11.05.2021 18:11:38
STXE TM INDUST.G+S.RE.EUR
1448.84
$$$
-33.0800
-2.23%
11.05.2021 17:50
 
Chart
Kursdaten
Kurs 1448.84 Eröffnung 1448.84
Diff. absolut -33.08 Tages-Hoch 1448.84
Diff. % -2.23 % Tages-Tief 1448.84
Volumen - Umsatz -
Schlusskurs vom 10.05.2021 1481.92 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.05.2021 / 17:50
Währung $$$ Aktualisierungsstand 11.05.2021 / 18:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.01% 1483.4 1280.5
1 Woche 1.21% 1482.7 1435.7
1 Monat 1.65% 1483.4 1435.7
3 Monate 10.40% 1483.4 1334.6
6 Monate 20.44% 1483.4 1224.7
1 Jahr 56.69% 1483.4 893.9
3 Jahre 36.37% 1483.4 740.3
34.62
26.51
4.19
1.13
15.01
3.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.62,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"2069726"},"2020":{"performance":4.19,"chartHeight":16.261086057571,"year":2020,"ID_NOTATION":"2069726"},"2021":{"performance":15.01,"chartHeight":23.0817497298,"year":2021,"ID_NOTATION":"2069726"}}
{"2019":{"performance":26.51,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2561855704727,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.93,"chartHeight":15.918660361605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.587395541852,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.25,"chartHeight":22.415091124289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.536767019417,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.904131751392,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.51,"chartHeight":22.518963830359,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.219315781669,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.070535332251,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.24,"chartHeight":16.324494642766,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.552787826779,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.26,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 11.05.2021 18:11:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 14950.00 -3.36% -520.00 747 15290.00 14770.00 15320.00 2 14910.00 14990.00 3 7.88% 21.43%
A.P. Moller-Maersk B 15815.00 -3.63% -595.00 12851 16055.00 15590.00 16180.00 57 15800.00 15800.00 18 8.25% 19.69%
Aalberts Industries 45.11 -3.18% -1.48 117608 46.31 44.93 46.35 46 45.08 45.36 50 2.55% 27.33%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
Addtech B 146.50 -3.62% -5.50 183271 152.00 145.00 152.00 500 146.00 147.00 1736 2.01% 35.71%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 143.00 -1.07% -1.55 102299 143.70 142.55 146.75 448 144.05 144.05 448 -2.59% 1.65%
AF Poeyry B 267.00 -1.40% -3.80 29483 270.20 265.20 270.20 453 266.80 267.20 52 -2.80% 7.63%
- - - - - - - - - - - 0.00% 0.00%
Airbus Group 95.65 -2.66% -2.62 653165 96.03 94.66 97.34 78 95.63 95.66 78 -1.34% 8.70%
ALFA LAVAL 294.85 -2.53% -7.65 1372730 302.80 293.70 302.80 108 291.80 297.90 25 4.56% 33.44%
Alstom 45.24 -2.79% -1.30 969066 45.69 44.03 46.22 5763 45.23 45.23 6 1.83% -0.51%
Amadeus IT 58.72 -0.94% -0.56 768228 59.49 57.42 59.70 400 58.52 58.92 102 1.13% -1.20%
Andritz 45.02 -1.44% -0.66 122722 45.02 44.56 45.40 61 45.02 45.02 61 2.28% 23.46%
Arcadis 36.00 -1.83% -0.67 24085 36.28 35.80 36.48 272 35.96 36.02 17 6.29% 34.03%
- - - - - - - - - - - 0.00% 0.00%
ASTM 27.93 0.00% 0.00 60555 27.92 27.92 27.94 182 27.92 27.92 182 8.76% 37.18%
AT&S Austria Techn. 30.80 -3.14% -1.00 5314 30.95 30.60 31.15 146 30.65 30.80 39 -1.40% 23.02%
Atlantia 16.10 -0.46% -0.07 921538 16.12 15.88 16.19 19996 16.13 16.13 33 -1.40% 10.45%
Atlas Copco A 508.60 -2.68% -14.00 276718 518.20 506.20 520.20 100 508.60 509.00 100 1.01% 23.44%
Atlas Copco B 437.40 -2.56% -11.50 85703 445.00 435.10 447.00 64 437.20 437.50 50 1.04% 21.23%
Avance Gas Holding 44.30 -0.76% -0.34 83226 44.26 43.20 44.62 704 44.02 44.40 704 1.69% 9.41%
Aéroports de Paris 112.75 -1.38% -1.57 23554 113.85 112.30 114.20 51 112.60 112.80 8 3.60% 8.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Barco 20.38 -1.64% -0.34 39135 20.50 20.16 20.50 113 20.36 20.46 203 -3.72% 15.69%
Beijer Alma B 191.60 -2.24% -4.40 11056 193.00 188.00 193.40 48 189.00 192.20 48 2.46% 45.40%
Bekaert 38.32 -1.29% -0.50 25638 38.38 38.12 38.58 20 37.72 39.08 20 4.92% 41.99%
Bergman & Beving B 129.40 -2.71% -3.60 112 130.40 129.20 130.40 247 128.00 131.60 247 3.74% 35.44%
Bilfinger SE 26.82 -4.21% -1.18 51274 27.42 26.22 27.92 203 26.80 26.88 70 -10.71% 8.19%
- - - - - - - - - - - 0.00% 0.00%
Bolloré 4.27 -1.70% -0.07 511952 4.29 4.24 4.31 378 4.27 4.27 1549 2.70% 28.07%
bpost 10.18 0.20% 0.02 196245 10.05 10.04 10.29 125 10.18 10.20 112 12.76% 20.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 24.71 -1.00% -0.25 161321 24.75 24.43 24.75 111 24.54 24.72 5 0.16% 14.39%
BW LPG 62.40 -2.42% -1.55 98232 62.90 61.25 63.35 79 62.35 62.80 497 1.75% 9.32%
- - - - - - - - - - - 0.00% 0.00%
Cargotec B 45.80 -3.58% -1.70 25279 46.54 45.22 46.72 258 45.80 45.96 68 -1.70% 40.12%
Caverion 6.46 -2.85% -0.19 12387 6.55 6.43 6.55 118 6.42 6.53 118 -1.11% 15.74%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 13.46 -3.96% -0.56 1933956 13.78 13.35 13.86 25567 13.47 13.47 3505 10.83% 34.76%
Const&Auxiliar de Fe 38.95 -2.99% -1.20 4340 39.80 38.80 39.80 55 38.95 39.15 80 0.75% -3.72%
CTS Eventim & Co. 52.62 -1.53% -0.82 52849 53.24 52.30 53.30 67 52.60 52.66 2 -5.82% -1.90%
CTT-Correios de Port 4.00 -6.32% -0.27 81916 4.22 3.96 4.25 478 3.94 4.01 449 10.47% 80.76%
DANIELI & C 21.40 1.42% 0.30 2546 20.80 20.80 21.45 948 21.25 21.55 968 2.68% 46.12%
DANIELI +C.RISP.NC 13.74 -1.43% -0.20 52114 13.76 13.62 13.79 957 13.72 13.88 942 2.80% 46.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE POST 50.25 -2.52% -1.30 743660 50.69 49.98 50.84 56 50.33 50.33 56 3.83% 26.80%
- - - - - - - - - - - 0.00% 0.00%
DMG Mori 41.23 0.00% 0.00 - 41.23 41.23 41.23 57 41.05 41.20 33 -1.49% 0.06%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV Panalpina 1394.50 -2.48% -35.50 114414 1418.00 1379.50 1419.50 52 1389.00 1389.00 52 2.51% 39.65%
Dürr 33.50 -3.35% -1.16 130584 34.70 32.64 35.30 13 33.46 33.54 282 -1.81% 2.91%
Edenred 45.55 -1.18% -0.55 173733 45.51 44.81 45.68 25 45.36 45.55 4 -2.29% -1.16%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 69.60 -0.96% -0.68 33511 69.80 68.85 70.05 162 69.60 69.70 159 1.41% 25.72%
Euronav 7.55 -1.00% -0.08 393004 7.55 7.44 7.63 106 7.54 7.56 80 5.59% 15.78%
EVS Broadcast Eq. 17.52 -0.68% -0.12 2253 17.38 17.20 17.52 291 17.36 17.72 287 0.80% 6.52%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Financiere de L'Odet 1025.00 -0.24% -2.50 351 1030.00 1025.00 1035.00 2 1025.00 1030.00 3 2.75% 26.85%
FLUGHAFEN WIEN 30.95 0.00% 0.00 251 31.05 30.70 31.05 39 27.75 31.40 120 2.31% -18.55%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 58.84 -0.14% -0.08 72440 58.46 58.24 61.50 129 58.70 59.34 42 3.33% 20.20%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 36.25 -0.25% -0.09 280463 36.27 35.23 36.43 23 35.96 36.29 205 1.42% 22.60%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.43 -1.90% -0.26 204769 13.56 13.35 13.59 143 13.43 13.45 548 2.89% -4.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hamburger HafenLog 21.17 -2.93% -0.64 10521 21.54 20.90 21.55 86 20.72 21.54 86 4.35% 19.31%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 779.20 -3.16% -25.40 203815 793.00 774.40 795.20 100 779.00 779.40 100 -2.19% 6.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 39.07 -1.88% -0.75 66108 39.61 38.82 39.61 151 38.99 39.11 58 0.58% -6.17%
- - - - - - - - - - - 0.00% 0.00%
Indutrade 212.95 -2.72% -5.95 187771 218.50 211.10 218.60 119 212.00 213.50 48 -2.06% 23.99%
INTERPUMP GROUP 42.90 -2.81% -1.24 121092 43.78 42.62 43.78 1239 42.92 42.92 5 -0.63% 8.88%
- - - - - - - - - - - 0.00% 0.00%
ISS 134.05 -3.07% -4.25 227266 137.15 133.95 137.25 17 133.95 133.95 17 16.61% 30.66%
Jungheinrich Vz 40.60 -0.25% -0.10 37953 40.70 39.58 40.93 30 39.90 40.94 579 -5.26% 9.59%
KION GROUP 83.50 -1.58% -1.34 135284 84.10 81.80 84.86 10 82.62 84.12 10 2.56% 17.85%
KONE 66.60 -1.77% -1.20 270524 67.24 65.92 67.48 30 66.26 66.80 97 2.91% 2.02%
Konecranes 37.34 -3.38% -1.30 33389 37.96 36.78 37.98 192 37.33 37.38 196 0.05% 33.56%
Kongsberg Gruppen 212.40 1.43% 3.00 37565 212.00 209.80 214.00 172 211.60 213.20 172 -3.23% 19.11%
PHILIPS 45.40 -2.78% -1.30 800673 46.06 45.04 46.38 6399 45.52 45.52 202 -1.94% 6.31%
Koninklijke Vopak 38.24 -0.48% -0.18 133462 38.34 37.71 38.35 4409 38.30 38.30 21 2.00% -10.54%
Krones 75.70 -2.07% -1.60 15449 77.20 74.70 77.25 67 75.65 75.80 103 4.60% 16.42%
- - - - - - - - - - - 0.00% 0.00%
KUKA 47.60 -2.86% -1.40 130 48.20 47.60 48.20 18 46.60 49.60 86 -8.24% 27.94%
Lassila & Tikanoja 14.40 -2.83% -0.42 3110 14.62 14.30 14.66 19 14.38 14.42 18 2.77% 16.14%
Legrand 83.60 -1.90% -1.62 180702 84.16 82.90 84.42 23 83.58 83.62 41 4.54% 16.74%
Leonardo S.p.A. 6.80 -2.55% -0.18 1049830 6.89 6.74 6.91 25950 6.81 6.81 27 1.72% 17.67%
Leoni 11.76 -7.22% -0.92 30101 12.35 11.04 12.50 1142 11.58 12.19 539 4.15% 90.17%
Lifco B 169.47 -3.12% -5.45 67306 171.90 167.65 172.00 30 168.85 169.75 51 -81.15% -77.84%
Loomis AB 281.00 -1.39% -3.95 1306708 281.00 277.60 285.70 60 280.70 283.30 68 2.35% 25.47%
Manz 46.10 -2.43% -1.15 11121 46.20 44.55 46.45 529 45.70 46.85 438 -9.48% 165.45%
Mayr-Melnhof Karton 171.60 -1.38% -2.40 721 172.40 170.40 173.40 1 171.60 172.00 7 -1.58% 4.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Metso Outotec 9.54 -0.77% -0.07 827771 9.46 9.26 9.54 668 9.51 9.55 178 2.47% 17.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 207.00 -2.36% -5.00 42490 207.80 205.50 209.40 16 206.90 207.20 36 1.58% -1.28%
Neles 12.03 -1.64% -0.20 76920 12.11 11.92 12.19 860 12.02 12.03 144 0.41% 12.47%
Nexans 70.90 -1.46% -1.05 22835 70.65 70.00 71.10 10 70.90 71.00 94 4.81% 20.92%
Nkt A/S 260.80 -3.51% -9.50 27500 263.00 253.60 266.20 105 259.20 261.80 105 4.04% -1.28%
- - - - - - - - - - - 0.00% 0.00%
OEsterreichische Pos 38.80 0.00% 0.00 13878 38.70 38.40 38.80 181 38.75 38.85 192 3.74% 34.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pfeiffer Vacuum Tech 161.80 -1.22% -2.00 196 161.00 158.80 161.80 4 158.60 164.60 4 -0.12% 7.76%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.21 -3.07% -0.13 872785 4.30 4.13 4.31 498 4.17 4.22 498 -2.12% 55.04%
Prosegur - Cía degurid 2.72 -2.09% -0.06 55936 2.74 2.70 2.74 384 2.72 2.73 1128 5.07% 13.30%
PRYSMIAN 26.35 -0.87% -0.23 829659 26.91 26.07 26.91 13396 26.34 26.34 51 1.54% -7.22%
- - - - - - - - - - - 0.00% 0.00%
Randstad Holding N.V 61.10 -3.14% -1.98 170819 62.48 60.68 62.48 4709 61.24 61.24 2 3.58% 17.82%
RATIONAL 775.00 0.45% 3.50 5587 765.40 760.00 777.40 2 773.40 775.40 1 9.71% 1.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rexel 17.13 -2.42% -0.42 291962 17.34 16.92 17.34 452 17.12 17.16 130 5.06% 34.83%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Saab B 254.35 -2.25% -5.85 75316 255.00 253.50 257.90 329 254.20 254.50 45 3.25% 8.10%
Safran 122.48 -2.76% -3.48 332441 123.86 121.22 124.54 9 122.44 122.50 42 1.38% 7.70%
Sandvik 229.40 -1.76% -4.10 1427780 231.85 225.80 232.60 338 229.20 229.50 196 8.45% 15.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 128.54 -2.01% -2.64 400977 128.60 126.73 129.82 3 128.50 128.56 70 -2.57% 10.05%
Securitas B 140.88 -1.90% -2.73 4042184 142.65 140.80 143.15 256 140.75 140.90 118 -1.78% 7.97%
SEMPERIT 37.25 0.00% 0.00 3230 37.05 37.05 37.30 1322 37.05 37.55 1322 3.33% 72.85%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SGL Carbon 6.25 -4.29% -0.28 56842 6.38 6.13 6.41 149 6.13 6.38 149 3.00% 82.91%
- - - - - - - - - - - 0.00% 0.00%
Siemens 139.64 -3.10% -4.46 414146 142.00 138.04 142.86 7221 139.74 139.74 779 2.39% 21.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SKF A 231.00 0.00% 0.00 143 231.00 231.00 231.00 1045 215.50 232.00 703 3.36% 43.48%
SKF B 223.90 -3.86% -9.00 1004369 231.00 222.40 232.80 8379 223.90 223.90 8379 6.37% 8.68%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 43.29 -2.42% -1.07 160040 43.82 42.95 43.82 1266 43.17 43.63 1266 4.24% 16.38%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 126.40 -1.40% -1.80 449 127.00 126.00 127.00 248 125.80 127.00 248 1.91% 55.02%
- - - - - - - - - - - 0.00% 0.00%
Thales 85.04 -1.60% -1.38 69553 85.68 84.18 85.72 40 85.02 85.74 40 2.01% 15.04%
- - - - - - - - - - - 0.00% 0.00%
Thin Film Elec. 0.73 -3.82% -0.03 50 0.73 0.73 0.73 71022 0.72 0.73 21753 -3.80% -85.57%
thyssenkrupp AG 10.56 -9.58% -1.12 2269495 11.62 10.08 11.62 125 10.52 10.77 100 5.75% 43.83%
Tomra Systems 387.70 0.75% 2.90 103092 382.30 379.30 388.90 14 387.20 389.00 89 -8.52% -8.86%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 220.10 -3.00% -6.80 82106 225.60 218.70 225.90 541 220.10 220.40 118 2.95% 24.12%
Téléperformance 312.50 -1.75% -5.55 59373 316.60 308.30 316.80 9 312.90 312.90 9 -1.78% 16.72%
- - - - - - - - - - - 0.00% 0.00%
Vaisala 33.80 -2.17% -0.75 1856 33.70 33.50 33.90 49 33.65 47.95 30 0.00% 17.32%
Vallourec 30.86 -4.37% -1.41 6131 31.26 30.02 31.52 339 30.60 40.92 120 18.64% 19.52%
Valmet OYJ 34.13 -1.90% -0.66 85519 34.40 33.65 34.43 179 34.07 34.15 37 0.35% 48.29%
- - - - - - - - - - - 0.00% 0.00%
VIDRALA SA INH. EO 1 94.40 -0.53% -0.50 471 95.50 93.80 95.50 34 94.20 94.60 33 0.21% 0.53%
Viohalco 5.03 0.00% 0.00 - 5.03 5.03 5.03 1 4.92 5.15 118 15.63% 29.81%
Volvo A 221.40 -2.12% -4.80 107429 224.80 220.50 224.80 63 217.60 225.00 35 5.01% 15.76%
Volvo B 215.50 -2.29% -5.05 1167421 218.40 214.45 218.45 49 213.15 217.70 38 4.95% 13.22%
Vossloh 41.67 -2.63% -1.12 846 42.20 41.48 42.20 36 40.80 42.55 36 -2.62% 4.14%
Wärtsilä 10.47 -3.28% -0.35 361609 10.68 10.37 10.71 357 10.39 10.56 319 1.52% 32.43%
Wallenius Wilhelmsen 30.90 -1.53% -0.48 381635 31.50 30.36 31.50 1746 30.66 31.08 4972 10.65% 38.85%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 178.00 -0.28% -0.50 12 178.00 178.00 178.00 203 173.50 183.00 425 2.88% 38.37%
Zardoya Otis 5.49 1.48% 0.08 35865 5.44 5.41 5.54 195 5.48 5.50 644 1.88% -5.09%