31.07.2021 19:57:10
STXE TM INDUST.G+S.PR.EUR
827.00
$$$
-5.7200
-0.69%
30.07.2021 17:52
 
Chart
Kursdaten
Kurs 827.00 Eröffnung 827.00
Diff. absolut -5.72 Tages-Hoch 827.00
Diff. % -0.69 % Tages-Tief 827.00
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 832.72 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.07.2021 / 17:52
Währung $$$ Aktualisierungsstand 31.07.2021 / 19:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.25% 832.7 683.3
1 Woche -0.50% 832.7 825.3
1 Monat 3.63% 832.7 789.2
3 Monate 7.36% 832.7 757.8
6 Monate 21.02% 832.7 694.2
1 Jahr 43.71% 832.7 567.7
3 Jahre 34.62% 832.7 399.4
31.86
26.51
2.8
1.13
20.25
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.86,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"2069724"},"2020":{"performance":2.8,"chartHeight":13.830372497305,"year":2020,"ID_NOTATION":"2069724"},"2021":{"performance":20.25,"chartHeight":24.199181445575,"year":2021,"ID_NOTATION":"2069724"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 31.07.2021 19:57:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 16840.00 1.69% 280.00 3715 16490.00 16380.00 16900.00 20 16670.00 17020.00 20 0.00% 32.18%
A.P. Moller-Maersk B 17460.00 1.93% 330.00 18816 16977.50 16910.00 17515.00 11 17360.00 17540.00 10 0.46% 27.35%
Aalberts Industries 51.26 0.27% 0.14 110952 50.90 50.38 51.32 160 51.24 51.30 151 -0.70% 40.09%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
Addtech B 179.50 3.76% 6.50 104714 174.00 173.00 182.00 500 179.00 180.00 700 5.28% 60.27%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 134.40 -2.18% -3.00 93454 136.65 133.75 138.15 44 133.85 134.85 44 -0.67% -5.49%
AFRY AB 293.00 0.07% 0.20 16777 290.00 288.00 294.70 131 293.00 293.60 266 0.27% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Airbus 115.78 -0.12% -0.14 378451 115.94 113.16 116.36 18 115.62 115.74 78 3.49% 28.08%
ALFA LAVAL 359.80 0.39% 1.40 286889 356.80 354.80 361.20 3 359.60 359.80 100 2.24% 58.71%
Alstom 34.93 -1.83% -0.65 705737 35.38 34.90 35.45 216 34.96 34.96 32 -5.67% -25.33%
Amadeus IT 55.45 -3.53% -2.03 549337 57.68 55.06 58.22 108 55.18 55.62 108 -2.07% -7.58%
Andritz 46.70 -2.26% -1.08 50539 47.50 46.20 47.56 46 46.66 46.74 73 -0.74% 26.22%
Arcadis 37.34 -2.66% -1.02 88255 38.02 37.04 38.14 285 37.34 37.38 296 3.32% 36.48%
- - - - - - - - - - - 0.00% 0.00%
AT&S Austria Techn. 38.85 -1.77% -0.70 4509 39.50 38.40 39.50 133 38.50 38.70 133 1.97% 50.29%
Atlantia 15.30 0.13% 0.02 490814 15.18 15.18 15.40 6611 15.30 15.30 4 0.74% 4.49%
Atlas Copco A 582.80 0.03% 0.20 390021 579.80 574.00 584.00 465 571.00 583.00 100 -0.51% 37.66%
Atlas Copco B 490.00 -0.20% -1.00 98390 486.25 483.80 491.10 31 489.70 490.00 100 -0.49% 32.33%
Avance Gas Holding 37.30 -1.32% -0.50 38418 37.55 36.82 37.55 149 37.18 37.54 149 -1.64% -8.58%
Aéroports de Paris 101.97 -1.95% -2.02 55767 102.75 101.30 104.62 73 101.90 102.10 96 -3.52% -3.43%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Barco 21.02 0.67% 0.14 39263 20.86 20.82 21.20 80 21.00 21.06 240 1.45% 17.36%
Beijer Alma B 209.00 0.97% 2.00 6411 206.50 205.00 209.50 2708 208.50 211.50 2708 1.21% 55.04%
Bekaert 40.00 1.21% 0.48 17956 40.13 39.20 40.98 123 39.94 40.00 14 5.51% 46.31%
Bergman & Beving B 168.80 1.08% 1.80 438 165.40 165.40 168.80 98 168.00 169.40 194 4.58% 71.89%
Bilfinger SE 26.08 1.01% 0.26 33848 25.63 25.05 26.14 58 25.68 26.10 46 3.90% 0.77%
- - - - - - - - - - - 0.00% 0.00%
Bolloré 4.73 0.74% 0.04 414058 4.68 4.67 4.76 1124 4.73 4.74 1113 2.47% 39.56%
bpost 9.46 -0.11% -0.01 121814 9.47 9.40 9.54 477 9.45 9.48 150 -5.92% 11.89%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.93 -0.46% -0.13 325824 27.95 27.83 28.04 61 27.92 27.93 16 1.88% 27.98%
BW LPG 51.25 -3.03% -1.60 65297 52.05 51.25 52.05 758 51.05 51.45 758 -2.94% -12.39%
- - - - - - - - - - - 0.00% 0.00%
Cargotec B 45.34 0.49% 0.22 37182 45.00 44.58 45.60 261 45.26 45.38 252 -3.98% 33.75%
Caverion 7.32 -0.27% -0.02 2209 7.32 7.21 7.33 118 7.24 7.33 180 0.90% 27.22%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.12 0.14% 0.02 2393378 13.96 13.71 14.32 28120 14.06 14.06 250 2.84% 35.72%
Compagnie de L'Odet 1125.00 -0.88% -10.00 57 1120.00 1110.00 1125.00 5 1120.00 1140.00 5 -0.44% 38.89%
Const&Auxiliar de Fe 35.80 1.70% 0.60 11110 35.30 34.90 36.35 73 35.65 35.80 89 2.21% -14.15%
CTS Eventim & Co. 57.39 0.51% 0.29 25387 56.54 56.12 57.80 92 57.36 57.40 14 1.18% 5.35%
CTT-Correios de Port 4.41 -1.23% -0.06 34018 4.41 4.37 4.42 538 4.39 4.41 404 -0.34% 86.26%
DANIELI & C 25.00 -2.34% -0.60 5436 25.35 24.85 25.60 1 25.00 25.00 1 10.38% 73.13%
DANIELI +C.RISP.NC 15.46 -0.39% -0.06 6811 15.58 15.34 15.60 402 15.38 15.58 891 7.14% 62.57%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE POST 57.12 -1.86% -1.08 900550 57.60 56.88 57.83 454 56.86 57.16 83 -3.78% 40.50%
- - - - - - - - - - - 0.00% 0.00%
DMG Mori 41.95 0.00% 0.00 - 41.95 41.95 41.95 3 41.85 41.90 21 0.36% 1.82%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV Panalpina 1530.50 1.83% 27.50 88907 1493.00 1485.50 1535.50 287 1528.00 1528.00 3 -0.29% 49.46%
Dürr 40.49 -1.94% -0.80 57960 40.76 40.33 41.08 243 40.46 40.52 244 14.96% 20.22%
Edenred 49.11 -0.06% -0.03 115477 48.95 48.82 49.61 32 49.07 49.12 42 -3.36% 5.32%
- - - - - - - - - - - 0.00% 0.00%
Ensurge Micropower 0.66 -2.07% -0.01 41349 0.66 0.65 0.67 29898 0.65 0.66 10012 -0.30% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 81.90 0.24% 0.20 23972 81.47 81.35 82.25 2 81.50 81.95 16 6.43% 46.51%
Euronav 7.36 -0.62% -0.05 175503 7.39 7.33 7.42 556 7.35 7.37 595 1.32% 11.62%
EVS Broadcast Eq. 17.50 -0.57% -0.10 732 17.62 17.50 17.70 74 17.50 17.58 28 -3.63% 5.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
FLUGHAFEN WIEN 28.00 -0.09% -0.03 129 28.20 28.00 28.20 181 27.80 28.20 181 -1.58% -26.32%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 55.40 -2.29% -1.30 80317 55.86 54.38 56.46 80 55.36 55.42 35 1.24% 13.02%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 37.42 0.56% 0.21 213946 36.96 36.93 37.96 3221 37.39 37.39 3221 4.35% 26.25%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.58 -0.82% -0.11 294675 13.55 13.40 13.66 593 13.56 13.59 298 2.51% -5.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hamburger HafenLog 19.98 0.08% 0.01 7391 19.98 19.82 20.04 52 19.81 20.08 52 -1.31% 9.33%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 142.65 1.03% 1.45 995780 140.35 139.20 142.75 3991 141.70 142.85 573 2.11% 32.29%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 44.89 0.40% 0.18 44087 44.30 44.20 44.97 20 44.85 44.89 7 0.81% 5.77%
- - - - - - - - - - - 0.00% 0.00%
Indutrade 280.30 0.65% 1.80 104851 276.50 274.80 281.00 1665 280.80 280.80 181 5.18% 58.77%
INTERPUMP GROUP 52.58 -0.24% -0.12 57891 52.25 52.10 52.80 989 52.65 52.65 1 0.48% 29.69%
- - - - - - - - - - - 0.00% 0.00%
ISS 147.95 -1.25% -1.88 130628 148.10 146.55 149.20 1304 147.05 149.45 2363 3.57% 39.77%
Jungheinrich Vz 46.32 -0.39% -0.18 14839 46.50 45.36 46.56 24 46.22 46.40 18 4.44% 24.72%
KION GROUP 89.53 -1.64% -1.49 51305 90.28 88.14 90.90 4 89.50 90.08 18 -0.57% 24.36%
KONE 70.12 0.54% 0.38 235773 69.32 68.96 70.42 42 69.98 70.12 42 -2.48% 5.51%
Konecranes 36.35 -0.76% -0.28 34028 36.29 35.81 36.52 68 36.32 36.41 68 -5.95% 25.65%
Kongsberg Gruppen 253.20 -0.55% -1.40 17638 253.40 252.80 255.00 37 253.00 254.20 154 1.93% 44.03%
PHILIPS 38.89 0.65% 0.25 1250777 38.30 38.26 39.01 20190 38.89 38.89 826 -4.49% -11.47%
Koninklijke Vopak 35.81 1.47% 0.52 143674 35.20 35.01 35.90 220 35.76 36.06 30 -6.23% -16.62%
Krones 83.20 -0.30% -0.25 7744 83.20 83.03 83.67 10 83.00 83.30 10 -2.00% 25.30%
- - - - - - - - - - - 0.00% 0.00%
KUKA 56.40 0.71% 0.40 18 56.40 56.40 56.40 78 55.00 61.20 150 -1.05% 47.26%
Lassila & Tikanoja 14.90 -1.32% -0.20 2491 15.06 14.86 15.06 371 14.82 15.00 192 0.40% 16.77%
Legrand 95.14 2.24% 2.08 298283 92.40 92.00 95.36 6 95.12 95.18 36 1.56% 30.33%
Leonardo S.p.A. 6.67 1.55% 0.10 1501155 6.65 6.64 6.76 11069 6.64 6.64 47 4.28% 12.48%
Leoni 14.80 1.61% 0.23 11944 14.63 14.23 15.12 1049 14.64 14.95 1039 3.31% 122.13%
Lifco B 253.10 1.52% 3.80 39612 249.90 246.90 253.10 2819 252.60 252.60 573 3.14% 60.29%
Loomis AB 289.80 -2.06% -6.10 24493 293.70 287.90 294.60 54 288.90 290.20 46 5.61% 27.61%
Manz 63.20 -1.40% -0.90 1889 62.30 62.30 63.60 488 62.80 63.60 515 -7.06% 255.06%
Mayr-Melnhof Karton 180.10 0.00% 0.00 146 180.40 180.10 181.60 1 180.00 181.20 18 0.39% 8.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Metso Outotec 9.60 -2.06% -0.20 250484 9.65 9.56 9.74 633 9.57 9.62 702 -1.01% 17.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 211.20 -0.49% -1.05 30798 208.80 206.70 212.60 37 211.00 211.40 37 1.73% -1.65%
Neles 13.09 -1.24% -0.17 171680 13.19 13.04 13.19 679 13.07 13.09 52 -4.03% 20.42%
Nexans 80.80 -1.70% -1.40 31916 82.28 80.50 82.85 24 80.65 81.05 6 0.94% 35.80%
Nkt A/S 297.80 0.54% 1.60 6637 295.80 293.60 300.40 817 294.20 300.40 968 4.05% 8.77%
- - - - - - - - - - - 0.00% 0.00%
OEsterreichische Pos 44.65 -1.00% -0.45 8589 45.05 44.30 45.10 113 44.60 44.85 614 -2.93% 54.77%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pfeiffer Vacuum Tech 172.20 -2.27% -4.00 155 174.60 171.80 174.60 8 169.00 172.60 6 -0.69% 13.29%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.57 -0.33% -0.01 397586 4.56 4.53 4.60 1712 4.56 4.56 1712 -2.48% 63.22%
Prosegur - Cía degurid 2.86 -0.07% -0.00 89524 2.81 2.79 2.89 1067 2.85 2.88 5529 2.73% 16.48%
PRYSMIAN 30.20 0.40% 0.12 223455 29.91 29.88 30.36 7869 30.22 30.22 16 1.39% 3.85%
- - - - - - - - - - - 0.00% 0.00%
Randstad Holding N.V 61.12 -0.97% -0.60 93761 61.44 61.06 61.65 425 60.72 68.28 339 -7.20% 14.16%
Rational 913.30 -0.36% -3.30 5221 908.40 901.40 922.70 28 907.80 930.00 2 1.52% 19.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rexel 17.77 0.40% 0.07 573689 17.70 17.61 17.95 154 17.73 17.77 116 0.03% 36.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Saab B 261.50 -0.34% -0.90 46218 258.60 256.70 262.20 94 261.10 261.70 71 2.99% 8.64%
Safran 110.26 -2.30% -2.60 1499351 112.10 109.60 112.90 11 110.20 110.28 11 -5.55% -5.72%
Sandvik 224.80 -1.19% -2.70 392060 226.00 223.70 226.50 200 224.70 225.20 273 -0.95% 11.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 141.53 1.69% 2.35 411824 138.98 136.90 144.48 2149 141.30 141.30 143 0.91% 18.73%
Securitas B 151.25 0.43% 0.65 666199 149.35 147.40 151.57 1763 149.55 151.50 55 5.40% 13.72%
SEMPERIT 30.82 -3.37% -1.07 884 31.35 30.80 31.60 600 30.85 31.20 600 -1.12% 43.04%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SGL Carbon 9.37 -0.85% -0.08 36596 9.41 9.20 9.47 637 9.36 9.39 141 -0.11% 162.46%
- - - - - - - - - - - 0.00% 0.00%
Siemens 131.82 -0.95% -1.26 479192 131.90 131.02 132.82 132 131.58 131.58 132 -2.12% 11.52%
- - - - - - - - - - - 0.00% 0.00%
SKF A 230.50 0.00% 0.00 544 229.00 229.00 230.50 700 229.00 231.50 79 0.22% 43.17%
SKF B 229.50 -0.74% -1.70 339280 228.80 227.30 230.30 199 229.50 229.80 348 0.09% 7.09%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 47.55 0.22% 0.10 103365 46.96 46.74 47.64 1173 47.09 47.60 1173 0.88% 24.72%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 121.00 1.34% 1.60 4537 119.00 118.60 122.00 174 118.80 123.00 186 -0.82% 46.31%
- - - - - - - - - - - 0.00% 0.00%
Thales 88.38 -2.77% -2.52 105174 90.04 88.38 90.24 26 88.30 88.40 37 -1.12% 17.65%
- - - - - - - - - - - 0.00% 0.00%
thyssenkrupp AG 8.44 -2.34% -0.20 667618 8.50 8.41 8.59 66 8.44 8.50 88 2.63% 3.84%
Tomra Systems 510.00 1.07% 5.40 36270 502.00 499.35 514.00 122 509.20 517.00 10 0.08% 20.80%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 212.70 1.09% 2.30 416546 209.90 208.40 212.80 108 212.70 213.00 122 0.57% 16.36%
Téléperformance 355.85 -0.78% -2.80 37208 358.90 354.70 359.70 6 355.70 356.20 6 -1.47% 30.59%
- - - - - - - - - - - 0.00% 0.00%
Vaisala 38.85 -0.51% -0.20 191 38.95 38.85 39.35 11 38.00 39.40 5 -0.26% 31.92%
Vallourec 8.09 -0.31% -0.03 736336 8.03 7.96 8.20 149 8.08 8.19 477 4.29% -13.23%
Valmet OYJ 35.17 -1.48% -0.53 186653 35.53 34.95 35.53 58 35.17 35.25 159 -4.06% 49.91%
- - - - - - - - - - - 0.00% 0.00%
VIDRALA SA INH. EO 1 101.20 -1.56% -1.60 1229 101.80 101.10 102.40 28 99.20 104.00 28 -3.44% 7.20%
Viohalco 4.52 0.00% 0.00 - 4.52 4.52 4.52 17 4.44 4.21 37 0.00% 16.65%
Volvo A 208.60 -0.76% -1.60 42459 209.20 207.60 209.80 146 208.60 209.20 146 -2.98% 6.76%
Volvo B 203.20 -0.59% -1.20 835739 202.70 201.70 204.10 34430 202.75 202.75 4 -2.78% 4.31%
Vossloh 42.45 0.24% 0.10 231 42.20 42.15 42.45 28 41.60 42.70 34 0.00% 3.28%
Wärtsilä 12.70 -0.43% -0.06 154208 12.65 12.61 12.79 532 12.69 12.69 532 -0.12% 55.29%
Wallenius Wilhelmsen 27.90 0.50% 0.14 8388 27.40 27.30 27.96 2419 27.58 28.08 1689 1.38% 23.45%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 179.50 4.66% 8.00 86 179.50 179.50 179.50 336 169.00 177.00 63 -1.64% 39.15%
Zardoya Otis 5.74 0.70% 0.04 16920 5.68 5.64 5.78 589 5.72 5.85 263 -0.35% 0.70%