20.10.2021 03:52:51
STXE TM INDUST.G+S.PR.EUR
830.31
$$$
4.8400
0.59%
19.10.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 825.47 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.10.2021 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2021 / 03:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.73% 862.1 683.3
1 Woche 3.21% 830.5 812.8
1 Monat -1.96% 853.4 797.6
3 Monate 5.21% 862.1 796.5
6 Monate 5.95% 862.1 757.8
1 Jahr 33.18% 862.1 579.9
3 Jahre 52.31% 862.1 399.4
31.86
26.51
2.8
1.13
20.73
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.86,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"2069724"},"2020":{"performance":2.8,"chartHeight":13.882966313471,"year":2020,"ID_NOTATION":"2069724"},"2021":{"performance":20.73,"chartHeight":24.414445779676,"year":2021,"ID_NOTATION":"2069724"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 03:52:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 16490.00 4.04% 640.00 507 15820.00 15820.00 16540.00 2 16430.00 16550.00 2 0.49% 29.43%
A.P. Moller-Maersk B 17425.00 3.78% 635.00 8695 16850.00 16820.00 17525.00 2 17390.00 17485.00 2 0.17% 27.10%
Aalberts Industries 48.44 -2.26% -1.12 65298 49.59 48.12 49.65 65 48.40 48.45 3 1.31% 32.39%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
Addtech B 174.00 0.29% 0.50 81946 173.00 172.00 176.00 696 174.00 175.00 701 11.54% 55.36%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 143.85 -0.17% -0.25 46512 145.00 143.20 145.25 41 143.35 144.35 41 -0.64% 1.16%
AFRY AB 283.80 0.78% 2.20 12549 281.50 280.10 284.40 33 283.40 284.20 280 5.03% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Airbus 112.26 -1.08% -1.22 1292215 113.54 112.17 113.56 50 111.82 112.58 114 -0.83% 24.18%
ALFA LAVAL 337.10 1.97% 6.50 215845 332.55 331.90 337.10 142 336.90 337.20 257 4.14% 48.70%
Alstom 31.66 0.89% 0.28 386050 31.52 31.38 31.81 43 31.65 31.67 109 3.48% -32.32%
Amadeus IT 59.88 -0.35% -0.21 1365156 60.12 59.60 60.50 60 59.88 59.92 59 1.35% -0.20%
Andritz 47.52 1.28% 0.60 73171 47.20 47.09 47.62 67 47.48 47.62 900 1.67% 28.43%
Arcadis 47.26 2.61% 1.20 50035 46.18 46.12 47.26 162 47.22 47.28 164 9.73% 72.73%
- - - - - - - - - - - 0.00% 0.00%
AT&S Austria Techn. 33.75 -0.30% -0.10 7041 34.10 33.70 34.20 156 33.65 34.15 141 11.57% 30.56%
Atlantia 16.05 0.42% 0.07 322052 15.98 15.88 16.05 11221 16.01 16.01 202 0.79% 9.56%
Atlas Copco A 558.80 0.98% 5.40 346070 556.80 554.40 559.90 147 558.40 559.20 143 4.10% 31.99%
Atlas Copco B 475.10 1.28% 6.00 72178 473.10 470.65 476.00 100 475.10 475.30 64 4.95% 28.30%
Avance Gas Holding 39.20 -0.20% -0.08 12443 39.22 39.12 39.30 949 39.06 39.42 949 -7.72% -3.92%
Aéroports de Paris 116.42 0.93% 1.07 20661 115.25 114.55 116.80 70 116.35 116.60 71 3.05% 10.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Barco 18.50 0.65% 0.12 42153 18.50 18.38 18.61 185 17.50 18.53 54 2.83% 3.29%
Beijer Alma B 214.50 -0.23% -0.50 1375 216.00 212.50 216.00 80 213.50 215.00 203 7.36% 59.12%
Bekaert 36.74 -3.54% -1.35 11636 38.13 36.64 38.13 203 36.72 38.00 152 -0.22% 34.38%
Bergman & Beving B 161.80 -0.49% -0.80 487 163.00 161.80 164.10 204 160.80 163.40 193 6.17% 64.77%
Bilfinger SE 30.25 1.58% 0.47 7361 29.93 29.82 30.44 194 30.24 30.26 205 4.67% 16.89%
- - - - - - - - - - - 0.00% 0.00%
Bolloré 5.20 1.02% 0.05 807273 5.15 5.14 5.21 2423 5.20 5.20 1 2.11% 53.23%
bpost 7.36 -1.84% -0.14 114066 7.50 7.35 7.50 953 7.36 7.38 147 -4.54% -12.96%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 27.23 0.37% 0.10 103544 27.20 27.11 27.25 297 27.21 27.24 294 2.23% 24.79%
BW LPG 45.90 2.46% 1.10 52436 45.22 45.22 46.02 696 45.74 45.98 809 -2.63% -21.54%
- - - - - - - - - - - 0.00% 0.00%
Cargotec B 44.56 1.97% 0.86 17828 44.14 43.76 44.64 279 44.54 44.64 92 4.33% 31.45%
Caverion 6.78 0.33% 0.02 19730 6.72 6.71 6.78 191 6.67 6.79 576 1.12% 17.87%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.47 0.42% 0.06 693291 14.46 14.26 14.49 28532 14.46 14.46 3 2.33% 39.13%
Compagnie de L'Odet 1400.00 2.56% 35.00 354 1360.00 1355.00 1405.00 9 1400.00 1445.00 6 11.11% 72.84%
Const&Auxiliar de Fe 36.90 0.68% 0.25 2587 36.60 36.60 36.90 34 36.30 37.65 50 2.00% -11.51%
CTS Eventim & Co. 67.07 0.92% 0.61 58862 66.75 66.44 67.32 100 67.02 67.12 97 2.87% 23.12%
CTT-Correios de Port 5.09 0.00% 0.00 24720 5.11 4.99 5.11 278 5.07 5.17 278 3.88% 115.22%
DANIELI & C 26.95 -0.74% -0.20 7428 27.15 26.75 27.15 419 26.80 27.45 45 0.37% 86.63%
DANIELI +C.RISP.NC 17.04 -0.47% -0.08 10216 17.09 16.96 17.09 132 16.86 17.22 132 0.24% 79.18%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE POST 53.86 1.55% 0.82 771363 53.20 53.09 54.21 1099 53.74 53.74 1099 2.79% 32.48%
- - - - - - - - - - - 0.00% 0.00%
DMG Mori 41.80 0.00% 0.00 - 41.80 41.80 41.80 69 41.85 41.90 1 0.00% 1.46%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1523.00 1.20% 18.00 74301 1508.00 1503.00 1523.00 9 1522.00 1523.50 17 2.94% 48.73%
Dürr 38.24 0.76% 0.29 18728 38.12 38.02 38.32 201 38.20 38.26 28 2.58% 13.54%
Edenred 49.29 2.05% 0.99 267234 48.56 48.55 49.67 46 49.14 49.30 40 6.16% 5.70%
- - - - - - - - - - - 0.00% 0.00%
Ensurge Micropower 0.70 2.94% 0.02 9661 0.70 0.70 0.71 11959 0.70 0.84 100000 2.64% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurazeo 82.00 0.06% 0.05 19570 82.05 81.60 82.15 131 81.90 82.00 126 -0.91% 46.69%
Euronav 9.57 2.24% 0.21 394459 9.37 9.36 9.58 132 9.42 9.56 300 7.96% 45.16%
EVS Broadcast Eq. 19.14 -2.05% -0.40 353 19.26 19.14 19.26 62 19.12 19.28 58 1.59% 15.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
FLUGHAFEN WIEN 29.30 -0.17% -0.05 68 29.10 29.10 29.30 100 27.70 29.50 40 -0.85% -22.89%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 62.90 1.32% 0.82 118652 62.37 62.00 63.52 23 62.88 62.96 3 1.52% 28.31%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 40.58 0.55% 0.22 72804 40.48 40.23 40.65 33 40.56 40.64 44 2.22% 36.91%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 13.57 0.26% 0.04 172320 13.56 13.46 13.62 586 13.55 13.60 131 0.56% -5.10%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hamburger HafenLog 19.50 1.93% 0.37 11355 19.21 19.14 19.52 38 19.48 19.52 200 2.31% 6.67%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 135.97 -0.53% -0.72 1816950 136.85 135.20 137.10 266 135.95 136.00 382 5.73% 26.10%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Huhtamäki 39.50 0.84% 0.33 91063 39.28 39.24 39.69 19 39.42 39.51 36 1.86% -6.93%
- - - - - - - - - - - 0.00% 0.00%
Indutrade 249.40 0.20% 0.50 146292 249.70 247.80 251.30 339 249.00 249.60 320 5.63% 41.26%
INTERPUMP GROUP 59.60 0.04% 0.03 34575 59.65 59.35 60.15 405 59.55 59.55 1 4.56% 47.02%
- - - - - - - - - - - 0.00% 0.00%
ISS 131.70 1.27% 1.65 470370 131.10 131.10 132.65 446 131.50 131.75 80 4.19% 24.42%
Jungheinrich Vz 40.10 0.68% 0.27 20945 39.70 39.60 40.20 114 40.08 40.16 114 2.14% 7.97%
KION GROUP 86.92 1.76% 1.50 78442 85.50 85.44 87.02 15 86.88 87.08 22 6.57% 20.74%
KONE 59.40 0.85% 0.50 378001 59.00 58.64 59.60 109 59.22 59.42 35 0.17% -10.62%
Konecranes 36.20 1.96% 0.69 10946 35.59 35.59 36.24 215 36.15 36.23 26 4.76% 25.11%
Kongsberg Gruppen 267.00 -0.67% -1.80 38572 268.40 266.80 270.20 49 266.60 267.40 90 4.38% 51.88%
PHILIPS 38.52 3.33% 1.24 730193 36.45 36.28 38.58 575 36.77 39.59 232 2.94% -12.30%
Koninklijke Vopak 36.02 1.00% 0.35 126686 35.73 35.64 36.19 219 35.99 36.05 66 1.68% -16.15%
Krones 86.75 -0.29% -0.25 5157 87.88 86.35 87.88 20 86.65 88.00 14 2.72% 30.65%
- - - - - - - - - - - 0.00% 0.00%
KUKA 69.40 -2.25% -1.60 25 68.40 68.40 69.40 36 66.40 70.20 10 -1.42% 81.20%
Lassila & Tikanoja 14.22 0.14% 0.02 3808 14.24 14.16 14.30 101 14.16 14.22 67 1.72% 11.44%
Legrand 93.90 1.03% 0.96 146107 93.30 93.18 93.96 39 93.90 94.40 36 4.82% 28.63%
Leonardo S.p.A. 6.60 -0.97% -0.07 1035842 6.69 6.56 6.69 749 6.61 6.61 16 -8.40% 11.37%
Leoni 12.41 -5.34% -0.70 16600 13.03 12.40 13.03 101 11.00 12.44 139 -2.40% 86.20%
Lifco B 246.80 -0.32% -0.80 86404 248.20 245.10 251.05 105 246.80 247.20 316 7.54% 56.30%
Loomis AB 237.20 0.59% 1.40 27966 236.40 236.30 239.20 250 236.70 237.50 40 0.87% 4.45%
Manz 50.10 0.55% 0.28 2242 51.60 49.80 51.95 13 49.85 50.40 29 9.39% 181.46%
Mayr-Melnhof Karton 172.00 0.88% 1.50 888 170.80 170.00 172.20 19 168.80 172.20 2 3.30% 3.74%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Metso Outotec 8.35 0.85% 0.07 676363 8.31 8.31 8.48 103 8.34 8.39 670 2.44% 2.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 185.60 -1.01% -1.90 111326 187.50 184.35 187.82 20 185.55 185.70 9 -2.73% -13.57%
Neles 12.38 1.68% 0.20 30825 12.17 12.17 12.44 629 12.38 12.39 634 4.29% 13.94%
Nexans 82.40 0.18% 0.15 31107 82.55 82.30 83.55 121 82.35 82.55 114 5.04% 38.49%
Nkt A/S 305.60 4.30% 12.60 35458 303.40 302.60 311.30 89 304.20 306.80 89 13.78% 11.61%
- - - - - - - - - - - 0.00% 0.00%
OEsterreichische Pos 36.98 0.00% 0.00 7465 37.23 36.90 37.52 120 36.90 37.00 127 -1.27% 28.16%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pfeiffer Vacuum Tech 189.80 -0.73% -1.40 11 190.60 189.80 190.60 7 189.60 193.60 6 4.92% 24.87%
- - - - - - - - - - - 0.00% 0.00%
PostNL 3.84 -1.16% -0.04 910944 3.89 3.84 3.90 726 3.84 3.85 726 -3.47% 37.35%
Prosegur - Cía de Segu 2.57 0.43% 0.01 186802 2.58 2.56 2.60 377 2.56 2.60 502 0.86% 4.81%
PRYSMIAN 31.85 0.66% 0.21 316707 31.69 31.43 32.10 4047 31.76 31.76 3 3.95% 9.53%
- - - - - - - - - - - 0.00% 0.00%
Randstad Holding N.V 59.51 -2.51% -1.53 278371 61.29 58.86 61.49 60 59.50 59.52 2 -3.24% 11.15%
Rational 835.00 1.73% 14.20 3346 822.30 818.20 836.20 3 834.40 835.00 16 12.17% 9.36%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rexel 18.18 0.50% 0.09 341212 18.16 18.07 18.23 52 18.16 18.19 446 1.39% 39.59%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Saab B 246.40 -1.79% -4.50 29517 251.10 245.70 251.30 292 246.20 246.70 301 -1.72% 2.37%
Safran 111.36 -1.74% -1.97 963830 113.86 111.00 114.00 41 111.32 111.38 10 -1.33% -4.78%
Sandvik 218.70 2.27% 4.85 1830406 216.90 215.20 218.80 4 218.70 218.80 200 5.19% 8.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 143.04 0.24% 0.34 247102 143.12 142.28 143.34 50 139.74 160.08 50 2.94% 20.00%
Securitas B 145.50 0.87% 1.25 157156 144.35 144.30 145.65 421 145.15 145.80 254 2.72% 9.40%
SEMPERIT 28.50 -2.23% -0.65 731 28.90 28.50 29.30 68 25.55 28.60 108 4.20% 32.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SGL Carbon 8.69 -6.16% -0.57 29706 9.26 8.68 9.30 180 8.59 8.89 180 -2.91% 143.42%
- - - - - - - - - - - 0.00% 0.00%
Siemens 140.59 0.54% 0.76 335739 140.34 138.74 140.66 60 140.58 140.64 56 3.13% 18.94%
- - - - - - - - - - - 0.00% 0.00%
SKF A 218.00 0.46% 1.00 594 215.00 215.00 219.00 1503 218.00 220.50 129 0.93% 35.40%
SKF B 218.90 1.06% 2.30 642368 216.00 211.90 218.90 386 218.70 219.00 9 0.64% 2.15%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 42.99 -0.78% -0.34 243149 43.24 42.43 43.50 67 42.99 43.08 50 -2.96% 12.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 135.40 2.58% 3.40 1782 132.20 132.20 135.60 55 134.60 135.60 186 1.65% 63.72%
- - - - - - - - - - - 0.00% 0.00%
Thales 81.40 -1.64% -1.36 82669 82.68 81.36 82.78 43 81.38 81.44 42 -2.54% 8.36%
- - - - - - - - - - - 0.00% 0.00%
thyssenkrupp AG 8.73 -0.82% -0.07 307337 8.88 8.71 8.94 1 8.73 8.81 182 2.32% 7.51%
Tomra Systems 488.85 0.65% 3.15 27907 488.00 487.30 492.60 30 488.30 490.50 30 1.61% 15.79%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 188.90 -1.02% -1.95 142799 190.70 188.45 190.95 281 188.85 189.15 26 0.35% 3.34%
Téléperformance 354.50 0.97% 3.40 37442 353.80 350.00 355.00 6 354.50 354.70 10 5.96% 30.09%
- - - - - - - - - - - 0.00% 0.00%
Vaisala 45.70 11.46% 4.70 289 44.15 43.65 45.70 10 45.20 45.70 32 16.43% 55.18%
Vallourec 7.34 -2.52% -0.19 178231 7.53 7.29 7.54 267 7.33 7.42 356 -1.94% -21.27%
Valmet OYJ 32.87 1.39% 0.45 118704 32.45 32.37 33.05 52 32.86 32.91 72 3.58% 40.11%
- - - - - - - - - - - 0.00% 0.00%
VIDRALA SA INH. EO 1 90.50 -0.33% -0.30 5398 90.80 89.80 91.00 32 90.10 90.50 36 -1.09% -4.13%
Viohalco 4.38 -6.06% -0.28 188 4.38 4.38 4.38 300 4.31 4.45 166 -6.06% 13.03%
Volvo A 204.40 0.69% 1.40 38980 204.80 203.60 206.50 268 204.00 204.60 610 2.40% 4.61%
Volvo B 201.20 0.52% 1.05 1004519 201.25 200.30 203.10 46 201.20 201.25 150 2.76% 3.29%
Vossloh 45.00 -0.61% -0.28 386 45.05 44.85 45.30 27 44.15 44.85 12 -0.77% 9.49%
Wärtsilä 10.64 -0.33% -0.04 207612 10.68 10.60 10.77 50 10.55 10.73 277 0.28% 30.11%
Wallenius Wilhelmsen 37.72 2.22% 0.82 85011 36.89 36.89 38.26 846 37.50 37.86 846 8.64% 66.90%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 180.50 0.00% 0.00 - 180.50 180.50 180.50 176 180.50 182.50 176 5.56% 39.92%
Zardoya Otis 6.92 0.14% 0.01 674617 6.92 6.92 6.93 494 6.92 6.93 1044 -0.14% 21.49%