Finanz und Wirtschaft 
04.07.2020 03:42:27
Chart
Kursdaten
| Kurs | 567.64 | Eröffnung | 567.64 |
| Diff. absolut | -2.50 | Tages-Hoch | 567.64 |
| Diff. % | -0.44 % | Tages-Tief | 567.64 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 02.07.2020 | 570.14 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 03.07.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 04.07.2020 / 03:42 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -14.12% | 682.4 | 399.4 |
| 1 Woche | 2.67% | 570.1 | 558.4 |
| 1 Monat | -1.13% | 589.3 | 543.0 |
| 3 Monate | 28.80% | 589.3 | 464.5 |
| 6 Monate | -14.56% | 682.4 | 399.4 |
| 1 Jahr | -6.58% | 682.4 | 399.4 |
| 3 Jahre | -0.89% | 682.4 | 399.4 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A.P. Moller-Maersk ' | 7420.00 | 0.41% | 30.00 | 150 | 7455.00 | 7405.00 | 7495.00 | 4 | 4612.00 | 7450.00 | 5 | 4.80% | -18.01% |
| A.P. Moller-Maersk B | 7990.00 | 0.10% | 8.00 | 2457 | 7956.00 | 7956.00 | 8092.00 | 8 | 7800.00 | 8040.00 | 5 | 4.99% | -16.98% |
| Aalberts Industries | 29.73 | 0.75% | 0.22 | 42832 | 29.65 | 29.51 | 29.89 | 288 | 29.71 | 29.78 | 130 | 5.13% | -25.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Addtech B | 375.60 | -0.95% | -3.60 | 15207 | 381.20 | 374.80 | 386.00 | 1236 | 373.80 | 379.40 | 1234 | 4.28% | 24.17% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AF Poeyry B | 201.40 | -0.20% | -0.40 | 5660 | 201.40 | 201.00 | 204.40 | 2319 | 199.30 | 202.40 | 2327 | 1.00% | -7.95% |
| AGGREKO | 451.60 | 0.40% | 1.80 | 98382 | 451.60 | 446.20 | 456.00 | 163 | 451.40 | 457.80 | 621 | 3.67% | -45.79% |
| Airbus Group | 65.30 | -1.70% | -1.13 | 262831 | 66.86 | 64.59 | 67.62 | 98 | 64.79 | 65.32 | 98 | 5.32% | -50.04% |
| ALFA LAVAL | 204.00 | 0.05% | 0.10 | 90981 | 204.40 | 203.60 | 205.70 | 1172 | 201.50 | 206.20 | 2270 | 0.00% | -13.45% |
| Alstom | 41.79 | 0.40% | 0.17 | 93367 | 41.95 | 41.70 | 42.24 | 180 | 41.47 | 41.92 | 100 | 0.75% | -0.67% |
| Amadeus IT | 48.00 | -2.89% | -1.43 | 267105 | 49.66 | 47.80 | 49.66 | 100 | 47.99 | 48.03 | 293 | 3.05% | -34.16% |
| Andritz | 32.40 | -0.55% | -0.18 | 32224 | 32.62 | 32.18 | 32.72 | 290 | 32.06 | 32.66 | 290 | -3.23% | -15.84% |
| Arcadis | 16.57 | 1.16% | 0.19 | 2586 | 16.49 | 16.37 | 16.61 | 503 | 16.36 | 16.63 | 219 | 5.88% | -20.11% |
| ASHTEAD GROUP | 2728.00 | -1.76% | -49.00 | 94742 | 2773.00 | 2726.00 | 2782.00 | 286 | 2726.00 | 2733.00 | 263 | 1.00% | 12.45% |
| ASTM | 19.33 | -1.33% | -0.26 | 10783 | 19.55 | 19.15 | 19.55 | 96 | 19.33 | 19.55 | 561 | -2.77% | -29.04% |
| AT&S Austria Techn. | 15.78 | 1.15% | 0.18 | 1415 | 15.66 | 15.52 | 15.86 | 1889 | 15.08 | 15.84 | 500 | 1.15% | -20.94% |
| Atlantia | 14.75 | -0.17% | -0.03 | 138445 | 14.89 | 14.65 | 14.96 | 1936 | 14.62 | 14.79 | 320 | 0.89% | -29.36% |
| Atlas Copco A | 399.00 | -0.60% | -2.40 | 144660 | 402.50 | 398.20 | 405.30 | 745 | 394.10 | 407.90 | 1000 | 1.04% | 6.77% |
| Atlas Copco B | 351.20 | -0.14% | -0.50 | 74967 | 353.50 | 350.80 | 355.30 | 1326 | 348.60 | 353.90 | 1322 | 1.86% | 7.93% |
| Avance Gas Holding | 18.14 | 0.67% | 0.12 | 16211 | 17.88 | 17.63 | 18.24 | 15719 | 17.90 | 18.20 | 2207 | 9.15% | -64.01% |
| Aéroports de Paris | 94.75 | 1.23% | 1.15 | 23400 | 94.50 | 93.30 | 95.20 | 71 | 94.50 | 94.75 | 30 | 2.43% | -46.16% |
| BABCOCK INT GROUP | 314.60 | 0.64% | 2.00 | 93621 | 315.80 | 308.60 | 316.70 | 1160 | 313.90 | 318.30 | 1274 | 1.09% | -49.81% |
| BAE SYSTEMS | 480.10 | -0.52% | -2.50 | 823025 | 486.20 | 476.90 | 486.70 | 634 | 480.00 | 480.30 | 650 | -1.82% | -15.27% |
| Barco | 22.90 | -0.54% | -0.12 | 6687 | 23.20 | 22.87 | 23.43 | 1273 | 22.38 | 23.23 | 1195 | 3.75% | -26.97% |
| Beijer Alma B | 100.80 | 2.23% | 2.20 | 6320 | 100.60 | 100.40 | 101.90 | 1150 | 99.30 | 100.60 | 782 | 5.66% | -35.63% |
| Bekaert | 17.20 | 0.23% | 0.04 | 2664 | 17.22 | 16.92 | 17.24 | 103 | 17.19 | 17.22 | 80 | -1.32% | -35.19% |
| Bergman & Beving B | 70.90 | 0.00% | 0.00 | - | 70.90 | 70.90 | 70.90 | 126 | 71.10 | 71.70 | 28 | 5.82% | -12.68% |
| Bilfinger SE | 16.82 | 0.72% | 0.12 | 8902 | 16.99 | 16.41 | 16.99 | 136 | 16.79 | 16.83 | 180 | 6.19% | -51.36% |
| BODYCOTE PLC LS -,17 | 613.50 | -0.65% | -4.00 | 39688 | 618.50 | 602.00 | 619.50 | 206 | 612.50 | 756.00 | 10 | -2.93% | -35.62% |
| Bolloré | 2.82 | -1.19% | -0.03 | 114846 | 2.89 | 2.82 | 2.89 | 1613 | 2.82 | 2.82 | 1269 | 1.66% | -27.32% |
| bpost | 5.87 | 1.16% | 0.07 | 40181 | 5.84 | 5.83 | 5.93 | 4291 | 5.84 | 5.90 | 500 | -1.01% | -42.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUNZL | 2190.00 | -0.32% | -7.00 | 50317 | 2219.00 | 2188.50 | 2220.00 | 1008 | 2162.00 | 2191.00 | 138 | 1.91% | 5.44% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bureau Veritas | 18.94 | -0.55% | -0.10 | 73236 | 19.13 | 18.91 | 19.23 | 159 | 18.92 | 18.95 | 159 | 0.45% | -18.71% |
| BW LPG | 30.66 | -2.73% | -0.86 | 165970 | 31.74 | 30.21 | 31.86 | 12641 | 30.46 | 33.56 | 945 | 7.88% | -58.51% |
| CAPITA | 42.92 | -3.70% | -1.65 | 359400 | 44.69 | 42.41 | 44.93 | 250 | 40.00 | 43.17 | 4241 | -5.32% | -73.91% |
| Cargotec B | 20.80 | -0.76% | -0.16 | 8372 | 20.96 | 20.64 | 20.96 | 2137 | 20.64 | 20.98 | 2131 | 1.07% | -31.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Caverion | 6.23 | 0.48% | 0.03 | 10824 | 6.20 | 6.16 | 6.24 | 1312 | 6.17 | 6.29 | 1312 | 3.66% | -13.71% |
| CHEMRING GROUP | 246.00 | 0.41% | 1.00 | 10647 | 247.50 | 244.00 | 247.50 | 371 | 244.50 | 269.00 | 288 | 0.41% | 2.93% |
| CNH Industrial | 6.06 | -2.48% | -0.15 | 360670 | 6.24 | 6.03 | 6.24 | 371 | 6.08 | 6.08 | 371 | 0.73% | -38.32% |
| Const&Auxiliar de Fe | 32.00 | -1.99% | -0.65 | 1404 | 32.50 | 32.00 | 32.65 | 890 | 31.40 | 32.25 | 40 | 5.96% | -21.86% |
| CTS Eventim & Co. | 37.30 | -2.25% | -0.86 | 47935 | 38.24 | 37.24 | 38.24 | 64 | 37.28 | 37.36 | 70 | 0.89% | -33.75% |
| CTT-Correios de Port | 2.11 | 0.12% | 0.00 | 53023 | 2.12 | 2.09 | 2.12 | 17 | 2.09 | 2.12 | 843 | 0.24% | -33.98% |
| DANIELI & C | 11.24 | -2.60% | -0.30 | 374 | 11.34 | 11.24 | 11.36 | 680 | 11.02 | 11.34 | 680 | -1.06% | -31.46% |
| DANIELI +C.RISP.NC E | 7.12 | -2.33% | -0.17 | 734 | 7.12 | 7.12 | 7.18 | 1000 | 7.03 | 7.24 | 1000 | -0.70% | -29.08% |
| DCC | 6771.00 | -1.12% | -77.00 | 11721 | 6878.00 | 6758.00 | 6878.00 | 94 | 6766.00 | 6774.00 | 13 | 1.06% | 3.53% |
| DE LA RUE | 137.80 | 1.77% | 2.40 | 17792 | 134.20 | 134.20 | 137.80 | 1134 | 138.00 | 177.00 | 61 | -8.01% | -1.01% |
| DEUTSCHE POST | 33.03 | -1.02% | -0.34 | 496079 | 33.31 | 32.92 | 33.52 | 248 | 32.99 | 33.03 | 61 | 4.89% | -2.61% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DMG Mori | 40.60 | 0.00% | 0.00 | 63 | 40.50 | 40.50 | 40.65 | 75 | 40.35 | 60.40 | 31 | 0.31% | -4.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DS Smith | 290.30 | -1.86% | -5.50 | 1863386 | 295.20 | 289.00 | 306.00 | 1561 | 289.90 | 290.70 | 1043 | -11.28% | -24.34% |
| DSV Panalpina | 830.00 | 0.31% | 2.60 | 45347 | 830.40 | 827.80 | 839.40 | 46 | 823.80 | 836.20 | 45 | 4.80% | 7.88% |
| Dürr | 22.96 | -1.12% | -0.26 | 26192 | 23.38 | 22.86 | 23.48 | 80 | 22.94 | 23.22 | 124 | 1.95% | -24.70% |
| Edenred | 40.44 | 0.12% | 0.05 | 42160 | 40.45 | 40.24 | 40.66 | 100 | 40.05 | 40.44 | 100 | 3.22% | -12.09% |
| ELECTROCOMPONENTS | 666.50 | -0.89% | -6.00 | 77583 | 685.25 | 665.50 | 685.25 | 158 | 665.50 | 667.00 | 971 | -0.74% | -1.41% |
| Essentra | 316.40 | 8.06% | 23.60 | 11659 | 298.00 | 295.80 | 325.00 | 5000 | 228.00 | 317.80 | 192 | 7.18% | 0.00% |
| Eurazeo | 46.66 | -0.85% | -0.40 | 4282 | 47.04 | 46.36 | 47.04 | 70 | 46.22 | 46.60 | 60 | 3.97% | -23.57% |
| Euronav | 7.41 | 1.79% | 0.13 | 132460 | 7.31 | 7.26 | 7.43 | 1126 | 7.40 | 7.41 | 615 | 3.71% | -32.37% |
| EVS Broadcast Eq. | 16.28 | 0.99% | 0.16 | 761 | 16.14 | 16.14 | 16.40 | 3 | 16.26 | 17.00 | 42 | 0.00% | -26.17% |
| EXPERIAN | 2896.00 | 0.77% | 22.00 | 274498 | 2884.00 | 2883.00 | 2932.00 | 110 | 2896.00 | 2907.00 | 600 | 2.40% | 13.08% |
| Ferguson | 6524.00 | -0.82% | -54.00 | 35407 | 6600.00 | 6508.00 | 6606.00 | 387 | 6472.00 | 6580.00 | 379 | 2.02% | -5.80% |
| Financiere de L'Odet | 664.00 | 2.15% | 14.00 | 4 | 664.00 | 664.00 | 664.00 | 5 | 642.00 | 680.00 | 3 | -1.19% | -15.74% |
| FLUGHAFEN WIEN | 25.25 | -1.17% | -0.30 | 4 | 25.25 | 25.25 | 25.25 | 106 | 24.95 | 25.70 | 103 | -0.79% | -33.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FRAPORT | 40.20 | 1.21% | 0.48 | 34200 | 40.28 | 39.28 | 40.84 | 216 | 40.24 | 87.80 | 127 | 3.66% | -47.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| G4S Plc | 118.35 | 0.25% | 0.30 | 911748 | 118.50 | 117.25 | 119.35 | 5587 | 118.25 | 119.45 | 20008 | 5.62% | -45.93% |
| GEA GROUP | 28.73 | 0.56% | 0.16 | 78772 | 28.70 | 28.62 | 28.89 | 287 | 28.71 | 28.77 | 305 | 0.91% | -2.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Getlink SE | 13.48 | 0.67% | 0.09 | 123288 | 13.54 | 13.39 | 13.57 | 649 | 13.47 | 13.50 | 613 | 3.77% | -13.26% |
| GRAFTON GROUP | 670.50 | 0.45% | 3.00 | 44742 | 658.50 | 655.50 | 671.00 | 845 | 667.00 | 672.50 | 120 | 5.09% | -23.11% |
| Halma | 2274.00 | -1.52% | -35.00 | 46206 | 2336.00 | 2273.00 | 2350.00 | 100 | 2264.00 | 2281.00 | 400 | -1.17% | 7.62% |
| Hamburger HafenLog | 15.16 | -0.52% | -0.08 | 312 | 15.16 | 15.16 | 15.19 | 992 | 14.64 | 15.38 | 110 | 1.20% | -38.37% |
| HAYS | 121.50 | 0.87% | 1.05 | 344913 | 120.80 | 118.70 | 121.50 | 3574 | 121.20 | 121.50 | 548 | -0.41% | -33.13% |
| Hexagon B | 549.60 | -0.36% | -2.00 | 62356 | 553.80 | 548.00 | 555.80 | 100 | 548.60 | 550.00 | 100 | 1.14% | 5.05% |
| HOMESERVE | 1285.00 | 0.47% | 6.00 | 61315 | 1285.00 | 1279.00 | 1306.00 | 264 | 1283.00 | 1285.00 | 264 | -1.08% | 2.15% |
| HOWDEN JOINERY GROUP | 544.00 | -2.16% | -12.00 | 203119 | 554.40 | 543.00 | 557.60 | 934 | 543.60 | 544.80 | 927 | -1.23% | -19.17% |
| Huhtamäki | 35.22 | -2.06% | -0.74 | 22666 | 35.64 | 35.22 | 35.82 | 154 | 35.00 | 35.70 | 171 | -0.06% | -14.74% |
| IMI PLC | 930.50 | 0.27% | 2.50 | 55637 | 942.00 | 930.00 | 959.25 | 2 | 770.00 | 999.00 | 152 | 1.03% | -21.01% |
| Indutrade | 377.60 | -0.32% | -1.20 | 4838 | 381.60 | 376.60 | 384.20 | 318 | 375.40 | 380.60 | 1230 | 2.22% | 12.51% |
| INTERPUMP GROUP | 26.46 | -0.23% | -0.06 | 9978 | 26.48 | 26.38 | 26.88 | 137 | 26.42 | 26.46 | 131 | -0.08% | -6.63% |
| Intertek Group | 5434.00 | -0.37% | -20.00 | 15760 | 5476.00 | 5416.00 | 5494.00 | 124 | 5430.00 | 5438.00 | 124 | -0.66% | -6.92% |
| ISS | 106.80 | 0.42% | 0.45 | 116622 | 107.10 | 106.45 | 108.50 | 357 | 105.35 | 107.60 | 350 | -4.30% | -33.31% |
| Jungheinrich Vz | 20.70 | 1.77% | 0.36 | 25232 | 20.58 | 20.58 | 21.02 | 50 | 20.62 | 20.74 | 86 | 7.64% | -3.72% |
| KION GROUP | 54.80 | -1.12% | -0.62 | 58162 | 55.56 | 54.68 | 55.98 | 45 | 54.74 | 54.82 | 65 | 2.05% | -11.36% |
| KONE | 61.46 | -0.36% | -0.22 | 46607 | 61.78 | 61.30 | 62.14 | 461 | 60.76 | 62.08 | 100 | -0.16% | 5.42% |
| Konecranes | 20.40 | -0.78% | -0.16 | 10617 | 20.60 | 20.36 | 20.64 | 1328 | 20.24 | 20.56 | 2175 | 1.39% | -25.47% |
| Kongsberg Gruppen | 134.80 | -0.74% | -1.00 | 2845 | 136.80 | 134.40 | 138.40 | 2444 | 133.60 | 135.80 | 284 | 0.75% | -2.39% |
| PHILIPS | 42.80 | 0.36% | 0.15 | 256045 | 42.85 | 42.74 | 43.24 | 150 | 42.77 | 42.80 | 110 | 2.47% | -1.96% |
| Koninklijke Vopak | 47.27 | -1.03% | -0.49 | 17692 | 47.58 | 47.27 | 47.88 | 80 | 47.19 | 47.85 | 578 | -1.54% | -2.35% |
| Krones | 57.00 | 0.71% | 0.40 | 3463 | 56.40 | 56.40 | 57.20 | 100 | 49.96 | 57.10 | 48 | 2.06% | -15.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KUKA | 40.10 | -1.23% | -0.50 | 94 | 40.50 | 40.10 | 40.50 | 139 | 35.00 | 41.20 | 150 | 5.25% | 9.12% |
| Lassila & Tikanoja | 13.22 | 0.46% | 0.06 | 2314 | 13.16 | 13.16 | 13.28 | 400 | 7.60 | 13.44 | 31 | -3.78% | -15.80% |
| Legrand | 69.24 | 0.32% | 0.22 | 68102 | 69.00 | 68.90 | 70.06 | 122 | 69.16 | 69.24 | 100 | 2.91% | -4.79% |
| Leonardo S.p.A. | 5.83 | -2.07% | -0.12 | 345067 | 6.07 | 5.79 | 6.07 | 598 | 5.83 | 5.84 | 800 | -0.65% | -44.53% |
| Leoni | 6.75 | -0.95% | -0.07 | 2836 | 6.70 | 6.70 | 6.84 | 150 | 6.75 | 6.76 | 180 | 3.37% | -34.92% |
| LIFCO AB B | 597.00 | -0.50% | -3.00 | 4475 | 602.50 | 593.50 | 605.00 | 779 | 593.00 | 602.00 | 498 | 2.23% | 4.19% |
| Loomis B | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Manz | 17.60 | -0.56% | -0.10 | 22 | 17.60 | 17.60 | 17.60 | 37 | 17.40 | 17.55 | 37 | 2.03% | -17.56% |
| Mayr-Melnhof Karton | 134.00 | -2.05% | -2.80 | 1546 | 137.00 | 133.40 | 137.00 | 15 | 133.80 | 134.40 | 4 | -1.18% | 11.11% |
| MEGGITT | 311.80 | -3.74% | -12.10 | 842941 | 324.20 | 305.50 | 326.60 | 1317 | 309.10 | 313.10 | 1045 | 5.69% | -52.41% |
| Melrose Industries | 116.05 | -3.81% | -4.60 | 484800 | 121.25 | 115.95 | 121.90 | 2544 | 116.00 | 116.25 | 2544 | 1.18% | -51.87% |
| Metso Outotec | 4.65 | -2.88% | -0.14 | 662412 | 4.63 | 4.58 | 4.78 | 1000 | 3.20 | 4.71 | 5756 | -7.66% | -19.34% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| MITIE GROUP | 83.40 | -1.88% | -1.60 | 4264 | 84.00 | 83.00 | 84.60 | 85 | 76.80 | 90.00 | 2 | -2.57% | -42.24% |
| MORGAN ADVAN MAT PLC | 238.50 | 0.21% | 0.50 | 4041 | 238.50 | 238.00 | 240.00 | 1194 | 237.50 | 239.50 | 588 | 1.92% | -25.28% |
| MTU Aero Engines | 157.20 | -1.07% | -1.70 | 35132 | 159.95 | 155.15 | 160.90 | 50 | 157.20 | 160.50 | 25 | 4.63% | -38.38% |
| Neles | 29.36 | - | - | - | - | - | - | 16 | 29.06 | 32.00 | 254 | -6.68% | -16.73% |
| Nexans | 42.34 | -0.19% | -0.08 | 15256 | 42.60 | 42.10 | 42.88 | 50 | 42.26 | 42.34 | 52 | 7.03% | -2.58% |
| Nkt A/S | 143.70 | -0.76% | -1.10 | 2747 | 146.00 | 143.40 | 146.00 | 364 | 143.00 | 146.00 | 2280 | 2.57% | -10.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OEsterreichische Pos | 28.20 | 0.18% | 0.05 | 17674 | 28.50 | 28.05 | 28.50 | 1500 | 28.15 | 29.50 | 11382 | -10.19% | -17.90% |
| OXFORD INSTRUMENTS | 1372.00 | 0.00% | 0.00 | 3164 | 1368.00 | 1358.00 | 1398.00 | 20 | 1138.00 | 1500.00 | 110 | -2.21% | -11.48% |
| Pagegroup | 384.80 | -0.67% | -2.60 | 16149 | 388.60 | 383.60 | 391.40 | 731 | 382.60 | 387.20 | 217 | -1.03% | -26.77% |
| Pfeiffer Vacuum Tech | 171.60 | 5.67% | 9.20 | 662 | 164.00 | 164.00 | 172.00 | 96 | 165.00 | 178.20 | 78 | 5.54% | 8.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PostNL | 1.95 | 0.18% | 0.00 | 390504 | 1.88 | 1.88 | 1.96 | 1700 | 1.95 | 1.95 | 4179 | 11.91% | -3.32% |
| Prosegur - Cía degurid | 2.15 | -0.37% | -0.01 | 22904 | 2.14 | 2.10 | 2.15 | 1100 | 2.15 | 2.18 | 1207 | 1.99% | -41.54% |
| PRYSMIAN | 21.05 | -0.96% | -0.20 | 81269 | 21.26 | 20.80 | 21.37 | 116 | 21.03 | 21.31 | 1113 | 2.68% | -2.46% |
| QINETIQ GROUP | 295.40 | -0.81% | -2.40 | 40894 | 301.60 | 293.60 | 301.60 | 146 | 283.00 | 300.00 | 2 | -2.64% | -17.53% |
| Randstad Holding N.V | 40.52 | 0.43% | 0.17 | 54171 | 40.53 | 39.97 | 40.80 | 90 | 40.50 | 40.53 | 90 | 0.93% | -25.59% |
| RATIONAL | 507.00 | 0.30% | 1.50 | 4681 | 521.00 | 506.00 | 521.00 | 17 | 506.00 | 507.50 | 3 | 2.14% | -29.24% |
| Renewi Plc | 27.10 | 2.26% | 0.60 | 13912 | 26.90 | 26.75 | 27.65 | 100 | 18.00 | 36.00 | 170 | 6.27% | -25.34% |
| Renishaw | 4024.00 | -1.90% | -78.00 | 2307 | 4138.00 | 4020.00 | 4148.00 | 104 | 3986.00 | 4030.00 | 100 | 2.44% | 6.46% |
| Rentokil Initial | 513.80 | -1.19% | -6.20 | 253964 | 519.80 | 512.60 | 523.40 | 1439 | 513.20 | 514.00 | 1479 | 0.67% | 13.37% |
| Rexel | 10.37 | -1.43% | -0.15 | 107224 | 10.63 | 10.28 | 10.66 | 310 | 10.36 | 10.38 | 382 | 3.44% | -12.38% |
| ROLLS ROYCE | 264.90 | -8.91% | -25.90 | 3651617 | 295.30 | 258.80 | 297.50 | 600 | 263.60 | 266.00 | 1079 | -7.60% | -61.41% |
| ROTORK | 289.20 | 0.14% | 0.40 | 407621 | 290.40 | 288.40 | 294.40 | 1845 | 288.40 | 289.00 | 370 | 2.84% | -13.31% |
| Royal Mail | 171.05 | -0.49% | -0.85 | 452244 | 174.80 | 169.60 | 176.30 | 2621 | 170.05 | 172.65 | 2621 | 3.45% | -24.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| RPS GROUP | 47.80 | -2.75% | -1.35 | 1793 | 47.80 | 47.80 | 47.80 | 150 | 45.00 | 53.00 | 2400 | 1.27% | -71.85% |
| Saab B | 235.40 | -1.75% | -4.20 | 24260 | 239.70 | 234.40 | 240.40 | 1982 | 233.20 | 237.70 | 1157 | 1.82% | -25.06% |
| SAFRAN | 89.96 | -1.95% | -1.79 | 88801 | 91.60 | 89.54 | 92.54 | 58 | 89.94 | 90.00 | 58 | 2.11% | -34.74% |
| Sandvik | 176.50 | -0.65% | -1.15 | 489782 | 179.05 | 175.75 | 180.00 | 1696 | 173.55 | 178.45 | 1621 | 3.95% | -3.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Schneider Electric | 97.54 | -0.73% | -0.72 | 123629 | 98.48 | 97.26 | 98.92 | 35 | 97.50 | 97.56 | 93 | 0.39% | 6.48% |
| Securitas B | 126.20 | -0.75% | -0.95 | 196328 | 127.50 | 125.90 | 127.50 | 3693 | 125.15 | 127.65 | 2267 | 1.61% | -21.61% |
| SEMPERIT | 10.50 | 1.16% | 0.12 | 84 | 10.48 | 10.48 | 10.50 | 3001 | 12.64 | 12.28 | 400 | -3.85% | -9.01% |
| SENIOR | 65.85 | -3.37% | -2.30 | 38291 | 67.55 | 65.00 | 67.55 | 7 | 60.00 | 66.30 | 113 | -6.26% | -62.02% |
| SERCO GROUP | 156.70 | 0.84% | 1.30 | 82502 | 155.90 | 154.30 | 158.90 | 2471 | 150.00 | 158.10 | 2471 | 1.03% | -3.63% |
| SGL CARBON | 3.35 | 0.60% | 0.02 | 2641 | 3.35 | 3.32 | 3.38 | 857 | 1.85 | 14.86 | 315 | 9.84% | -29.09% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Siemens | 105.80 | -0.79% | -0.84 | 158416 | 106.56 | 105.42 | 106.82 | 72 | 105.76 | 105.82 | 79 | 3.60% | -9.39% |
| SIG | 30.97 | 1.08% | 0.33 | 67970 | 29.88 | 29.88 | 30.98 | 36151 | 29.70 | 35.00 | 1500 | -0.74% | -74.94% |
| Signature Aviation | 237.40 | -0.75% | -1.80 | 75121 | 241.90 | 236.50 | 242.40 | 500 | 152.00 | 239.70 | 9949 | 1.93% | -24.99% |
| SKF A | 176.00 | 0.00% | 0.00 | - | 176.00 | 176.00 | 176.00 | 2000 | 173.00 | 175.50 | 200 | 3.83% | -6.58% |
| SKF B | 174.80 | -1.05% | -1.85 | 186013 | 177.65 | 174.65 | 177.65 | 2647 | 173.70 | 175.20 | 200 | 0.37% | -7.73% |
| Smiths Group | 1385.50 | 0.36% | 5.00 | 69968 | 1395.50 | 1382.50 | 1410.00 | 1842 | 1367.50 | 1507.00 | 1532 | 6.29% | -17.77% |
| SMURFIT KAPPA GRP | 28.24 | -0.49% | -0.14 | 45648 | 28.36 | 28.18 | 29.06 | 166 | 28.16 | 28.28 | 146 | -2.35% | -17.57% |
| Spectris | 2516.00 | -1.02% | -26.00 | 42708 | 2535.00 | 2514.00 | 2591.00 | 1001 | 2495.00 | 2518.00 | 219 | -2.10% | -13.66% |
| SPIRAX-SARCO ENGIN. | 9800.00 | -0.91% | -90.00 | 6981 | 10030.00 | 9790.00 | 10065.00 | 259 | 9684.00 | 9916.00 | 250 | -2.49% | 9.74% |
| Stolt-Nielsen | 90.00 | -1.53% | -1.40 | 875 | 89.90 | 89.85 | 90.00 | 424 | 88.90 | 90.00 | 37 | 7.66% | -20.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Thales | 74.04 | 0.93% | 0.68 | 55473 | 73.66 | 73.18 | 74.42 | 49 | 73.40 | 74.04 | 70 | 5.02% | -19.92% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Thin Film Elec. | 0.39 | 0.00% | 0.00 | - | 0.39 | 0.39 | 0.39 | 970 | 0.40 | 0.40 | 1 | -4.66% | -83.17% |
| THYSSENKRUPP | 6.37 | -1.33% | -0.09 | 285650 | 6.50 | 6.29 | 6.56 | 957 | 6.37 | 6.44 | 1407 | 7.87% | -47.20% |
| Tomra Systems | 344.10 | -0.15% | -0.50 | 39508 | 345.15 | 343.00 | 349.50 | 1378 | 342.10 | 366.80 | 765 | -2.11% | 23.33% |
| TRAVIS PERKINS | 1129.50 | -1.01% | -11.50 | 56120 | 1145.00 | 1122.50 | 1145.00 | 2006 | 1117.50 | 1130.50 | 453 | 1.71% | -29.60% |
| Trelleborg B | 138.25 | 0.14% | 0.20 | 70412 | 139.00 | 138.15 | 140.25 | 2156 | 136.50 | 140.20 | 2065 | 3.40% | -17.83% |
| Téléperformance | 228.50 | 1.06% | 2.40 | 10653 | 226.00 | 225.90 | 229.80 | 38 | 228.30 | 232.30 | 110 | 1.74% | 5.30% |
| ULTRA ELECTRONICS | 2024.00 | 0.30% | 6.00 | 4942 | 2038.00 | 2010.00 | 2038.00 | 62 | 2024.00 | 2038.00 | 224 | 0.30% | -4.62% |
| Vaisala | 34.00 | -0.73% | -0.25 | 299 | 34.10 | 33.95 | 34.15 | 50 | 33.85 | 34.10 | 1 | 4.29% | 6.58% |
| Vallourec | 35.25 | -2.35% | -0.85 | 1599 | 35.88 | 34.27 | 35.88 | 70 | 35.34 | 35.92 | 52 | -10.76% | -68.48% |
| Valmet OYJ | 23.40 | 0.04% | 0.01 | 68841 | 23.43 | 23.34 | 23.64 | 1129 | 23.13 | 23.67 | 1114 | 2.99% | 9.45% |
| Vesuvius | 394.20 | 1.18% | 4.60 | 9189 | 396.00 | 389.80 | 396.40 | 2 | 360.00 | 396.60 | 289 | 0.00% | -21.40% |
| VIDRALA SA INH. EO 1 | 86.50 | -0.69% | -0.60 | 290 | 86.80 | 85.60 | 87.40 | 14 | 86.50 | 87.80 | 30 | 2.43% | -7.49% |
| Viohalco | 3.62 | 0.00% | 0.00 | - | 3.62 | 3.62 | 3.62 | 936 | 2.00 | 2.06 | 424 | 0.00% | -3.47% |
| Volvo A | 148.60 | 0.13% | 0.20 | 18004 | 151.20 | 148.60 | 151.20 | 236 | 147.40 | 150.40 | 1900 | 2.77% | -6.36% |
| Volvo B | 148.75 | 0.10% | 0.15 | 827383 | 150.00 | 148.55 | 152.15 | 200 | 147.40 | 150.40 | 1924 | 2.98% | -5.25% |
| Vossloh | 40.60 | 2.01% | 0.80 | 637 | 39.90 | 39.90 | 41.10 | 27 | 40.25 | 42.20 | 470 | 4.10% | 10.18% |
| Wärtsilä | 7.24 | -0.98% | -0.07 | 320444 | 7.35 | 7.23 | 7.39 | 4025 | 7.14 | 7.34 | 3858 | 0.25% | -26.59% |
| Wallenius Wilhelmsen | 13.42 | 0.30% | 0.04 | 21854 | 13.58 | 13.24 | 13.60 | 13133 | 13.16 | 14.00 | 1867 | 6.34% | -38.04% |
| WEIR GROUP | 1085.50 | 0.56% | 6.00 | 91094 | 1104.00 | 1081.50 | 1107.00 | 491 | 1085.00 | 1095.00 | 518 | -0.41% | -28.11% |
| Wilh. Wilhelmsen | 122.00 | 3.83% | 4.50 | 995 | 120.00 | 120.00 | 122.00 | 245 | 100.00 | 117.50 | 25 | 5.63% | -25.61% |
| WIRECARD | 3.26 | 1.53% | 0.05 | 729015 | 3.28 | 3.10 | 3.75 | 564 | 3.00 | 3.40 | 300 | 134.36% | -96.97% |
| Zardoya Otis | 6.15 | -1.44% | -0.09 | 2522 | 6.24 | 6.15 | 6.24 | 16 | 6.09 | 6.16 | 650 | 1.57% | -11.89% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung