23.02.2019 17:39:28
STXE TM INDUST.G+S.PR.EUR
564.79
$$$
3.9800
0.71%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 560.81 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.02.2019 / 17:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.57% 564.8 489.7
1 Woche 1.12% 564.8 558.4
1 Monat 5.07% 564.8 533.3
3 Monate 7.99% 564.8 488.7
6 Monate -6.69% 615.7 488.7
1 Jahr -4.54% 622.4 488.7
3 Jahre 27.11% 623.8 424.6
14.17
13
SMI
12.57
10.91
SMI
-15.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.17,"chartHeight":24.990783772059,"year":2017,"ID_NOTATION":"2069724"},"2018":{"performance":-15.2,"chartHeight":25.402363616504,"year":2018,"ID_NOTATION":"2069724"},"2019":{"performance":12.57,"chartHeight":24.288002200158,"year":2019,"ID_NOTATION":"2069724"}}
{"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 17:39:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 8395.00 - - - - - - 20 8215.00 8510.00 16 -0.94% 9.67%
A.P. Moller-Maersk B 8840.00 - - - - - - 19 8666.00 8666.00 1 -5.23% 3.35%
ABB N 20.23 - - - - - - 1754 19.97 20.31 1000 2.35% 8.53%
AF AB B FRIA 169.00 - - - - - - 50 168.70 172.40 1271 3.81% 5.46%
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%
ASTM 22.95 - - - - - - 35 22.90 23.00 160 1.10% 31.59%
AT&S Austria Techn. 16.34 - - - - - - 165 15.06 16.34 287 -3.88% -10.32%
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%
Addtech B 195.60 - - - - - - 648 193.60 197.80 642 5.73% 23.64%
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 2.65% 33.01%
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%
Arcadis 14.48 - - - - - - 421 14.27 14.49 44 1.61% 35.33%
Atlas Copco A 255.15 - - - - - - 100 248.05 261.65 100 1.59% 21.51%
Atlas Copco B 236.60 - - - - - - 1379 234.20 236.65 100 3.18% 21.68%
Avance Gas Holding 15.20 - - - - - - 12203 14.98 15.70 11750 4.90% 20.25%
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%
BODYCOTE PLC LS -,17 759.50 - - - - - - 100 758.50 759.50 246 -3.56% 4.87%
BUNZL 2541.00 - - - - - - 207 2524.00 2547.00 155 2.13% 7.53%
BW LPG 31.17 - - - - - - 656 29.80 31.92 9299 -2.53% 19.47%
Barco 131.00 - - - - - - 47 129.00 131.60 25 -0.61% 31.79%
Beijer Alma B 136.80 - - - - - - 325 136.04 136.76 27 0.59% 8.83%
Bekaert 24.16 - - - - - - 594 24.16 24.42 246 1.43% 15.49%
Bergman & Beving B 98.20 - - - - - - 254 97.80 100.20 289 9.35% 15.53%
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%
Bucher N 310.40 - - - - - - 1 310.00 313.40 22 0.58% 17.40%
Burckhardt Compressi 284.20 - - - - - - 69 281.80 288.40 68 4.72% 24.32%
Bureau Veritas 19.91 - - - - - - 550 19.91 19.92 55 1.17% 12.23%
CAPITA 115.25 - - - - - - 1000 114.60 115.35 1100 -1.91% 2.26%
CARGOTEC 31.94 - - - - - - 619 31.30 32.02 5 0.38% 20.17%
CHEMRING GROUP 151.40 - - - - - - 500 151.20 152.00 207 0.13% -6.77%
CIR 1.05 - - - - - - 5271 1.01 1.08 5453 -0.57% 15.04%
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%
CTS Eventim & Co. 39.60 - - - - - - 70 39.58 39.64 204 2.06% 21.25%
CTT-Correios de Port 2.79 - - - - - - 45 2.76 2.79 900 -9.53% -5.42%
Carillion - - - - - - - - - - - - -
Caverion 5.06 - - - - - - 22 4.87 5.13 290 1.85% -0.98%
Const&Auxiliar de Fe 41.60 - - - - - - 38 41.50 41.60 95 -0.36% 14.13%
Cramo 16.57 - - - - - - 18 16.35 17.00 20 2.86% 11.06%
DANIELI & C 17.52 - - - - - - 94 17.10 17.52 72 0.23% 15.04%
DANIELI +C.RISP.NC E 13.80 - - - - - - 35 13.76 14.20 602 - 8.66%
DCC 6590.00 - - - - - - 46 6585.00 6590.00 29 -2.95% 10.39%
DE LA RUE 428.00 - - - - - - 170 426.50 432.00 1206 1.18% 1.90%
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%
DMG Mori 43.00 - - - - - - 142 42.50 43.40 139 -0.69% 0.82%
DSV 546.40 - - - - - - 200 535.60 559.60 200 2.28% 27.81%
Dormakaba N 644.00 - - - - - - 2 642.50 700.00 140 -3.74% 8.61%
Dürr 34.44 - - - - - - 9 34.43 34.46 27 0.63% 14.13%
ELECTROCOMPONENTS 565.20 - - - - - - 254 565.00 570.40 4605 -1.98% 11.26%
EVS Broadcast Eq. 20.25 - - - - - - 183 20.10 20.30 75 -4.48% -13.46%
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 2.36% 5.08%
Euronav 7.07 - - - - - - 863 6.96 7.08 210 -0.91% 13.85%
FLUGHAFEN WIEN 34.60 - - - - - - 487 34.60 34.70 7 -0.86% 1.47%
FRAPORT 70.54 - - - - - - 40 70.50 70.54 2 -0.20% 13.12%
FRIGOGLASS NA EO -,3 - - - - - - - - - - - - -
Ferguson 5398.00 - - - - - - 58 5397.00 5400.00 420 -1.32% 7.98%
Financiere de L'Odet 748.00 - - - - - - 28 754.00 786.00 27 - -3.11%
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%
HOMESERVE 977.00 - - - - - - 70 976.50 978.00 11 1.56% 13.47%
HOWDEN JOINERY GROUP 508.60 - - - - - - 390 507.20 510.20 367 0.99% 16.15%
Hamburger HafenLog 19.81 - - - - - - 311 19.34 19.81 90 1.02% 13.72%
Hexagon B 484.70 - - - - - - 669 482.80 489.60 657 3.05% 18.86%
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%
INTERPUMP GROUP 28.32 - - - - - - 100 28.30 28.46 152 -1.73% 9.26%
INTERSERVE 16.24 - - - - - - 290 15.01 17.30 10779 59.84% 57.36%
ISS 213.60 - - - - - - 809 209.00 217.10 802 10.33% 17.52%
Indutrade 269.20 - - - - - - 241 265.20 269.60 48 2.83% 30.93%
Intertek Group 5156.00 - - - - - - 25 5142.00 5156.00 248 -0.69% 7.17%
Jungheinrich Vz 28.00 - - - - - - 217 27.72 28.14 80 2.34% 22.91%
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%
KONECRANES 30.61 - - - - - - 160 30.37 31.25 104 1.45% 16.78%
KUKA 62.50 - - - - - - 10 63.80 64.80 97 14.05% 23.52%
Kongsberg Gruppen 131.90 - - - - - - 94 127.20 140.00 301 3.86% 12.93%
Koninklijke Vopak 43.08 - - - - - - 16 43.05 43.11 19 -1.15% 8.32%
Krones 69.15 - - - - - - 30 69.05 69.20 49 2.56% 3.32%
Kühne + Nagel N 138.00 - - - - - - 9 138.00 138.50 3 -0.25% 9.44%
LIFCO AB B 370.00 - - - - - - 176 364.00 370.50 9 0.54% 12.46%
Lassila & Tikanoja 14.78 - - - - - - 32 14.78 15.82 8 -3.52% -0.94%
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%
Leoni 23.91 - - - - - - 94 23.69 24.17 249 11.16% -21.45%
Loomis B 339.40 - - - - - - 150 338.60 373.00 182 0.48% 17.07%
MEGGITT 565.20 - - - - - - 328 565.00 565.60 390 1.80% 20.26%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MITIE GROUP 127.20 - - - - - - 4144 125.70 127.20 600 3.41% 14.80%
MORGAN ADVAN MAT PLC 269.20 - - - - - - 1956 266.40 269.60 280 -2.25% 1.58%
MTU Aero Engines 194.25 - - - - - - 10 194.20 194.40 25 -0.84% 22.79%
Manz 25.45 - - - - - - 861 24.40 25.00 80 9.46% 25.06%
Mayr-Melnhof Karton 118.20 - - - - - - 33 118.20 118.60 84 2.74% 9.69%
Melrose Industries 173.60 - - - - - - 3517 173.45 173.80 3537 4.92% 3.54%
Meyer Burger N 0.84 - - - - - - 16951 0.83 0.84 11844 1.32% 40.50%
NKT Holding 120.00 - - - - - - 374 118.20 122.40 1127 3.27% 35.36%
Nexans 28.57 - - - - - - 1 28.55 28.60 974 -2.29% 17.19%
OC Oerlikon N 13.37 - - - - - - 68 13.35 13.42 6 1.60% 21.11%
OEsterreichische Pos 34.76 - - - - - - 616 34.16 34.70 71 -2.08% 16.33%
OUTOTEC 3.26 - - - - - - 19 3.25 3.29 195 3.97% 4.65%
OXFORD INSTRUMENTS 1018.00 - - - - - - 106 1006.00 1020.00 70 1.19% 15.81%
PHILIPS 34.74 - - - - - - 750 34.75 34.76 76 -0.91% 12.19%
PIRAEUS PORT AUTH. N - - - - - - - - - - - - -
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%
Panalpina N - - - - - - - - - - - - -
Pfeiffer Vacuum Tech 134.00 - - - - - - 9 130.00 134.10 15 6.60% 22.94%
PostNL 2.29 - - - - - - 22678 2.27 2.29 11500 1.42% 15.32%
Prosegur - Cía degurid 4.87 - - - - - - 1000 4.86 4.87 300 4.81% 10.45%
QINETIQ GROUP 310.50 - - - - - - 650 310.50 313.50 1736 0.29% 8.00%
RATIONAL 602.50 - - - - - - 22 602.50 604.50 30 1.43% 21.47%
RENISHAW 4270.00 - - - - - - 124 4204.00 4276.00 500 -2.20% 1.28%
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%
RPS GROUP 175.40 - - - - - - 2983 174.60 179.20 2907 0.57% 27.84%
Ramirent 5.88 - - - - - - 125 5.85 6.12 115 0.09% 8.60%
Randstad Holding N.V 46.68 - - - - - - 90 46.64 46.69 2 -0.36% 17.14%
Renewi Plc 27.05 - - - - - - 3800 27.00 27.75 18769 -2.35% -17.53%
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%
SEMPERIT 12.12 - - - - - - 10 12.14 12.58 385 -2.42% 21.63%
SENIOR 236.60 - - - - - - 500 236.40 237.00 1158 -1.25% 25.42%
SERCO GROUP 127.70 - - - - - - 1100 127.70 128.20 800 13.01% 33.51%
SGL CARBON 7.65 - - - - - - 220 7.63 7.84 765 2.06% 21.06%
SGS N 2547.00 - - - - - - 48 2522.00 2572.00 250 2.54% 15.46%
SIAS 14.73 - - - - - - 239 14.70 14.75 332 -0.14% 22.65%
SIG 119.60 - - - - - - 10788 116.70 119.90 3053 -0.17% 8.53%
SKF A 151.80 - - - - - - 900 157.20 163.00 100 - 13.62%
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%
Saab B 330.20 - - - - - - 20 330.20 332.70 967 -3.31% 7.45%
Sandvik 154.15 - - - - - - 2115 152.75 154.85 2082 3.64% 20.66%
Schindler N 222.20 - - - - - - 3000 214.00 229.80 3000 2.11% 17.19%
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%
Stolt-Nielsen 109.40 - - - - - - 543 108.20 109.40 306 0.93% 5.88%
Sulzer N 100.40 - - - - - - 66 100.20 100.60 16 3.77% 29.38%
THESSALO.PORT AUTH.N - - - - - - - - - - - - -
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%
Thin Film Elec. 0.63 - - - - - - 14241 0.62 0.63 8345 -4.26% -14.75%
Tomra Systems 226.50 - - - - - - 242 219.50 235.50 122 3.08% 19.51%
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%
VIDRALA SA INH. EO 1 84.00 - - - - - - 80 75.70 84.10 15 0.84% 15.46%
Vaisala 16.80 - - - - - - 12 15.00 19.40 24 -1.75% 3.07%
Vallourec 2.12 - - - - - - 2 2.12 2.13 3400 32.60% 30.24%
Valmet OYJ 21.04 - - - - - - 918 20.98 21.70 33 -0.47% 17.67%
Vesuvius 601.75 - - - - - - 200 601.50 604.00 251 2.37% 19.00%
Viohalco 2.94 - - - - - - 841 3.00 2.94 230 3.89% 21.74%
Volvo A 139.00 - - - - - - 2 138.90 140.60 454 3.42% 19.72%
Volvo B 138.60 - - - - - - 2351 137.35 138.75 3 2.86% 19.74%
Vossloh 42.00 - - - - - - 40 41.00 43.45 11 2.69% -1.06%
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%
Wallenius Wilhelmsen 27.75 - - - - - - 2445 27.25 28.80 2339