Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 19.01.2021 | 460.16 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 20.01.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 21.01.2021 / 02:59 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 3.12% | 468.0 | 445.7 |
1 Woche | -0.39% | 466.8 | 460.2 |
1 Monat | 3.84% | 468.0 | 431.0 |
3 Monate | 23.93% | 468.0 | 349.5 |
6 Monate | 14.17% | 468.0 | 349.5 |
1 Jahr | -11.08% | 546.5 | 306.6 |
3 Jahre | -15.28% | 549.2 | 306.6 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3I GROUP | 1149.00 | 1.59% | 18.00 | 139103 | 1137.50 | 1124.50 | 1155.50 | 292 | 1148.00 | 1149.50 | 625 | -0.82% | -0.26% |
Ackermans & van Haar | 130.40 | 0.00% | 0.00 | - | 130.40 | 130.40 | 130.40 | 44 | 130.30 | 130.70 | 8 | 1.16% | 5.76% |
Admiral Group | 2923.00 | -0.17% | -5.00 | 89817 | 2918.00 | 2909.00 | 2932.00 | 198 | 2922.00 | 2925.00 | 50 | -0.81% | 0.31% |
AEGON | 3.57 | -3.02% | -0.11 | 3 | 3.57 | 3.57 | 3.57 | 1500 | 2.93 | 4.20 | 33 | 0.71% | 10.36% |
AGEAS/NV | 45.64 | 0.00% | 0.00 | - | 45.64 | 45.64 | 45.64 | 5 | 44.82 | 44.91 | 24 | -1.47% | 4.42% |
ALLIANZ | 201.65 | -0.02% | -0.05 | 6020 | 200.85 | 200.30 | 201.65 | 30 | 201.50 | 200.30 | 10 | 0.15% | -0.42% |
Amundi S.A. | 67.20 | -3.10% | -2.15 | 512 | 67.20 | 67.15 | 67.35 | 1 | 67.20 | 69.75 | 24 | -3.62% | 0.15% |
ASHMORE GROUP | 448.80 | 1.35% | 6.00 | 72534 | 447.80 | 441.80 | 451.30 | 705 | 448.40 | 449.40 | 655 | -0.71% | 4.03% |
Assicurazioni Genera | 14.82 | 2.42% | 0.35 | 1059 | 14.74 | 14.74 | 14.82 | 2 | 14.82 | 14.83 | 7 | 1.79% | 3.96% |
Aviva | 347.50 | 0.52% | 1.80 | 1096827 | 346.70 | 343.40 | 348.50 | 918 | 347.50 | 347.90 | 2014 | -1.22% | 6.79% |
AXA S.A. | 19.74 | 0.46% | 0.09 | 120 | 19.65 | 19.65 | 19.81 | 6 | 18.50 | 22.00 | 5 | -2.03% | 0.96% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
BCA MONTE DEI PASCHI | 1.05 | 0.00% | 0.00 | - | 1.05 | 1.05 | 1.05 | 1976 | 1.09 | 1.08 | 391 | 0.00% | 0.00% |
BBVA | 4.03 | -0.15% | -0.01 | 13295 | 4.05 | 4.03 | 4.07 | 1045 | 4.03 | 4.19 | 5 | -4.44% | -0.86% |
B. COM. PORTUGUES | 0.13 | 0.00% | 0.00 | - | 0.13 | 0.13 | 0.13 | 7160 | 0.13 | 0.13 | 11990 | 0.00% | 8.08% |
BA.SABADELL | 0.39 | 0.00% | 0.00 | - | 0.39 | 0.39 | 0.39 | 2563 | 0.39 | 0.38 | 3120 | -5.89% | 9.71% |
Banco Santander | 2.68 | -0.45% | -0.01 | 163167 | 2.73 | 2.66 | 2.73 | 901 | 2.68 | 2.67 | 783 | -5.22% | 4.92% |
Bankia | 1.52 | 0.00% | 0.00 | - | 1.52 | 1.52 | 1.52 | 427 | 1.47 | 1.45 | 673 | -5.48% | 5.49% |
BANKINTER | 4.79 | 0.00% | 0.00 | - | 4.79 | 4.79 | 4.79 | 210 | 4.76 | 4.81 | 225 | -2.78% | 8.09% |
Barclays Bank | 146.26 | -0.49% | -0.72 | 6512557 | 146.52 | 144.04 | 147.34 | 2267 | 146.24 | 146.34 | 2300 | -4.22% | -0.99% |
BCA POP SONDRIO | 2.19 | 0.00% | 0.00 | - | 2.19 | 2.19 | 2.19 | 2000 | 2.19 | 2.20 | 88 | 0.00% | 0.00% |
BEAZLEY PLC LS -,05 | 348.20 | 0.46% | 1.60 | 142027 | 349.20 | 343.20 | 352.60 | 1130 | 347.60 | 353.80 | 251 | -1.02% | -4.81% |
BNP Paribas | 44.41 | 0.68% | 0.30 | 1031 | 44.15 | 44.12 | 44.53 | 8 | 26.25 | 44.42 | 30 | -1.65% | 2.23% |
Bper Banca | 1.65 | 0.00% | 0.00 | - | 1.65 | 1.65 | 1.65 | 81 | 1.66 | 1.60 | 1389 | 0.00% | 10.72% |
BRITISH LAND CO | 446.10 | -0.56% | -2.50 | 526865 | 452.20 | 442.00 | 452.70 | 1230 | 446.10 | 448.60 | 702 | -1.68% | -8.70% |
Caixabank SA | 2.12 | -2.75% | -0.06 | 1996 | 2.16 | 2.12 | 2.16 | 311 | 2.13 | 2.13 | 641 | -9.66% | 0.62% |
Castellum | 207.50 | 0.00% | 0.00 | - | 207.50 | 207.50 | 207.50 | 16 | 206.50 | 207.60 | 16 | 5.76% | -0.57% |
CLOSE BROTHERS GROUP | 1415.00 | 1.73% | 24.00 | 15284 | 1398.00 | 1396.00 | 1422.00 | 10 | 1000.00 | 1416.00 | 70 | 1.95% | 1.98% |
CNP Assurances | 13.69 | 0.00% | 0.00 | - | 13.69 | 13.69 | 13.69 | 33 | 13.69 | 17.20 | 16 | 1.94% | 3.40% |
COFINIMMO | 123.00 | 0.00% | 0.00 | - | 123.00 | 123.00 | 123.00 | 13 | 125.60 | 125.20 | 22 | 0.00% | 1.15% |
Commerzbank | 5.81 | 0.48% | 0.03 | 316 | 5.93 | 5.81 | 5.93 | 23 | 2.75 | 6.68 | 171 | 3.67% | 9.95% |
Covivio | 70.90 | -2.71% | -1.98 | 223 | 72.40 | 70.90 | 72.40 | 59 | 70.80 | 71.35 | 209 | -5.28% | -5.84% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Crédit Agricole | 10.21 | 1.49% | 0.15 | 6720 | 10.12 | 10.12 | 10.21 | 83 | 10.21 | 10.23 | 1200 | -4.18% | -1.83% |
Danske Bank | 113.80 | 2.52% | 2.80 | 85 | 113.55 | 113.40 | 113.80 | 3 | 113.80 | 118.50 | 86 | 4.12% | 12.84% |
Derwent London | 3206.00 | -0.06% | -2.00 | 19508 | 3250.00 | 3198.00 | 3252.00 | 50 | 3202.00 | 3222.00 | 50 | 3.05% | 4.09% |
DEUTSCHE BANK | 9.17 | -1.43% | -0.13 | 60941 | 9.23 | 9.16 | 9.47 | 11 | 8.70 | 100.00 | 100 | -4.36% | -0.08% |
DEUTSCHE BOERSE | 135.10 | 0.00% | 0.00 | - | 135.10 | 135.10 | 135.10 | 1 | 134.65 | 134.45 | 2 | -0.95% | -3.40% |
DEUTSCHE EUROSHOP | 18.15 | 0.00% | 0.00 | - | 18.15 | 18.15 | 18.15 | 118 | 18.00 | 17.70 | 6 | -1.94% | -1.73% |
Deutsche Wohnen | 41.95 | 0.00% | 0.00 | - | 41.95 | 41.95 | 41.95 | 11 | 37.90 | 49.90 | 11 | 1.05% | -3.17% |
Direct Line Insuranc | 323.80 | -0.18% | -0.60 | 456476 | 325.70 | 322.70 | 326.40 | 1331 | 323.70 | 324.10 | 1 | -2.56% | 1.70% |
DNB ASA | 169.20 | -0.12% | -0.20 | 2701 | 169.60 | 169.10 | 169.65 | 37 | 160.00 | 169.75 | 6 | 2.08% | 0.74% |
ERSTE GROUP BANK | 26.91 | 1.43% | 0.38 | 1 | 26.91 | 26.91 | 26.91 | 1 | 26.91 | 26.78 | 85 | 2.57% | 6.91% |
Exor NV | 66.66 | -0.15% | -0.10 | 1 | 66.66 | 66.66 | 66.66 | 1 | 66.66 | 66.70 | 6 | 1.71% | 0.51% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Gecina | 120.70 | 0.00% | 0.00 | 137 | 120.95 | 120.70 | 121.30 | 26 | 120.60 | 121.20 | 44 | -0.70% | -3.90% |
Gjensidige Forsikr | 197.60 | 0.30% | 0.60 | 83 | 197.00 | 197.00 | 197.60 | 96 | 196.80 | 198.20 | 92 | 3.02% | 3.29% |
GREAT PORTLAND EST | 647.00 | 1.19% | 7.60 | 76711 | 638.40 | 637.20 | 647.40 | 400 | 480.00 | 647.80 | 445 | 1.76% | -3.14% |
GBL | 84.54 | 0.15% | 0.13 | 2 | 84.38 | 84.38 | 84.54 | 1 | 84.54 | 85.00 | 8 | 0.00% | 2.10% |
Hannover Rueck | 138.10 | 2.83% | 3.80 | 8 | 138.10 | 138.10 | 138.10 | 25 | 137.40 | 137.30 | 1 | 2.98% | 4.62% |
HARGREAVES LANSDOWN | 1635.00 | 2.19% | 35.00 | 220438 | 1603.00 | 1582.50 | 1647.50 | 290 | 1632.00 | 1635.00 | 195 | 1.74% | 7.78% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
HISCOX LTD LS-,065 | 1004.00 | 0.44% | 4.40 | 42443 | 1002.00 | 993.60 | 1019.00 | 109 | 1003.50 | 1005.50 | 267 | 4.15% | 0.52% |
HSBC Holdings | 408.50 | -0.62% | -2.55 | 2467933 | 411.50 | 404.30 | 411.95 | 1364 | 408.35 | 408.55 | 1390 | 1.13% | 7.90% |
Icade SA | 60.20 | -2.03% | -1.25 | 242 | 60.40 | 60.10 | 60.40 | 28 | 60.10 | 60.20 | 154 | -4.90% | -3.76% |
IG GROUP HOLDINGS | 906.50 | 3.19% | 28.00 | 160272 | 883.50 | 881.50 | 907.00 | 291 | 907.00 | 909.50 | 1030 | 4.26% | 5.16% |
Industrivärden A | 287.20 | -0.07% | -0.20 | 113 | 286.20 | 286.20 | 287.20 | 57 | 284.40 | 287.40 | 58 | 1.27% | 4.44% |
ING Groep | 7.84 | 0.75% | 0.06 | 4390 | 7.83 | 7.80 | 7.89 | 6000 | 6.60 | 7.89 | 11 | -0.80% | 2.16% |
Intermediate Capital | 1720.00 | 1.18% | 20.00 | 36860 | 1706.00 | 1692.00 | 1731.00 | 183 | 1719.00 | 1722.00 | 187 | -0.92% | -0.23% |
INTESA SANPAOLO | 1.92 | 0.73% | 0.01 | 8428 | 1.92 | 1.92 | 1.92 | 5000 | 1.92 | 1.93 | 5000 | -0.48% | 0.38% |
INTL PERSONAL FIN | 79.40 | 0.51% | 0.40 | 28650 | 78.90 | 78.80 | 79.70 | 1436 | 76.70 | 90.00 | 2 | -2.10% | -3.52% |
Investor B | 624.00 | 0.52% | 3.20 | 82 | 623.40 | 623.20 | 624.40 | 74 | 622.80 | 623.80 | 81 | 1.40% | 3.59% |
JM | 302.00 | 0.00% | 0.00 | - | 302.00 | 302.00 | 302.00 | 114 | 288.60 | 302.00 | 21 | 0.00% | 3.71% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Jupiter Fund Managem | 300.60 | 1.28% | 3.80 | 91302 | 298.00 | 297.00 | 301.80 | 11094 | 288.60 | 313.00 | 10325 | 2.45% | 6.44% |
JYSKE BANK | 246.05 | 0.00% | 0.00 | - | 246.05 | 246.05 | 246.05 | 79 | 241.60 | 251.50 | 135 | 0.06% | 5.37% |
KBC Groep | 59.96 | 0.62% | 0.37 | 25147 | 59.17 | 59.86 | 60.00 | 45 | 59.92 | 59.96 | 5 | -1.96% | 4.06% |
Kinnevik AB 'B' | 419.50 | 0.89% | 3.70 | 4 | 419.00 | 419.00 | 419.50 | 1 | 418.65 | 418.00 | 243 | -1.94% | 0.45% |
Klépierre | 18.11 | 0.08% | 0.01 | 2370 | 18.36 | 18.09 | 18.38 | 1 | 18.11 | 18.11 | 143 | 0.39% | -2.05% |
LANCASHIRE | 722.00 | 1.05% | 7.50 | 43022 | 715.00 | 713.00 | 726.00 | 560 | 721.00 | 722.50 | 574 | -1.43% | -0.14% |
Land Securities Grou | 653.80 | -0.20% | -1.30 | 151392 | 658.10 | 646.30 | 660.00 | 490 | 653.70 | 654.50 | 490 | 0.12% | -2.59% |
LEG Immobilien | 120.92 | 0.00% | 0.00 | - | 120.92 | 120.92 | 120.92 | 1 | 120.98 | 121.02 | 1 | -0.51% | -5.09% |
Legal & General | 266.80 | -0.22% | -0.60 | 1165232 | 267.30 | 265.00 | 269.20 | 2690 | 266.50 | 266.90 | 1209 | -3.54% | 0.41% |
Lloyds Banking Group | 35.74 | -0.64% | -0.23 | 18191454 | 36.04 | 35.02 | 36.04 | 7852 | 35.69 | 35.78 | 4900 | -1.70% | -2.48% |
LONDON STOCK EXCH. | 9192.00 | 0.88% | 80.00 | 189569 | 9162.00 | 9092.00 | 9236.00 | 36 | 9192.00 | 9196.00 | 22 | 0.39% | 1.73% |
Man Group | 151.95 | 2.01% | 3.00 | 111080 | 148.95 | 148.40 | 152.40 | 1803 | 151.75 | 152.15 | 1803 | -0.33% | 10.55% |
MAPFRE | 1.63 | 0.00% | 0.00 | - | 1.63 | 1.63 | 1.63 | 400 | 1.45 | 1.62 | 110 | 0.00% | 2.32% |
Mediobanca Banca di | 7.40 | 0.00% | 0.00 | - | 7.40 | 7.40 | 7.40 | 50 | 7.39 | 7.39 | 71 | -1.52% | -2.20% |
Merlin Properties SO | 8.00 | 2.76% | 0.21 | 2927 | 7.96 | 7.96 | 8.03 | 222 | 8.00 | 11.73 | 250 | 3.29% | 2.96% |
Münchener Rück | 236.80 | 0.00% | 0.00 | - | 236.80 | 236.80 | 236.80 | 5 | 238.20 | 238.40 | 3 | -0.46% | -3.03% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Natixis | 3.17 | -0.81% | -0.03 | 328 | 3.22 | 3.17 | 3.22 | 36 | 3.17 | 3.17 | 1894 | 1.95% | 13.82% |
NatWest Group | 155.90 | -0.70% | -1.10 | 2707801 | 157.00 | 154.65 | 157.80 | 2001 | 155.80 | 156.10 | 2650 | -2.68% | -6.90% |
NN Group | 36.02 | -2.03% | -0.74 | 116576 | 36.02 | 36.02 | 36.02 | 46 | 36.56 | 36.02 | 5 | -2.54% | 0.84% |
Nordea Bank | 70.81 | -0.46% | -0.33 | 2790 | 70.74 | 70.74 | 70.81 | 280 | 70.80 | 70.74 | 86 | 0.94% | 5.33% |
Old Mutual | 63.02 | 5.81% | 3.46 | 31448 | 60.63 | 60.63 | 63.20 | 200 | 33.00 | 67.30 | 90 | 9.64% | 5.56% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Phoenix Group Holdin | 690.00 | 0.55% | 3.80 | 151975 | 691.60 | 688.20 | 693.60 | 121 | 689.80 | 690.20 | 463 | -2.76% | -1.51% |
Provident Financial | 270.80 | 0.18% | 0.50 | 41145 | 268.40 | 268.40 | 272.60 | 13500 | 269.60 | 320.00 | 100 | -5.15% | -12.53% |
Prudential | 1418.00 | -1.01% | -14.50 | 789291 | 1434.50 | 1414.00 | 1442.50 | 503 | 1416.50 | 1418.00 | 267 | 0.07% | 5.17% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Raiffeisenbank Bank | 17.61 | -0.06% | -0.01 | 1 | 17.61 | 17.61 | 17.61 | 1 | 17.61 | 20.10 | 6 | 1.67% | 4.76% |
RSA INSURANCE GROUP | 676.20 | -0.06% | -0.40 | 624186 | 676.60 | 675.80 | 677.40 | 309 | 676.20 | 676.60 | 10000 | -0.38% | -0.27% |
Sampo 'A' | 35.30 | 0.00% | 0.00 | - | 35.30 | 35.30 | 35.30 | 39 | 35.71 | 35.78 | 83 | 2.20% | 1.76% |
SCHRODERS VTG | 3489.00 | 1.66% | 57.00 | 22158 | 3447.00 | 3424.00 | 3491.00 | 50 | 3490.00 | 3507.00 | 30 | 0.75% | 4.06% |
SCOR SE | 28.08 | -0.50% | -0.14 | 1 | 28.08 | 28.08 | 28.08 | 1 | 28.08 | 28.16 | 3 | 0.21% | 5.96% |
SEGRO | 967.80 | 0.85% | 8.20 | 274908 | 961.20 | 961.20 | 971.60 | 327 | 967.80 | 973.00 | 327 | 1.94% | 2.94% |
SEB A | 89.52 | 0.00% | 0.00 | - | 89.52 | 89.52 | 89.52 | 11 | 90.22 | 90.22 | 13 | 2.43% | 5.34% |
Société Générale | 16.98 | -0.12% | -0.02 | 6047 | 17.11 | 16.94 | 17.11 | 15 | 16.97 | 17.08 | 600 | -3.69% | -0.86% |
ST JAMES'S PLACE | 1175.50 | 1.47% | 17.00 | 93144 | 1169.00 | 1159.50 | 1181.50 | 130 | 1175.00 | 1176.50 | 525 | -1.14% | 4.26% |
STANDARD CHARTERED | 468.50 | -1.55% | -7.40 | 2154365 | 468.30 | 457.70 | 469.30 | 2679 | 410.00 | 468.70 | 550 | -6.30% | 0.58% |
Standard Life Aberde | 308.40 | 3.56% | 10.60 | 414935 | 298.90 | 298.20 | 308.70 | 1055 | 308.30 | 308.60 | 394 | 1.55% | 9.48% |
SHB A | 87.58 | 0.00% | 0.00 | - | 87.58 | 87.58 | 87.58 | 265 | 86.72 | 86.90 | 231 | 2.00% | 5.57% |
Swedbank A | 158.08 | 1.46% | 2.28 | 185 | 158.03 | 158.03 | 158.11 | 12 | 152.16 | 157.56 | 178 | 5.37% | 8.98% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Sydbank | 134.40 | 0.00% | 0.00 | - | 134.40 | 134.40 | 134.40 | 94 | 137.70 | 134.80 | 385 | 0.00% | 0.00% |
Topdanmark | 289.40 | 0.84% | 2.40 | 1 | 289.40 | 289.40 | 289.40 | 3 | 289.60 | 287.00 | 68 | 3.58% | 9.62% |
Tryg A/S | 197.20 | 0.00% | 0.00 | - | 197.20 | 197.20 | 197.20 | 41 | 199.10 | 201.00 | 2 | 0.00% | 2.82% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
UNICREDIT | 7.69 | 0.00% | 0.00 | - | 7.69 | 7.69 | 7.69 | 50 | 7.72 | 7.72 | 92 | 0.00% | 0.00% |
UnipolSai Assicurazi | 2.18 | 0.00% | 0.00 | - | 2.18 | 2.18 | 2.18 | 54 | 2.25 | 2.19 | 257 | -0.46% | 0.37% |
Vonovia SE | 55.88 | 0.00% | 0.00 | - | 55.88 | 55.88 | 55.88 | 1 | 55.76 | 55.80 | 5 | -2.24% | -6.27% |
Wendel | 100.70 | 0.00% | 0.00 | - | 100.70 | 100.70 | 100.70 | 25 | 100.80 | 100.40 | 2 | 0.00% | 2.81% |
Wereldhave | 11.77 | 0.00% | 0.00 | - | 11.77 | 11.77 | 11.77 | 61 | 11.72 | 11.38 | 138 | 7.59% | 9.79% |
WFD Unibail Rodamco | 60.46 | 0.60% | 0.36 | 1789 | 60.68 | 59.98 | 60.68 | 1 | 60.44 | 60.46 | 148 | -1.08% | -5.94% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |