.80 269.00 273.10 506 270.80 274.60 504 1.79% 55.18%
PHILIPS 41.15 1.34% 0.55 762486 40.80 40.71 41.41 19983 41.03 41.03 1 7.33% -6.33%
Koninklijke Vopak 35.00 0.11% 0.04 78267 34.92 34.72 35.23 86 34.99 35.04 238 -3.10% -18.51%
Krones 87.50 0.23% 0.20 2685 87.50 86.95 88.25 11 87.35 87.55 57 0.57% 31.78%
- - - - - - - - - - - 0.00% 0.00%
KUKA 68.60 0.88% 0.60 6 69.00 68.60 69.00 22 68.20 69.80 22 -2.83% 79.11%
Lassila & Tikanoja 14.10 0.28% 0.04 4186 14.10 14.06 14.16 111 14.00 14.18 111 -0.28% 10.50%
Legrand 93.34 1.64% 1.51 250258 92.30 91.81 93.41 16 93.26 93.38 21 0.63% 27.86%
Leonardo S.p.A. 6.55 -0.18% -0.01 335134 6.57 6.53 6.61 16 6.54 6.54 16 -2.64% 10.49%
Leoni 12.48 -2.19% -0.28 4121 12.71 12.47 12.74 44 12.42 28.20 453 -4.00% 87.25%
Lifco B 247.60 -1.59% -4.00 940259 238.00 231.20 251.00 2237 246.10 247.90 30 -0.22% 56.81%
Loomis AB 234.00 -1.10% -2.60 155903 233.70 233.70 237.80 228 233.50 234.10 94 -2.38% 3.04%
Manz 45.65 -1.51% -0.70 1355 47.05 45.65 47.55 159 45.60 46.15 159 -6.93% 156.46%
Mayr-Melnhof Karton 171.00 0.59% 1.00 294 169.60 169.30 172.00 15 159.00 171.40 1 -0.70% 3.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Metso Outotec 8.48 0.76% 0.06 607407 8.44 8.42 8.63 969 8.47 8.47 969 1.80% 3.57%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 182.30 0.47% 0.85 61718 182.20 180.85 183.25 46 182.05 182.30 11 -4.00% -15.11%
Neles 12.59 1.25% 0.15 58693 12.43 12.39 12.67 781 12.57 12.63 58 2.69% 15.78%
Nexans 83.75 0.39% 0.33 27910 84.20 82.20 84.28 118 83.65 83.75 32 0.12% 40.76%
Nkt A/S 309.00 0.19% 0.60 7714 309.20 307.40 312.90 994 305.80 312.40 998 5.39% 12.86%
- - - - - - - - - - - 0.00% 0.00%
OEsterreichische Pos 37.35 0.47% 0.17 9811 37.45 37.20 37.70 119 37.25 37.60 124 0.40% 29.46%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pfeiffer Vacuum Tech 191.60 0.10% 0.20 156 192.20 190.00 192.40 7 188.80 192.20 3 0.74% 26.05%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.85 -0.39% -0.01 1469621 3.86 3.84 3.87 2208 3.84 3.85 387 -0.65% 37.42%
Prosegur - Cía de Segu 2.59 -0.46% -0.01 355136 2.62 2.58 2.64 484 2.53 2.59 86 0.70% 5.46%
PRYSMIAN 32.29 0.69% 0.22 341926 32.13 32.10 32.44 6026 32.22 32.22 11 3.49% 11.04%
- - - - - - - - - - - 0.00% 0.00%
Randstad Holding N.V 63.32 0.06% 0.04 162845 63.48 62.30 63.73 11 63.06 63.06 11 2.03% 18.27%
Rational 853.40 1.29% 10.90 2108 842.80 842.40 861.20 30 849.40 854.60 1 7.64% 11.77%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rexel 16.48 -0.65% -0.11 1636255 16.61 16.14 16.80 86 16.46 16.48 488 -8.45% 26.54%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Saab B 245.20 -3.20% -8.10 70594 255.70 242.40 255.70 79 245.20 245.50 306 -2.93% 1.87%
Safran 110.26 0.13% 0.14 303021 110.73 110.06 111.58 804 110.52 110.52 177 -5.05% -5.72%
Sandvik 224.20 2.05% 4.50 6156181 220.65 220.45 225.60 1448 224.80 224.80 101 5.36% 10.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 142.28 1.28% 1.80 329705 140.95 139.88 142.58 6364 141.80 141.80 33 -1.39% 19.36%
Securitas B 146.25 -0.12% -0.17 375173 146.55 146.05 147.80 585 146.20 146.40 552 1.49% 9.96%
SEMPERIT 28.50 1.33% 0.38 2082 28.10 28.10 28.80 283 28.35 28.70 59 -2.56% 32.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SGL Carbon 7.82 0.45% 0.04 72162 7.84 7.66 7.93 94 7.78 7.83 646 -15.55% 119.05%
- - - - - - - - - - - 0.00% 0.00%
Siemens 139.58 0.49% 0.68 445924 138.75 137.94 140.31 25 139.18 140.38 185 -0.95% 18.09%
- - - - - - - - - - - 0.00% 0.00%
SKF A 219.00 1.15% 2.50 980 216.50 216.50 219.25 10 212.00 218.50 200 -0.23% 36.02%
SKF B 218.40 0.83% 1.80 1023344 217.30 216.70 219.90 34 218.90 218.90 34 -0.64% 1.91%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 43.79 1.96% 0.84 138594 43.04 42.93 43.91 50 43.66 43.77 67 -1.84% 14.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 133.20 0.38% 0.50 11787 131.60 131.50 133.20 228 131.60 135.40 228 2.46% 61.06%
- - - - - - - - - - - 0.00% 0.00%
Thales 81.79 0.06% 0.05 55501 81.91 81.46 82.18 45 81.76 81.88 22 -1.86% 8.88%
- - - - - - - - - - - 0.00% 0.00%
thyssenkrupp AG 8.64 1.28% 0.11 477793 8.53 8.52 8.72 198 8.59 8.65 198 -1.70% 6.31%
Tomra Systems 516.60 6.32% 30.70 109654 495.60 477.50 520.80 230 516.60 516.60 230 6.89% 22.36%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 190.70 1.58% 2.98 1116141 188.40 187.22 192.90 94 190.65 190.85 36 0.24% 4.32%
Téléperformance 362.40 1.31% 4.70 37144 358.60 356.70 363.15 10 362.30 362.80 6 2.43% 32.99%
- - - - - - - - - - - 0.00% 0.00%
Vaisala 44.80 -1.43% -0.65 357 45.90 44.75 45.90 8 38.00 45.80 70 5.85% 52.12%
Vallourec 7.32 0.00% 0.00 273894 7.26 7.14 7.39 319 7.31 7.33 388 -5.06% -21.54%
Valmet OYJ 33.58 1.27% 0.42 124314 33.25 33.20 33.89 282 33.63 33.63 282 3.01% 43.14%
- - - - - - - - - - - 0.00% 0.00%
VIDRALA SA INH. EO 1 92.70 2.32% 2.10 1584 90.75 90.50 92.80 9 92.60 93.10 16 2.04% -1.80%
Viohalco 4.46 1.88% 0.08 2291 4.46 4.46 4.46 310 4.39 4.45 166 -4.29% 15.16%
Volvo A 205.60 0.93% 1.90 58505 204.60 203.80 207.40 255 205.60 206.00 368 0.64% 5.22%
Volvo B 202.90 1.07% 2.15 1678730 201.80 200.30 204.47 128 202.60 202.60 128 0.82% 4.16%
Vossloh 45.40 2.14% 0.95 1781 44.45 44.40 45.50 38 45.30 46.20 28 -0.11% 10.46%
Wärtsilä 10.78 1.65% 0.17 611013 10.63 10.52 10.81 42 10.75 10.75 42 -0.05% 31.76%
Wallenius Wilhelmsen 37.64 0.37% 0.14 74782 37.82 37.42 37.98 1069 37.42 37.86 2079 3.98% 66.55%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 184.50 1.37% 2.50 526 186.00 183.00 187.00 164 181.00 186.50 146 2.22% 43.02%
Zardoya Otis 6.92 -0.07% -0.01 33916 6.92 6.91 6.93 527 6.91 6.92 1318 -0.07% 21.32%