22.05.2019 16:44:10
STXE 600 FINANCIAL PR.USD
166.08
$$$
1.2600
0.76%
21.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.05.2019 164.82 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.05.2019 / 16:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.55% 178.4 153.9
1 Woche -0.16% 168.6 164.8
1 Monat -6.58% 176.0 164.8
3 Monate 0.16% 178.4 164.8
6 Monate 0.32% 178.4 151.4
1 Jahr -16.66% 201.2 151.4
3 Jahre 3.62% 227.2 130.6
22.78
13
SMI
6.55
14.18
SMI
-24.85
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.78,"chartHeight":24.125365998086,"year":2017,"ID_NOTATION":"101105"},"2018":{"performance":-24.85,"chartHeight":24.568482485414,"year":2018,"ID_NOTATION":"101105"},"2019":{"performance":6.55,"chartHeight":17.775154671612,"year":2019,"ID_NOTATION":"101105"}}
{"2017":{"performance":13,"chartHeight":21.267538876271,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.266026895104,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.18,"chartHeight":21.710188525427,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.018170346665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.788625986606,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.83,"chartHeight":21.200475520745,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.473289068552,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.302777256236,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.383912048031,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.897107647799,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.579172960049,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.609135096186,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.287096554817,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.962154152842,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.05.2019 16:44:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1074.00 0.85% 9.00 309948 1070.00 1065.75 1079.00 266 1073.50 1074.00 3668 1.91% 37.45%
AEGON 4.19 -1.80% -0.08 809731 4.27 4.16 4.28 21 4.19 4.20 2872 2.10% 4.89%
AGEAS/NV 45.36 -0.40% -0.18 71626 45.45 45.02 45.70 100 45.34 45.36 195 0.55% 16.23%
ALLIANZ 202.45 -0.66% -1.35 148107 204.40 201.45 204.85 187 202.40 202.45 101 2.26% 15.90%
ASHMORE GROUP 471.80 0.64% 3.00 110160 471.60 469.80 477.20 1157 471.80 472.00 925 3.17% 28.65%
AXA 22.43 -0.51% -0.12 630852 22.61 22.38 22.64 2845 22.43 22.44 1169 1.94% 19.53%
Aareal Bank 29.17 -0.85% -0.25 44249 29.44 28.86 29.49 436 29.15 29.18 210 2.44% 9.29%
Ackermans & van Haar - - - - - - - - - - - - -
Admiral Group 2053.00 -0.15% -3.00 170454 2063.00 2037.00 2071.00 760 2053.00 2054.00 444 0.24% 0.78%
Amundi S.A. 60.85 0.16% 0.10 31815 61.10 60.35 62.05 70 60.85 60.90 190 1.59% 31.35%
Assicurazioni Genera 16.25 -0.55% -0.09 905953 16.36 16.18 16.39 1677 16.25 16.25 2345 -4.11% 12.03%
Aviva 413.30 -1.05% -4.40 1197242 419.45 410.00 419.80 635 413.20 413.40 882 1.29% 11.62%
B. COM. PORTUGUES 0.25 -0.40% -0.00 1513068 0.25 0.25 0.25 27500 0.25 0.25 13100 0.44% 9.80%
BA.SABADELL 1.03 -1.38% -0.01 1493004 1.06 1.03 1.06 4770 1.03 1.03 10038 0.67% 4.93%
BANKINTER 6.61 -1.68% -0.11 682387 6.67 6.57 6.71 134 6.61 6.61 643 0.39% -3.86%
BBVA 5.01 -11.72% -0.67 2677342 5.12 5.01 5.14 1794 5.01 5.02 10272 0.77% -21.33%
BCA MONTE DEI PASCHI 1.14 -0.26% -0.00 36037 1.15 1.13 1.15 4000 1.12 1.14 4000 -4.21% -23.63%
BCA POP SONDRIO 2.05 1.08% 0.02 21982 2.03 2.03 2.05 1250 2.05 2.05 1250 -5.50% -22.36%
BEAZLEY PLC LS -,05 571.75 0.48% 2.75 193777 568.50 565.50 574.00 2489 570.50 571.00 1075 6.06% 12.67%
BME 23.82 0.85% 0.20 3278 23.64 23.62 23.86 164 23.76 23.78 100 -0.59% -2.40%
BNP Paribas 44.45 -1.35% -0.61 552678 45.09 44.26 45.10 52 44.44 44.45 50 -0.73% 14.10%
BPER 3.54 -2.19% -0.08 304522 3.59 3.51 3.60 261 3.54 3.54 310 -7.65% 7.93%
BRITISH LAND CO 545.60 -1.73% -9.60 808071 553.60 543.80 554.60 588 545.40 545.60 3525 -1.07% 3.78%
Banco Santander 4.05 -1.41% -0.06 9185444 4.10 4.03 4.12 1724 4.04 4.04 2705 0.09% 3.40%
Bankia - - - - - - - - - - - - -
Barclays Bank 153.37 -2.37% -3.73 8936939 157.00 153.20 157.24 1306 153.36 153.38 8225 -0.25% 4.92%
Bâloise N - - - - - - - - - - - - -
CLOSE BROTHERS GROUP 1433.00 -4.34% -65.00 33098 1493.50 1430.00 1494.50 49 1432.00 1434.00 207 -0.27% 4.10%
CNP Assurances 20.08 -0.59% -0.12 45212 20.20 19.90 20.26 497 20.08 20.10 300 0.80% 9.43%
COFINIMMO 114.50 -0.09% -0.10 2512 114.60 113.80 114.60 367 114.40 114.60 99 3.24% 5.14%
CS Group N 11.93 -1.85% -0.23 1311571 12.06 11.88 12.08 11118 11.92 11.93 5746 1.29% 12.71%
Caixabank SA 2.79 -0.36% -0.01 2171147 2.81 2.78 2.82 1907 2.79 2.79 2211 3.01% -11.32%
Castellum 179.60 -0.44% -0.80 67493 180.40 178.80 180.40 426 179.55 179.65 313 1.18% 10.17%
Commerzbank 7.13 -3.06% -0.23 1250521 7.31 7.12 7.31 408 7.12 7.13 1849 -5.14% -31.45%
Covivio 93.70 -1.00% -0.95 8840 94.20 93.30 94.40 95 93.60 93.70 270 2.77% 11.75%
Crédit Agricole 10.94 -1.88% -0.21 969422 11.19 10.93 11.21 4359 10.94 10.95 2893 -1.98% 18.53%
DEUTSCHE BANK 6.61 -1.43% -0.10 1248437 6.73 6.59 6.73 500 6.61 6.61 634 -2.44% -3.79%
DEUTSCHE BOERSE 124.30 2.05% 2.50 86952 122.20 122.20 125.10 262 124.30 124.35 153 1.00% 16.39%
DEUTSCHE EUROSHOP 27.44 0.00% 0.00 25941 27.40 27.30 27.50 36 27.42 27.46 713 2.77% 7.44%
DNB ASA 154.05 -0.29% -0.45 477327 155.10 152.95 155.20 69 152.85 155.30 68 1.48% 12.00%
Danske Bank 111.40 0.81% 0.90 248193 111.75 110.20 111.75 1232 111.40 111.45 1080 2.31% -14.11%
Derwent London 3286.00 -1.02% -34.00 24338 3312.00 3282.00 3332.00 1 3286.00 3288.00 770 0.91% 16.45%
Deutsche Wohnen 42.66 -0.14% -0.06 121757 42.30 42.29 43.00 228 42.65 42.67 451 2.05% 6.64%
Direct Line Insuranc 320.70 -0.22% -0.70 440486 322.10 318.80 322.40 1489 320.60 320.70 3748 2.45% 1.36%
ERSTE GROUP BANK 32.40 -0.49% -0.16 163490 32.30 31.99 32.52 138 32.39 32.40 568 -3.75% 12.63%
Exor NV 57.28 0.03% 0.02 22067 57.36 56.82 57.68 55 57.26 57.28 100 2.00% 21.86%
GAM N 4.16 2.26% 0.09 66043 4.09 4.09 4.31 99 4.16 4.17 265 5.88% 5.55%
GBL 84.32 0.57% 0.48 51209 83.05 83.05 84.90 655 84.32 84.34 9 2.02% 10.55%
GREAT PORTLAND EST 760.80 -0.89% -6.80 59550 764.60 759.00 768.20 54 760.40 760.80 376 1.72% 16.29%
Gecina 132.20 -1.27% -1.70 23686 133.50 131.50 133.80 131 132.20 132.30 139 0.68% 18.50%
Gjensidige Forsikr 173.85 0.58% 1.00 58697 173.05 172.45 173.90 3199 172.70 175.10 3199 2.01% 28.32%
HARGREAVES LANSDOWN 2315.00 -3.06% -73.00 767209 2337.00 2306.00 2351.00 750 2314.00 2316.00 456 3.33% 29.75%
HISCOX LTD LS-,065 1683.00 0.96% 16.00 43340 1663.00 1659.00 1688.00 28 1682.00 1683.00 200 5.91% 3.16%
HSBC Holdings 660.70 1.26% 8.20 3166179 656.50 655.10 662.20 309 660.60 660.70 1897 -0.02% 1.19%
Hammerson 286.40 -0.56% -1.60 924005 287.80 285.20 291.50 2045 286.30 286.40 6777 -1.23% -12.67%
Hannover Rückversich 134.50 -0.30% -0.40 32261 134.70 133.80 135.70 103 134.40 134.50 339 3.45% 15.20%
Helvetia N 118.90 -1.33% -1.60 12370 120.40 118.10 120.60 46 118.80 118.90 207 0.08% 5.15%
ICADE 76.50 -0.07% -0.05 7103 76.90 76.17 77.05 155 76.50 76.55 30 1.73% 15.11%
IG GROUP HOLDINGS 540.60 14.85% 69.90 580040 499.10 497.10 546.40 359 539.40 541.80 387 -1.98% -18.21%
IMMOFINANZ 23.04 0.35% 0.08 8293 22.92 22.85 23.10 256 23.01 23.07 42 -1.03% 9.15%
ING Groep 9.89 -1.57% -0.16 3152571 10.08 9.80 10.10 410 9.89 9.89 750 -2.58% 4.75%
INTERMED CAPITAL GRP 1267.00 5.32% 64.00 142082 1223.00 1223.00 1305.00 1114 1266.00 1268.00 949 3.17% 29.01%
INTESA SANPAOLO 1.95 -1.45% -0.03 13746482 1.99 1.94 1.99 14107 1.95 1.95 14107 -8.01% 2.09%
INTL PERSONAL FIN 162.90 1.18% 1.90 13255 164.80 162.60 165.70 66 162.40 163.80 864 -0.86% -19.34%
INTU PROPERTIES 98.06 -0.02% -0.02 352760 97.74 96.84 98.50 1289 98.06 98.24 2000 1.47% -14.12%
Industrivärden A 205.80 -0.48% -1.00 9078 207.00 205.20 207.20 628 205.40 205.60 317 -0.77% 13.07%
Investec Plc 486.60 0.60% 2.90 326498 483.50 482.60 499.40 1413 486.50 486.70 2845 -0.21% 9.98%
Investor B 434.30 -0.09% -0.40 178728 434.70 432.60 436.70 225 434.30 434.40 266 0.74% 16.07%
JM 192.90 1.50% 2.85 112116 188.80 188.00 193.50 100 192.85 192.90 276 5.82% 10.21%
JYSKE BANK 251.70 -0.55% -1.40 20422 253.50 250.40 254.10 14 251.70 251.80 166 -1.25% 7.56%
Julius Baer N - - - - - - - - - - - - -
Jupit Fund Mgt 363.80 0.44% 1.60 134160 363.50 361.50 367.60 926 363.80 364.00 615 1.23% 22.70%
KBC Groep 60.67 -0.74% -0.45 95544 61.26 60.26 61.26 61 60.64 60.66 258 1.53% 8.33%
Kinnevik AB 'B' 259.10 -0.42% -1.10 107883 259.80 257.20 260.20 355 259.10 259.20 407 0.15% 22.10%
Klépierre 30.58 -1.23% -0.38 160042 31.11 30.51 31.12 486 30.57 30.58 2822 0.65% 14.54%
LANCASHIRE 694.00 -0.14% -1.00 15591 694.50 688.00 694.75 404 693.50 694.50 634 3.35% 14.78%
LAND SECURITES GRP 852.10 -1.54% -13.30 329728 865.20 849.10 865.20 425 852.00 852.20 1604 -1.21% 7.37%
LEG Immobilien 110.15 -1.30% -1.45 30484 111.88 109.55 112.00 228 110.10 110.20 353 3.57% 21.70%
LONDON STOCK EXCH. 5281.00 0.25% 13.00 172522 5300.00 5274.00 5325.00 736 5280.00 5282.00 371 2.57% 30.72%
Legal & General 267.50 -1.76% -4.80 3056292 273.00 264.40 273.40 5980 267.40 267.50 2431 0.78% 17.88%
Lloyds Banking Grp 59.80 -1.30% -0.79 19490299 60.52 59.45 60.60 6000 59.78 59.79 18337 -0.07% 17.01%
MAPFRE 2.66 -0.23% -0.01 457925 2.66 2.64 2.67 1250 2.66 2.66 4918 2.18% 15.16%
Man Group 149.85 0.10% 0.15 153180 149.05 148.85 150.30 425 149.80 149.90 813 1.63% 12.35%
Mediobanca 8.72 -1.89% -0.17 405902 8.89 8.69 8.89 595 8.72 8.73 13 -0.80% 20.91%
Merlin Properties SO 12.06 0.46% 0.06 185623 12.02 12.00 12.08 2931 12.06 12.07 2732 -0.17% 10.95%
Münchener Rück 217.60 -0.14% -0.30 51362 217.80 214.60 218.80 189 217.50 217.60 90 3.22% 14.44%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 36.87 -0.22% -0.08 221123 37.07 36.68 37.22 243 36.87 36.88 215 1.23% 6.39%
Natixis 4.84 -2.79% -0.14 1234598 4.99 4.81 4.99 616 4.84 4.84 1186 -2.32% 21.13%
Nordea Bank 71.18 -1.30% -0.94 1293718 72.28 71.02 72.28 2021 71.17 71.19 7171 -0.46% -3.39%
OLD MUTUAL LTD. 122.96 0.33% 0.40 27136 122.72 121.96 123.78 710 122.74 123.08 512 -0.94% 5.66%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1649.00 -0.09% -1.50 573248 1659.50 1632.75 1662.00 471 1649.00 1649.50 883 2.29% 17.52%
PSP N 110.40 -0.45% -0.50 18932 110.70 110.00 111.20 169 110.30 110.50 142 2.12% 14.51%
Pargesa I 76.50 0.46% 0.35 9023 76.00 75.80 76.80 148 76.45 76.55 239 0.46% 8.40%
Partners Group N 728.80 1.14% 8.20 6643 723.00 722.60 734.40 15 728.60 728.80 35 -2.01% 21.21%
Provident Financial 472.10 -2.16% -10.40 28055 476.40 470.95 484.40 200 471.10 472.10 200 0.17% -16.38%
RSA INSURANCE GROUP 567.20 -0.04% -0.20 628641 570.00 564.60 570.00 201 567.20 567.40 136 2.23% 10.86%
Raiffeisenbank Bank 21.83 -2.06% -0.46 133895 22.00 21.79 22.24 648 21.83 21.84 259 -1.46% 0.72%
Royal Bk of Scotld G 217.80 -2.98% -6.70 3400879 224.80 217.15 225.90 7576 217.70 217.90 7833 -2.52% 4.03%
SCHRODERS VTG 3052.00 -0.36% -11.00 74425 3075.00 3048.00 3101.00 416 3050.00 3052.00 70 0.59% 25.22%
SCOR SE 36.77 -1.28% -0.47 60202 37.25 36.65 37.25 767 36.77 36.78 462 4.25% -5.46%
SEB A 87.98 -1.10% -0.98 588725 89.24 87.72 89.30 700 87.96 87.98 174 -0.16% 3.47%
SEGRO 716.00 -0.56% -4.00 848043 720.80 715.80 721.60 1373 716.00 716.20 1259 3.66% 22.12%
SHB A 98.60 -2.28% -2.30 495116 100.70 98.46 100.70 2230 98.60 98.64 391 -0.49% 3.15%
ST JAMES'S PLACE 1112.00 -0.49% -5.50 192532 1124.00 1110.00 1126.00 609 1111.50 1112.00 1257 1.59% 18.96%
STANDARD CHARTERED 690.30 0.51% 3.50 673448 689.20 681.80 695.00 262 690.20 690.40 1967 0.94% 12.52%
Sampo 'A' 39.33 -0.43% -0.17 73994 39.29 39.12 39.50 719 39.31 39.33 200 0.13% 3.19%
Société Générale 25.01 -0.69% -0.17 451563 25.32 24.90 25.34 187 24.99 25.00 625 -2.19% -9.34%
Standard Life Aberde 266.30 0.57% 1.50 1441582 264.80 263.20 267.70 539 266.30 266.40 4050 0.88% 3.26%
Swedbank A 140.20 -2.16% -3.10 392001 143.40 139.85 143.50 188 140.15 140.20 1837 -1.27% -27.44%
Swiss Life N 459.60 -0.45% -2.10 11635 461.40 456.80 461.80 13 459.60 459.70 27 3.01% 22.30%
Swiss Prime Site N 82.35 -0.24% -0.20 18818 82.30 82.15 82.80 71 82.35 82.40 75 0.79% 3.77%
Swiss Re N 94.36 -0.40% -0.38 101419 94.80 93.88 94.80 405 94.34 94.38 400 5.41% 5.43%
Sydbank 123.70 -0.24% -0.30 2801 123.90 123.10 123.90 404 123.60 123.80 57 -0.72% -19.79%
Topdanmark 358.80 0.22% 0.80 8978 358.60 358.00 360.30 70 358.60 358.80 93 2.70% 18.23%
Tryg 208.60 0.19% 0.40 107652 209.00 208.20 210.50 665 208.60 208.80 771 2.21% 27.42%
UBS Group N 12.06 -0.74% -0.09 978376 12.11 11.97 12.12 4321 12.05 12.06 2974 2.02% -0.08%
UNICREDIT 10.27 -3.39% -0.36 675349 10.30 10.24 10.24 1247 10.26 10.27 500 -3.36% 4.49%
Unione Di Banche Ita 2.35 -1.76% -0.04 743171 2.39 2.32 2.39 1195 2.35 2.35 3000 -7.22% -5.27%
UnipolSai Assicurazi 2.30 0.04% 0.00 506952 2.31 2.29 2.33 2000 2.30 2.30 1640 -6.77% 16.67%
Vonovia SE 47.18 -1.13% -0.54 294979 47.40 46.99 47.65 807 47.17 47.19 585 -0.52% 19.84%
WFD Unibail Rodamco 139.45 -1.03% -1.45 63740 141.15 138.80 141.45 30 139.40 139.45 476 -2.05% 3.76%
Wendel 115.40 0.00% 0.00 11545 115.40 115.00 117.10 189 115.40 115.60 40 -3.83% 10.85%
Wereldhave 22.18 -0.36% -0.08 5763 22.30 22.14 22.46 179 22.16 22.22 364 -0.18% -18.28%
Zurich Insurance N 326.90 -0.30% -1.00 53968 327.50 325.10 328.15 428 326.80 327.00 197 3.90% 12.22%