21.01.2022 00:19:54
STXE TM INDUST.G+S.PR.EUR
833.59
$$$
6.5700
0.79%
20.01.2022 17:50
 
Chart
Kursdaten
Kurs 833.59 Eröffnung 833.59
Diff. absolut 6.57 Tages-Hoch 833.59
Diff. % 0.79 % Tages-Tief 833.59
Volumen - Umsatz -
Schlusskurs vom 19.01.2022 827.02 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 21.01.2022 / 00:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -4.23% 889.4 825.0
1 Woche -2.35% 839.2 825.0
1 Monat 1.57% 889.4 825.0
3 Monate 0.31% 889.4 813.3
6 Monate 4.65% 889.4 797.6
1 Jahr 17.33% 889.4 683.3
3 Jahre 54.83% 889.4 399.4
2.8
1.13
25.45
18.92
SMI
SMI
SMI
-4.23
-2.45
2020
2021
2022
{"2020":{"performance":2.8,"chartHeight":13.584658541154,"year":2020,"ID_NOTATION":"2069724"},"2021":{"performance":25.45,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"2069724"},"2022":{"performance":-4.23,"chartHeight":15.708444694044,"year":2022,"ID_NOTATION":"2069724"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.45,"chartHeight":12.897300084416,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.03,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-3.6,"chartHeight":14.878310125131,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-3.54,"chartHeight":14.791794777083,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.01.2022 00:19:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
A.P. Moller-Maersk A 21500.00 3.86% 800.00 745 20960.00 20660.00 21520.00 3 21480.00 21560.00 2 -6.85% -1.42%
A.P. Moller-Maersk B 22990.00 3.37% 750.00 7791 22400.00 22110.00 23090.00 157 23040.00 23040.00 26 -7.30% -2.21%
Aalberts 57.52 0.33% 0.19 77104 57.40 56.68 57.88 79 57.48 57.60 230 2.06% -1.47%
- - - - - - - - - - - 0.00% 0.00%
Addtech B 180.00 0.00% 0.00 116658 181.50 176.00 182.50 1000 180.00 184.00 46 -2.17% -16.67%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 148.60 0.71% 1.05 140849 148.80 146.82 149.00 11 148.45 149.05 40 1.36% 7.29%
AFRY AB 220.40 -0.41% -0.90 42273 222.40 219.00 223.20 159 219.80 220.40 60 -5.65% -13.84%
Airbus 115.30 0.54% 0.62 551656 115.10 113.96 115.60 1715 115.72 115.72 210 -1.54% 2.31%
ALFA LAVAL 325.90 0.31% 1.00 330699 325.40 321.30 327.80 38 325.60 325.90 100 -4.03% -10.74%
Alstom 33.23 -0.82% -0.28 1196143 34.50 31.15 34.70 23 33.17 33.17 23 -3.78% 6.57%
Amadeus IT 62.04 -0.77% -0.48 559870 62.82 60.85 62.94 1194 62.18 62.18 60 -0.86% 4.06%
Andritz 47.92 0.17% 0.08 153010 47.90 47.20 48.00 25 47.90 47.96 99 4.81% 5.88%
Arcadis 38.68 0.21% 0.08 24277 38.67 38.03 38.74 164 38.64 38.72 160 -0.59% -8.82%
- - - - - - - - - - - 0.00% 0.00%
AT&S Austria Techn. 41.65 -0.60% -0.25 8887 41.40 40.95 41.75 81 41.50 42.15 92 -0.60% -4.47%
Atlantia 17.05 -0.09% -0.01 699291 17.08 16.68 17.25 40386 17.03 17.03 4 -1.37% -2.29%
Atlas Copco A 585.30 1.51% 8.70 411263 577.00 568.80 587.00 70 530.00 585.40 100 -3.00% -6.65%
Atlas Copco B 500.60 1.43% 7.05 112389 495.80 487.00 501.50 68 500.40 500.80 100 -2.49% -6.08%
Avance Gas Holding 35.80 -1.70% -0.62 394 36.92 35.74 36.92 876 35.54 36.18 876 -2.00% 2.81%
Aéroports de Paris 126.00 -1.23% -1.57 113767 126.05 123.85 126.80 19 125.95 126.15 49 2.23% 11.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Barco 20.10 2.63% 0.52 43784 19.64 19.59 20.18 34 20.06 20.14 34 0.70% 4.25%
Beijer Alma B 249.50 2.04% 5.00 13123 242.00 239.00 250.00 116 245.50 254.50 116 -2.92% -8.78%
Bekaert 43.06 -0.65% -0.28 27159 43.58 42.70 43.68 107 43.04 43.10 64 -4.67% 9.96%
Bergman & Beving B 132.20 2.64% 3.40 3775 130.00 127.30 133.00 30 129.40 135.20 30 -3.64% -12.57%
Bilfinger SE 31.22 0.84% 0.26 4461 31.10 30.86 31.22 121 31.20 31.74 54 -1.82% 4.55%
- - - - - - - - - - - 0.00% 0.00%
Bolloré 4.88 1.62% 0.08 389780 4.82 4.81 4.88 192 4.87 4.88 256 0.12% -0.69%
bpost 7.42 0.00% 0.00 38489 7.43 7.42 7.50 5 7.42 7.43 125 -2.50% -3.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 26.27 -0.42% -0.11 399392 26.37 26.20 26.43 66 26.24 26.28 53 -5.77% -10.11%
BW LPG 47.76 -3.44% -1.70 129382 48.62 47.60 49.20 658 47.56 48.04 658 -5.05% -4.62%
- - - - - - - - - - - 0.00% 0.00%
Cargotec B 48.18 2.08% 0.98 26321 47.09 47.09 48.48 50 48.14 48.22 252 2.69% 9.75%
Caverion 6.55 1.39% 0.09 23039 6.50 6.50 6.58 164 6.46 6.69 164 -0.98% 2.42%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.41 1.44% 0.20 1572115 14.38 14.24 14.44 11953 14.44 14.44 2 -0.76% -3.28%
Compagnie de L'Odet 1270.00 1.60% 20.00 4 1260.00 1260.00 1270.00 3 1240.00 1280.00 3 -4.15% -3.42%
Const&Auxiliar de Fe 36.35 -0.68% -0.25 3291 36.75 36.23 36.80 58 36.25 36.40 49 -1.89% -1.02%
CTS Eventim & Co. 67.10 -0.43% -0.29 82750 67.44 66.40 67.48 15 67.02 67.20 20 -3.73% 4.35%
CTT-Correios de Port 4.26 -0.58% -0.03 18653 4.29 4.25 4.29 325 4.25 4.33 325 -3.95% -6.68%
DANIELI & C 26.50 0.95% 0.25 13267 26.45 25.80 26.50 1 26.00 27.50 104 -0.56% -1.49%
DANIELI +C.RISP.NC 17.04 0.00% 0.00 14696 17.02 16.72 17.06 118 16.70 17.30 118 -2.52% 0.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE POST 53.99 0.24% 0.13 901956 53.91 53.41 54.08 7623 54.06 54.06 206 -1.44% -4.19%
- - - - - - - - - - - 0.00% 0.00%
DMG Mori 42.20 0.00% 0.00 - 42.20 42.20 42.20 73 42.35 56.40 31 -0.24% 0.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1372.00 0.40% 5.50 254834 1374.50 1344.00 1381.50 382 1373.00 1373.00 10 -3.41% -10.68%
Dürr 40.28 0.70% 0.28 72674 39.44 39.44 40.40 171 40.26 40.34 21 0.20% -0.05%
Edenred 41.72 1.78% 0.73 298934 41.10 40.66 41.73 70 41.72 41.72 70 -2.52% 3.17%
- - - - - - - - - - - 0.00% 0.00%
Ensurge Micropower 0.65 -1.89% -0.01 37449 0.64 0.64 0.65 3516 0.60 0.65 11407 -4.14% -8.98%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 77.53 -0.93% -0.72 27400 78.20 76.30 78.20 21 77.50 77.60 155 -2.27% 1.08%
Euronav 8.02 0.21% 0.02 148191 8.00 7.83 8.03 415 8.01 8.08 100 -0.51% 2.86%
EVS Broadcast Eq. 21.90 0.69% 0.15 2345 21.93 21.80 22.25 20 21.80 21.90 1 3.79% 5.54%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
FLUGHAFEN WIEN 29.70 3.12% 0.90 2687 28.80 28.35 29.75 285 26.00 29.80 2 5.88% 9.59%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 63.96 1.36% 0.86 75583 63.40 62.56 64.26 1 63.76 64.02 24 0.41% 7.89%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 43.16 -0.56% -0.24 202324 43.51 42.75 43.52 1739 43.13 43.13 1739 -0.94% -10.62%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 14.35 0.70% 0.10 601515 14.28 14.15 14.48 754 14.35 14.37 808 0.03% -1.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hamburger HafenLog 19.98 -0.89% -0.18 12096 20.23 19.89 20.34 42 19.66 20.00 88 -1.96% -2.82%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 125.30 -0.52% -0.65 1998387 126.15 123.53 126.60 499 125.45 125.45 499 -7.32% -12.65%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 36.90 1.37% 0.50 42899 36.62 36.49 37.09 5 36.87 36.91 94 -2.02% -4.97%
- - - - - - - - - - - 0.00% 0.00%
Indutrade 245.30 1.49% 3.60 247844 243.10 237.30 245.90 32 245.00 245.30 74 -4.37% -11.60%
INTERPUMP GROUP 56.75 -0.18% -0.10 128780 57.05 56.45 57.15 3087 56.75 56.75 1 -4.14% -11.67%
- - - - - - - - - - - 0.00% 0.00%
ISS 130.50 0.38% 0.50 119468 130.10 129.00 130.55 3 130.35 130.95 212 -2.25% 4.74%
Jungheinrich Vz 41.20 -0.58% -0.24 35610 42.14 41.06 42.14 29 41.16 41.30 38 -2.78% -8.28%
KION GROUP 90.05 2.10% 1.85 160376 88.28 88.06 90.46 18 90.00 90.14 18 -1.67% -6.51%
KONE 60.48 1.24% 0.74 322469 59.94 59.61 60.71 20 60.52 60.52 20 -0.03% -4.18%
Konecranes 38.33 2.13% 0.80 43487 37.61 37.61 38.41 190 38.28 38.39 26 1.21% 9.11%
Kongsberg Gruppen 279.00 -1.55% -4.40 33083 283.40 278.00 284.00 132 277.60 280.20 132 -5.10% -2.21%
PHILIPS 29.86 -0.50% -0.15 1408835 29.60 29.15 29.94 23097 29.93 29.93 21 2.33% -8.95%
Koninklijke Vopak 30.27 -0.10% -0.03 119807 30.49 29.80 30.49 404 30.25 30.29 413 -4.51% -1.75%
Krones 92.33 1.62% 1.48 12250 90.85 90.85 92.75 38 92.25 92.40 39 0.90% -3.98%
- - - - - - - - - - - 0.00% 0.00%
KUKA 73.00 0.55% 0.40 10 73.00 73.00 73.00 3 70.00 72.80 10 -0.54% 0.55%
Lassila & Tikanoja 13.26 0.15% 0.02 10497 13.30 13.24 13.30 164 13.26 13.36 20 -1.63% -1.34%
Legrand 94.92 -0.33% -0.31 246120 95.48 94.32 95.66 55 94.86 94.86 55 -5.04% -7.53%
Leonardo S.p.A. 6.91 -0.17% -0.01 517378 6.91 6.83 6.93 17376 6.91 6.91 1 4.19% 9.83%
Leoni 9.46 3.73% 0.34 54206 9.34 8.84 9.51 999 9.46 40.00 541 -12.05% -4.64%
Lifco B 217.50 0.65% 1.40 246271 217.90 211.90 219.10 274 217.50 217.80 7 -3.03% -19.56%
Loomis AB 258.60 0.90% 2.30 28806 257.70 256.40 260.80 75 258.20 258.80 23 -1.60% 7.30%
Manz 47.30 1.28% 0.60 850 46.75 46.48 47.35 18 46.85 47.65 18 -0.84% -4.54%
Mayr-Melnhof Karton 189.00 -0.21% -0.40 140 190.00 189.00 190.80 3 188.60 190.00 18 -0.42% 7.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Metso Outotec 10.34 -0.34% -0.04 1800236 10.39 10.12 10.59 572 10.33 10.35 220 1.65% 10.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 198.03 -0.01% -0.03 118597 198.97 197.05 200.10 21 197.95 198.15 22 0.96% 10.41%
Neles 12.77 1.43% 0.18 12254 12.60 12.53 12.78 42 12.76 12.94 96 -1.75% -6.79%
Nexans 85.30 -1.73% -1.50 111477 87.25 82.65 89.70 2 85.25 86.00 20 -5.33% -1.16%
Nkt A/S 302.00 -0.95% -2.90 166366 306.20 300.40 312.80 86 300.40 303.80 23 -2.77% -4.25%
- - - - - - - - - - - 0.00% 0.00%
OEsterreichische Pos 37.35 -0.86% -0.33 10687 37.50 37.15 37.60 102 37.25 37.45 27 -2.92% -1.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pfeiffer Vacuum Tech 176.60 0.57% 1.00 392 175.20 173.20 177.60 20 176.40 179.80 4 -6.16% -18.05%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.45 -0.16% -0.01 601331 3.47 3.44 3.47 350 3.44 3.46 466 -2.65% -10.13%
Prosegur - Cía de Segu 2.34 -1.01% -0.02 47578 2.37 2.33 2.37 245 2.33 2.35 138 -3.38% 1.74%
PRYSMIAN 32.14 0.97% 0.31 418787 31.89 31.55 32.64 6738 32.17 32.17 1 -5.30% -2.99%
- - - - - - - - - - - 0.00% 0.00%
Randstad Holding N.V 60.51 -0.80% -0.49 162618 61.06 60.16 61.38 560 60.52 60.52 560 -2.67% 0.45%
Rational 785.20 0.03% 0.20 3791 785.00 770.20 789.00 47 786.00 786.00 47 -3.82% -12.74%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rexel 20.36 -1.95% -0.41 698259 20.78 20.18 20.89 418 20.33 20.36 113 -4.66% 13.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Saab B 234.60 0.17% 0.40 76817 234.90 232.20 235.50 201 234.50 234.90 94 0.30% 1.69%
Safran 112.60 0.32% 0.36 535183 112.18 111.52 113.15 14 112.50 112.62 37 0.57% 4.84%
Sandvik 250.40 1.13% 2.80 1882330 249.95 245.40 254.50 28013 249.70 249.70 671 -2.80% -0.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 161.14 1.21% 1.92 477646 160.16 159.36 162.56 1149 161.50 161.50 320 -3.98% -7.09%
Securitas B 116.70 -0.13% -0.15 544965 117.60 116.20 118.35 696 116.65 116.80 171 -6.27% -6.57%
SEMPERIT 27.65 -2.47% -0.70 12675 27.80 27.35 28.00 19 27.50 28.30 556 -2.47% -4.74%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SGL Carbon 6.77 -0.15% -0.01 16934 6.79 6.71 6.84 99 6.75 6.82 99 -4.92% -12.08%
- - - - - - - - - - - 0.00% 0.00%
Siemens 147.08 2.08% 3.00 333665 144.76 143.70 147.21 198 146.90 146.90 59 -2.70% -3.33%
- - - - - - - - - - - 0.00% 0.00%
SKF AB A 222.00 -1.55% -3.50 328 225.50 219.50 226.00 112 220.50 227.50 112 -5.73% 1.60%
SKF B 219.70 -0.95% -2.10 1203623 224.20 216.50 225.50 153 219.60 219.80 500 -5.46% 2.31%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 47.48 0.23% 0.11 118405 47.90 47.43 48.08 71 47.47 47.61 104 -2.61% -1.82%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Thales 83.46 0.16% 0.13 95374 83.36 83.04 84.22 36 83.44 83.48 36 6.25% 11.49%
- - - - - - - - - - - 0.00% 0.00%
thyssenkrupp AG 10.21 3.20% 0.32 1292596 10.01 9.99 10.25 250 10.21 10.22 250 -5.26% 5.87%
Tomra Systems 489.30 -0.75% -3.70 223702 497.00 483.70 499.50 140 491.10 491.10 69 -8.20% -22.55%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 244.40 -0.73% -1.80 306502 248.90 242.10 249.40 77 244.30 244.60 368 -1.31% 2.86%
Téléperformance 347.00 -0.52% -1.80 102079 349.50 345.30 350.10 9 346.90 347.10 6 -4.04% -11.68%
- - - - - - - - - - - 0.00% 0.00%
Vaisala 49.65 1.02% 0.50 504 49.27 49.27 49.75 12 48.95 49.95 25 0.81% -6.50%
Vallourec 8.66 -0.86% -0.07 171275 8.81 8.54 8.93 363 8.61 8.68 146 1.58% -1.31%
Valmet OYJ 34.77 1.65% 0.56 134148 34.34 33.83 34.79 29 34.75 34.81 249 -2.21% -7.49%
- - - - - - - - - - - 0.00% 0.00%
VIDRALA SA INH. EO 1 81.90 0.37% 0.30 1848 82.30 81.40 82.40 12 80.70 82.00 36 -3.31% -5.54%
Viohalco 4.49 0.00% 0.00 - 4.49 4.49 4.49 482 4.91 4.68 404 0.00% -2.07%
Volvo A 219.60 -0.63% -1.40 47342 221.40 217.80 222.20 260 219.20 219.80 249 -1.79% 3.00%
Volvo B 216.75 -0.87% -1.90 1429427 219.35 215.12 219.90 2758 216.40 216.80 216 -2.65% 3.41%
Vossloh 44.90 2.28% 1.00 307 43.90 43.90 45.00 36 44.05 45.05 36 1.13% -0.44%
Wärtsilä 12.96 2.21% 0.28 704178 12.84 12.71 13.00 104 12.95 12.97 220 1.61% 4.64%
Wallenius Wilhelmsen 50.17 1.00% 0.49 102822 48.28 48.28 50.75 626 49.90 50.25 752 -7.21% -0.84%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 7.05 0.00% 0.00 58379 7.05 7.05 7.06 341 7.05 7.06 123 0.00% -0.98%