06.05.2021 20:18:00
STXE TM INDUST.G+S.RE.USD
1317.48
$$$
4.7900
0.36%
06.05.2021 17:50
 
Chart
Kursdaten
Kurs 1317.48 Eröffnung 1317.48
Diff. absolut 4.79 Tages-Hoch 1317.48
Diff. % 0.36 % Tages-Tief 1317.48
Volumen - Umsatz -
Schlusskurs vom 05.05.2021 1312.69 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 06.05.2021 / 17:50
Währung $$$ Aktualisierungsstand 06.05.2021 / 20:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.06% 1332.5 1160.1
1 Woche -0.10% 1318.4 1288.1
1 Monat 3.21% 1332.5 1277.5
3 Monate 9.76% 1332.5 1192.9
6 Monate 26.75% 1332.5 1077.8
1 Jahr 78.37% 1332.5 720.8
3 Jahre 39.51% 1332.5 595.7
33.08
26.51
13.82
1.13
12.06
3.81
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":33.08,"chartHeight":26.647643914081,"year":2019,"ID_NOTATION":"2069730"},"2020":{"performance":13.82,"chartHeight":23.376184810086,"year":2020,"ID_NOTATION":"2069730"},"2021":{"performance":12.06,"chartHeight":22.624367041831,"year":2021,"ID_NOTATION":"2069730"}}
{"2019":{"performance":26.51,"chartHeight":26.647643914081,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5570716527227,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.81,"chartHeight":16.264973443397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.647643914081,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.159099998432,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.67,"chartHeight":22.896691815346,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.36687762203,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.518638677351,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.84,"chartHeight":22.522758463154,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.039107159531,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.852983892583,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.88,"chartHeight":19.526666369476,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.647643914081,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.058354332726,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.77,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.05.2021 20:18:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 15380.00 1.59% 240.00 1541 15170.00 15030.00 15590.00 1 15370.00 15410.00 1 3.34% 18.84%
A.P. Moller-Maersk B 16265.00 1.37% 220.00 14330 16080.00 15940.00 16500.00 2 16215.00 16315.00 2 5.58% 18.64%
Aalberts Industries 46.03 -0.13% -0.06 79477 46.08 45.88 46.57 35 46.03 46.89 46 1.59% 25.80%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
Addtech B 148.50 -1.66% -2.50 200558 152.00 146.00 153.00 279 146.00 149.00 1000 -1.00% 32.59%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 147.70 -1.01% -1.50 50954 149.07 145.95 149.07 584 148.00 148.00 78 2.46% 3.87%
AF Poeyry B 269.20 -1.17% -3.20 72539 273.00 268.60 273.00 42 269.20 269.60 51 -2.96% 7.00%
- - - - - - - - - - - 0.00% 0.00%
Airbus Group 96.39 -0.43% -0.42 525052 97.14 95.83 98.98 327 96.75 96.75 327 -3.97% 6.63%
ALFA LAVAL 297.35 -1.34% -4.05 321407 299.70 294.50 300.80 100 297.40 297.80 64 4.11% 31.16%
Alstom 45.81 0.13% 0.06 436742 46.04 45.22 46.04 37135 45.91 45.91 297 -0.28% -2.07%
Amadeus IT 57.11 -0.47% -0.27 413607 57.24 56.30 57.72 4920 57.02 57.02 131 -1.77% -4.82%
Andritz 43.88 -1.61% -0.72 77950 44.66 43.76 44.72 140 43.82 43.94 150 -4.23% 18.59%
Arcadis 36.30 3.30% 1.16 78415 35.26 35.26 36.40 205 36.26 36.32 292 -1.35% 28.44%
- - - - - - - - - - - 0.00% 0.00%
ASTM 25.58 -0.27% -0.07 75580 25.64 25.48 25.66 2408 25.56 25.56 1 -0.35% 25.64%
AT&S Austria Techn. 31.05 -1.58% -0.50 11003 31.40 30.95 31.50 223 30.85 31.30 67 -3.66% 22.05%
Atlantia 16.28 -0.34% -0.06 408059 16.30 16.12 16.40 31119 16.25 16.25 69 0.74% 11.16%
Atlas Copco A 521.40 -0.61% -3.20 344149 525.80 516.00 526.00 100 521.40 521.60 100 0.00% 23.16%
Atlas Copco B 449.30 0.11% 0.50 110905 448.90 442.70 450.60 497 450.00 450.00 64 0.69% 21.33%
Avance Gas Holding 43.08 -4.56% -2.06 67000 45.35 42.46 45.36 1007 42.94 43.24 714 2.31% 10.64%
Aéroports de Paris 116.08 -0.24% -0.28 45343 116.70 114.70 116.70 12 115.95 116.10 11 12.96% 10.18%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Barco 21.10 -2.41% -0.52 117308 21.65 20.84 21.76 378 21.06 21.12 95 5.26% 20.71%
Beijer Alma B 197.00 1.34% 2.60 13325 196.80 194.80 198.00 636 195.60 198.80 1643 9.34% 44.21%
Bekaert 38.34 1.21% 0.46 25887 37.80 37.78 38.44 15 38.30 38.42 15 2.77% 38.55%
Bergman & Beving B 128.80 1.74% 2.20 469 131.80 128.40 132.20 243 127.40 129.80 243 -0.62% 31.16%
Bilfinger SE 27.98 0.47% 0.13 49370 28.28 26.46 28.32 33 27.56 28.50 33 -10.21% 8.11%
- - - - - - - - - - - 0.00% 0.00%
Bolloré 4.23 -0.59% -0.03 242858 4.24 4.22 4.25 183 4.23 4.26 183 0.26% 24.79%
bpost 10.18 12.30% 1.11 622142 9.60 9.60 10.22 95 10.03 10.22 95 13.81% 20.47%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 24.96 0.08% 0.02 411634 24.96 24.85 24.99 93 24.95 24.99 93 0.48% 14.39%
BW LPG 60.35 -3.59% -2.25 215347 63.05 59.50 63.05 106 60.10 60.55 2073 -1.96% 7.01%
- - - - - - - - - - - 0.00% 0.00%
Cargotec B 46.44 -2.60% -1.24 20724 47.79 46.16 47.79 27 46.40 46.44 24 -3.33% 36.99%
Caverion 6.58 -1.42% -0.10 27349 6.69 6.58 6.71 521 6.57 6.58 2 5.15% 14.43%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 13.46 4.46% 0.57 1374822 13.14 12.98 13.51 73179 13.46 13.46 18 7.04% 29.38%
Const&Auxiliar de Fe 40.20 0.00% 0.00 31068 40.15 39.75 40.40 8 40.25 40.40 32 -0.12% -3.60%
CTS Eventim & Co. 52.58 -1.39% -0.74 90219 53.39 52.30 53.39 188 52.52 52.70 23 -7.82% -3.48%
CTT-Correios de Port 3.88 0.39% 0.01 64634 3.87 3.85 3.90 523 3.81 3.89 523 4.39% 63.53%
DANIELI & C 20.60 -0.24% -0.05 2723 20.68 20.43 20.68 951 20.55 20.80 983 1.35% 42.66%
DANIELI +C.RISP.NC 13.58 1.19% 0.16 9682 13.46 13.46 13.63 416 13.48 13.68 626 1.34% 42.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE POST 51.35 0.82% 0.42 699223 50.66 50.17 51.35 2017 51.50 51.50 2017 5.69% 26.31%
- - - - - - - - - - - 0.00% 0.00%
DMG Mori 41.95 -0.59% -0.25 7 41.90 41.90 41.95 821 41.45 41.90 33 0.36% 1.82%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV Panalpina 1415.00 1.22% 17.00 94005 1403.00 1388.50 1416.75 440 1418.00 1418.00 185 2.24% 38.18%
Dürr 34.58 -1.20% -0.42 59161 35.16 34.34 35.16 269 34.52 34.60 68 -4.99% 3.92%
Edenred 46.41 -0.74% -0.34 83773 46.80 46.26 46.95 45 46.43 46.57 46 -2.24% -0.46%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 68.90 0.15% 0.10 15525 68.85 68.65 69.35 174 68.85 68.95 165 -1.92% 23.26%
Euronav 7.14 -2.56% -0.19 447990 7.25 6.93 7.25 83 7.13 7.15 110 -0.94% 8.38%
EVS Broadcast Eq. 17.32 -0.80% -0.14 1760 17.58 17.32 17.60 28 17.32 17.40 35 -3.02% 4.59%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Financiere de L'Odet 1010.00 0.00% 0.00 - 1010.00 1010.00 1010.00 4 1005.00 1025.00 4 1.00% 24.69%
FLUGHAFEN WIEN 30.95 0.98% 0.30 168 31.10 30.80 31.15 320 27.75 30.90 3 3.69% -18.55%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 57.72 0.38% 0.22 82525 57.82 57.24 58.16 137 57.74 57.86 19 3.63% 17.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 36.07 0.22% 0.08 149482 36.06 35.72 36.14 6441 36.14 36.14 180 -1.15% 21.69%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.47 -0.15% -0.02 327238 13.46 13.39 13.55 10 13.46 13.48 594 2.47% -5.77%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hamburger HafenLog 21.02 0.86% 0.18 16137 20.80 20.80 21.02 37 20.96 21.02 208 3.24% 14.99%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 801.00 -1.33% -10.80 166108 809.10 794.50 810.60 100 800.80 801.40 50 -5.02% 6.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 40.00 -0.20% -0.08 73138 40.20 39.61 40.26 23 39.86 40.00 29 1.70% -5.75%
- - - - - - - - - - - 0.00% 0.00%
Indutrade 220.50 -1.78% -4.00 130704 224.70 218.00 224.80 4 220.30 220.60 422 -2.61% 24.89%
INTERPUMP GROUP 43.27 -2.33% -1.03 82311 44.54 43.20 44.64 1876 43.44 43.44 5 -2.50% 6.73%
- - - - - - - - - - - 0.00% 0.00%
ISS 137.07 6.84% 8.78 1085841 129.30 129.05 138.65 432 135.50 137.50 196 16.86% 29.50%
Jungheinrich Vz 43.24 1.12% 0.48 30251 43.61 42.16 43.61 29 42.56 43.50 39 -2.44% 16.42%
KION GROUP 82.64 0.36% 0.30 193181 82.62 81.86 82.98 96 82.50 82.50 96 -2.68% 14.79%
KONE 67.30 1.17% 0.78 184284 66.68 66.38 67.46 1098 67.30 67.30 79 1.78% 1.26%
Konecranes 37.66 -1.85% -0.71 27817 38.38 37.40 38.38 54 37.42 37.71 38 -1.41% 30.18%
Kongsberg Gruppen 217.00 -0.96% -2.10 42743 219.00 215.60 220.40 165 215.80 218.00 165 4.63% 23.44%
PHILIPS 47.85 0.29% 0.14 753317 47.62 47.62 48.52 13355 47.83 47.83 95 1.81% 8.93%
Koninklijke Vopak 37.88 -0.11% -0.04 124542 38.09 37.54 38.11 834 37.87 37.87 24 -0.93% -11.80%
Krones 73.30 -1.68% -1.25 11436 75.00 73.20 75.20 13 73.10 73.65 13 0.34% 10.39%
- - - - - - - - - - - 0.00% 0.00%
KUKA 48.10 -8.73% -4.60 279 49.00 48.00 49.90 240 47.80 60.00 60 -11.90% 25.59%
Lassila & Tikanoja 14.58 -0.82% -0.12 6686 14.72 14.58 14.72 590 14.46 14.66 345 -0.27% 15.20%
Legrand 85.72 3.78% 3.12 358599 85.24 84.28 86.10 1314 85.58 85.58 91 4.79% 17.42%
Leonardo S.p.A. 6.96 1.13% 0.08 526493 6.91 6.85 6.97 4035 6.98 6.98 106 2.65% 16.09%
Leoni 12.29 -3.38% -0.43 10749 13.06 12.13 13.33 1225 12.13 12.48 859 5.67% 84.40%
LIFCO AB B 176.89 -1.95% -3.51 35423 183.06 175.32 185.53 63 176.46 176.90 36 -80.72% -77.59%
Loomis AB 273.50 -0.76% -2.10 151204 276.65 255.30 278.00 253 272.90 273.50 272 -2.77% 20.43%
Manz 48.55 -0.72% -0.35 3353 49.35 47.95 49.55 458 48.30 48.80 354 -13.77% 172.75%
Mayr-Melnhof Karton 173.40 -0.46% -0.80 282 174.00 173.00 174.20 19 172.80 173.60 5 -1.69% 5.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Metso Outotec 9.36 -1.27% -0.12 648501 9.49 9.21 9.49 99 9.34 9.36 182 -2.11% 14.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 206.10 1.83% 3.70 48025 203.25 202.10 208.00 1883 206.20 206.20 66 3.18% -4.03%
Neles 12.15 -0.80% -0.10 79354 12.25 12.12 12.30 200 12.14 12.19 200 0.08% 11.78%
Nexans 69.70 0.43% 0.30 44977 70.15 69.05 70.35 104 69.65 69.80 30 -3.81% 16.64%
Nkt A/S 255.80 -0.62% -1.60 9966 258.80 252.30 260.60 26 254.80 255.80 27 -0.39% -6.57%
- - - - - - - - - - - 0.00% 0.00%
OEsterreichische Pos 38.60 2.25% 0.85 20057 37.70 37.70 38.80 147 38.60 38.70 30 5.18% 33.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pfeiffer Vacuum Tech 166.80 1.09% 1.80 272 166.40 166.00 169.00 8 165.60 169.60 8 0.72% 9.74%
- - - - - - - - - - - 0.00% 0.00%
PostNL 4.52 1.12% 0.05 378568 4.49 4.44 4.54 247 4.49 4.53 247 1.64% 59.76%
Prosegur - Cía degurid 2.66 0.53% 0.01 223736 2.69 2.66 2.75 243 2.66 2.67 211 -2.21% 8.48%
PRYSMIAN 26.18 -0.87% -0.23 262274 26.48 26.04 26.59 24226 26.10 26.10 35 0.50% -9.97%
- - - - - - - - - - - 0.00% 0.00%
Randstad Holding N.V 61.80 1.15% 0.70 186265 61.18 61.00 61.86 30 61.78 62.32 57 2.39% 15.43%
RATIONAL 776.20 0.75% 5.80 8778 794.20 767.80 816.20 1 764.00 777.40 1 8.78% 0.90%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rexel 17.00 1.04% 0.17 399919 16.88 16.74 17.02 453 16.98 17.02 456 -2.07% 29.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Saab B 256.10 0.83% 2.10 118397 253.30 252.95 256.40 1161 254.50 256.30 120 2.36% 6.40%
Safran 123.22 0.55% 0.67 226081 123.50 122.48 125.70 446 123.30 123.30 446 2.19% 5.36%
Sandvik 228.60 1.02% 2.30 1370693 225.30 223.20 228.70 6171 229.10 229.10 6171 6.97% 12.97%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 133.72 -0.46% -0.62 322159 134.38 132.90 135.20 4944 134.18 134.18 1 -0.48% 12.18%
Securitas B 139.75 0.22% 0.30 501710 139.40 137.35 141.55 304 139.20 139.85 559 -3.02% 5.08%
SEMPERIT 36.15 -2.82% -1.05 3167 36.85 36.15 36.85 823 36.05 36.70 823 -7.35% 72.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SGL Carbon 6.51 2.92% 0.18 58009 6.31 6.28 6.56 1077 6.50 6.52 256 3.66% 82.35%
- - - - - - - - - - - 0.00% 0.00%
Siemens 139.50 -0.34% -0.48 296717 139.72 138.68 141.80 7059 140.14 140.14 46 -0.04% 18.02%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SKF A 226.00 1.12% 2.50 200 225.00 224.00 227.25 1700 226.50 235.50 873 2.03% 40.37%
SKF B 227.30 0.18% 0.40 508157 225.10 223.40 227.35 41 224.80 227.40 352 3.41% 6.07%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 44.02 -0.20% -0.09 125941 43.75 43.03 44.13 3281 43.99 44.30 1250 7.24% 15.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 126.00 -1.72% -2.20 1887 128.00 126.00 128.80 179 124.20 128.40 341 -0.32% 52.36%
- - - - - - - - - - - 0.00% 0.00%
Thales 86.70 2.00% 1.70 106524 85.92 85.92 88.40 40 86.66 88.02 11 2.73% 15.42%
- - - - - - - - - - - 0.00% 0.00%
Thin Film Elec. 0.76 -4.27% -0.03 201122 0.80 0.75 0.80 25928 0.75 0.76 38269 -4.86% -85.49%
thyssenkrupp AG 11.32 2.82% 0.31 1732188 11.04 10.95 11.34 752 11.30 11.34 709 -0.72% 35.52%
Tomra Systems 386.70 -3.06% -12.20 138703 400.00 386.40 401.90 3189 386.90 389.70 1199 -5.20% -5.52%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 222.10 -0.36% -0.80 117106 223.00 219.90 223.80 375 222.00 222.30 100 -0.27% 21.50%
Téléperformance 318.20 -1.36% -4.40 29376 321.80 317.80 322.40 1196 318.90 318.90 10 -1.27% 16.77%
- - - - - - - - - - - 0.00% 0.00%
Vaisala 33.30 -3.62% -1.25 3003 35.02 33.30 35.02 5 33.30 34.30 60 -4.31% 13.07%
Vallourec 31.20 5.55% 1.64 13049 29.80 29.80 31.23 1486 30.90 31.22 263 18.36% 15.56%
Valmet OYJ 34.30 -1.94% -0.68 145386 34.97 34.22 34.98 218 34.28 34.34 29 -1.27% 46.21%
- - - - - - - - - - - 0.00% 0.00%
VIDRALA SA INH. EO 1 94.85 -0.26% -0.25 25597 95.00 94.20 95.15 36 94.80 95.20 36 -0.42% 0.48%
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 220.40 0.27% 0.60 68657 219.70 217.80 220.80 101 220.00 220.80 337 4.16% 12.79%
Volvo B 214.20 0.45% 0.95 1380096 213.50 212.00 214.20 10038 214.55 214.55 23 3.65% 9.96%
Vossloh 42.75 -0.12% -0.05 897 44.30 42.75 44.30 15 42.55 43.45 417 -3.72% 4.01%
Wärtsilä 10.55 -0.57% -0.06 421821 10.63 10.53 10.67 1603 10.59 10.59 69 -1.31% 29.00%
Wallenius Wilhelmsen 29.96 -0.40% -0.12 47528 30.38 29.55 30.38 500 29.86 30.38 3490 7.38% 32.57%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 178.50 1.13% 2.00 33874 177.50 177.00 178.50 172 175.50 180.50 172 2.29% 38.37%
Zardoya Otis 5.31 0.76% 0.04 17243 5.30 5.28 5.33 678 5.30 5.32 692 0.00% -6.84%