02.06.2020 07:33:22
STXE 600 FINANCIAL RE.EUR
373.77
$$$
6.7400
1.84%
01.06.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 29.05.2020 367.03 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 01.06.2020 / 17:50
Währung $$$ Aktualisierungsstand 02.06.2020 / 07:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.08% 546.5 306.6
1 Woche 5.76% 376.8 366.3
1 Monat 3.46% 376.8 337.1
3 Monate -19.40% 465.1 306.6
6 Monate -25.57% 546.5 306.6
1 Jahr -18.94% 546.5 306.6
3 Jahre -25.83% 549.2 306.6
SMI
22.65
26.51
SMI
-18.01
-10.68
SMI
-28.08
-7.4
2018
2019
2020
{"2018":{"performance":-18.01,"chartHeight":20.505716273318,"year":2018,"ID_NOTATION":"101106"},"2019":{"performance":22.65,"chartHeight":21.550204994368,"year":2019,"ID_NOTATION":"101106"},"2020":{"performance":-28.08,"chartHeight":22,"year":2020,"ID_NOTATION":"101106"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-7.4,"chartHeight":16.452989262988,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-17.82,"chartHeight":20.457391696687,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-10.73,"chartHeight":18.146002328473,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-6.74,"chartHeight":16.027324782983,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-12.55,"chartHeight":18.859894710806,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.06.2020 07:33:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 836.60 1.50% 12.40 284914 839.00 826.80 842.40 382 836.20 837.40 375 2.68% -24.08%
Ackermans & van Haar 124.50 0.89% 1.10 2788 124.30 123.20 124.60 25 124.10 124.70 25 6.14% -11.01%
Admiral Group 2296.00 -1.33% -31.00 46132 2333.00 2281.00 2352.00 133 2296.00 2299.00 210 0.70% -0.91%
AEGON 2.54 6.06% 0.14 1740887 2.46 2.43 2.55 1555 2.52 2.54 1555 13.40% -37.72%
AGEAS/NV 32.45 4.88% 1.51 128869 31.65 31.65 32.62 110 32.44 32.65 857 8.35% -38.59%
ALLIANZ 163.58 - - - - - - 48 163.54 163.62 48 5.16% -25.27%
Amundi S.A. 67.55 2.43% 1.60 15633 67.30 67.20 68.65 125 67.60 68.00 230 6.63% -3.15%
ASHMORE GROUP 424.00 -1.26% -5.40 211528 423.40 421.60 431.00 1438 423.80 424.80 1405 8.83% -18.15%
Assicurazioni Genera 12.92 3.40% 0.42 987096 12.74 12.68 13.06 544 12.91 12.93 544 6.34% -29.90%
Aviva 253.70 3.17% 7.80 2389527 251.65 249.90 256.20 1299 253.40 253.70 1299 7.55% -39.54%
AXA 16.58 0.47% 0.08 717243 16.76 16.53 16.87 363 16.46 16.57 363 9.48% -33.87%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.33 1.45% 0.02 68708 1.39 1.31 1.42 33406 1.31 1.33 1702 30.29% -4.66%
BBVA 2.86 -49.73% -2.83 3284936 2.86 2.80 2.89 4874 2.85 2.85 4874 8.39% -42.94%
B. COM. PORTUGUES 0.10 2.76% 0.00 1923590 0.10 0.10 0.10 50101 0.10 0.10 180344 9.49% -50.49%
BA.SABADELL 0.29 5.51% 0.01 10563501 0.29 0.28 0.29 9700 0.29 0.29 12816 3.76% -72.49%
Banco Santander 2.08 2.32% 0.05 5354719 2.08 2.04 2.10 513 2.03 2.07 7960 7.29% -44.48%
Bankia 0.85 6.66% 0.05 2294525 0.82 0.81 0.85 1213 0.83 0.85 4626 7.50% -55.42%
BANKINTER 3.89 2.27% 0.09 325405 3.89 3.78 3.93 972 3.86 3.90 9400 5.78% -40.57%
Barclays Bank 120.71 4.51% 5.21 6365664 117.62 116.84 120.78 2686 120.64 120.78 2659 16.90% -33.04%
BCA POP SONDRIO 1.44 -0.83% -0.01 40881 1.45 1.41 1.45 536 1.36 1.45 1700 19.04% -32.11%
BEAZLEY PLC LS -,05 391.00 1.88% 7.20 176445 390.40 385.00 397.00 10240 386.80 395.20 10240 5.73% -29.80%
BNP Paribas 33.47 3.69% 1.19 682097 33.28 32.68 33.52 83 33.45 33.70 203 16.22% -36.57%
BME 32.92 0.00% 0.00 1414 32.92 32.92 32.94 1432 32.70 32.96 403 -0.06% -3.74%
Bper Banca 2.19 2.55% 0.05 105404 2.19 2.16 2.22 2514 2.19 2.21 12149 17.33% -51.29%
BRITISH LAND CO 407.60 0.02% 0.10 896558 402.40 394.40 407.60 12 406.50 407.50 812 16.56% -36.03%
Caixabank SA 1.75 4.05% 0.07 1991014 1.72 1.69 1.75 2059 1.74 1.74 4537 9.95% -37.44%
Castellum 176.85 0.20% 0.35 31720 178.65 175.35 179.50 2633 175.40 178.25 2637 0.97% -19.65%
CLOSE BROTHERS GROUP 1070.00 -0.47% -5.00 110534 1096.00 1053.00 1105.00 89 1070.00 1084.00 501 2.00% -33.25%
CNP Assurances 9.83 4.02% 0.38 77010 9.71 9.64 9.94 890 9.73 9.85 85 8.68% -44.43%
COFINIMMO 120.20 -1.31% -1.60 3246 121.60 120.00 122.40 35 119.80 121.00 45 -0.33% -8.38%
Commerzbank 3.50 - - - - - - 6757 3.48 3.50 5564 5.72% -36.60%
Covivio 56.80 7.37% 3.90 8450 53.60 53.45 57.00 70 56.70 59.05 311 8.09% -43.82%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 8.03 2.95% 0.23 678372 8.06 7.87 8.08 452 7.96 8.02 452 14.42% -38.04%
Danske Bank 83.18 - - - - - - 105 75.00 83.50 451 8.62% -23.12%
Derwent London 3012.00 2.10% 62.00 46902 2942.00 2914.00 3027.00 255 3008.00 3016.00 90 8.03% -24.85%
DEUTSCHE BANK 7.55 - - - - - - 606 7.56 7.56 541 12.34% 8.92%
DEUTSCHE BOERSE 147.85 - - - - - - 50 147.80 148.00 60 -1.73% 5.23%
DEUTSCHE EUROSHOP 13.12 - - - - - - 521 12.96 13.35 521 3.39% -50.19%
Deutsche Wohnen 40.17 - - - - - - 129 40.04 40.22 232 1.36% 10.27%
Direct Line Insuranc 268.70 1.90% 5.00 557578 267.60 265.80 272.20 1878 268.40 268.90 560 2.21% -14.26%
DNB ASA 131.80 - - - - - - 500 131.40 134.70 2211 10.80% -19.88%
ERSTE GROUP BANK 19.72 - - - - - - 500 19.68 19.75 200 10.08% -41.38%
Exor NV 49.31 1.90% 0.92 17153 48.89 48.41 49.56 130 49.29 49.34 48 3.66% -28.99%
- - - - - - - - - - - 0.00% 0.00%
Gecina 116.20 1.31% 1.50 12695 117.10 114.90 117.10 77 116.10 116.30 9 10.77% -27.33%
Gjensidige Forsikr 175.60 - - - - - - 300 175.10 176.00 200 0.23% -4.72%
GREAT PORTLAND EST 665.40 2.24% 14.60 73206 658.60 650.80 667.40 99 665.40 667.00 580 6.57% -22.83%
GBL 74.12 1.53% 1.12 9419 73.42 73.06 74.12 57 73.46 74.14 30 6.56% -21.18%
Hammerson 83.24 13.01% 9.58 402569 73.58 72.74 83.34 36820 79.44 239.00 10 32.04% -73.10%
Hannover Rueck 144.40 - - - - - - 61 144.20 144.60 61 3.66% -16.24%
HARGREAVES LANSDOWN 1834.50 0.36% 6.50 188753 1852.50 1813.00 1867.00 179 1832.00 1836.50 270 6.47% -5.07%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 745.20 0.76% 5.60 80212 753.60 738.00 760.00 612 741.00 749.40 1649 4.37% -47.52%
HSBC Holdings 379.80 2.76% 10.20 3610869 378.90 373.75 381.60 1609 379.60 379.85 1595 -0.08% -36.11%
ICADE 65.80 2.02% 1.30 5707 65.30 64.00 65.85 45 65.65 65.75 52 7.25% -32.09%
IG GROUP HOLDINGS 791.75 2.76% 21.25 116284 770.50 770.50 795.50 106 791.00 796.50 212 0.28% 13.69%
IMMOFINANZ 16.84 - - - - - - 1205 16.70 17.05 219 6.99% -29.83%
Industrivärden A 213.00 1.53% 3.20 18091 214.40 209.40 214.40 2196 211.20 214.40 2204 5.13% -8.35%
ING Groep 5.96 3.02% 0.17 2204391 5.99 5.84 6.02 651 5.96 5.96 651 12.20% -44.55%
Intermediate Capital 1277.00 0.91% 11.50 129431 1281.00 1258.00 1288.00 265 1276.00 1279.00 594 12.51% -20.88%
INTESA SANPAOLO 1.58 1.74% 0.03 4048280 1.58 1.55 1.59 3500 1.58 1.58 6584 8.58% -32.85%
INTL PERSONAL FIN 45.30 9.16% 3.80 51959 43.55 43.40 45.30 2000 39.00 50.60 235 25.83% -72.61%
INTU PROPERTIES 5.60 8.00% 0.41 271831 5.60 5.45 6.00 2771 5.35 7.30 4000 19.15% -83.51%
Investec Plc 150.15 3.20% 4.65 323640 148.85 144.75 152.10 7190 144.90 151.45 325 2.98% -52.54%
Investor B 501.00 -0.08% -0.40 143373 507.80 495.90 509.40 100 499.90 504.20 104 2.00% -2.11%
JM 185.65 0.68% 1.25 27871 186.00 180.90 187.80 2518 184.20 187.45 2508 4.83% -33.15%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 248.20 -0.60% -1.50 277484 251.40 246.00 251.40 372 247.40 251.60 7247 6.62% -39.51%
JYSKE BANK 185.40 - - - - - - 30 155.00 190.00 50 5.76% -23.83%
KBC Groep 48.14 2.80% 1.31 292863 48.18 47.05 48.81 927 47.66 48.16 110 9.83% -28.26%
Kinnevik AB 'B' 241.80 1.64% 3.90 75736 239.30 237.80 241.90 1940 239.00 243.40 1945 8.92% 5.73%
Klépierre 18.11 6.75% 1.15 120883 17.48 17.17 18.25 320 18.07 18.13 304 22.53% -46.42%
LANCASHIRE 683.00 0.81% 5.50 22024 685.00 677.50 698.50 1000 401.00 683.00 344 4.35% -11.13%
Land Securities Grou 618.80 2.28% 13.80 595343 608.00 595.40 619.20 132 618.60 619.40 556 13.96% -37.42%
LEG Immobilien 112.06 - - - - - - 252 111.38 112.98 113 0.54% 6.22%
Legal & General 208.30 5.79% 11.40 2049059 202.70 202.20 208.55 1559 208.10 208.40 1544 10.86% -31.48%
Lloyds Banking Grp 30.76 1.45% 0.44 15372074 30.56 30.28 31.18 10453 30.75 30.78 8500 9.00% -51.06%
LONDON STOCK EXCH. 8146.00 1.95% 156.00 35744 8138.00 8018.00 8172.00 36 8114.00 8148.00 40 -3.49% 5.14%
Man Group 145.10 1.58% 2.25 242872 144.60 143.65 145.35 2911 144.95 145.30 1700 4.54% -8.11%
MAPFRE 1.63 2.70% 0.04 271553 1.62 1.60 1.65 2500 1.63 1.63 2298 5.90% -31.11%
Mediobanca 6.34 9.27% 0.54 796424 6.61 6.17 6.64 594 6.33 6.34 594 22.54% -35.56%
Merlin Properties SO 7.81 3.86% 0.29 113967 7.70 7.62 7.84 455 7.79 7.81 495 7.58% -38.75%
Münchener Rück 205.30 - - - - - - 112 204.00 205.30 38 6.73% -22.06%
- - - - - - - - - - - 0.00% 0.00%
Natixis 2.06 4.16% 0.08 1071104 2.07 2.02 2.10 1500 2.06 2.07 2660 7.84% -47.72%
NN Group 28.52 3.11% 0.86 222336 28.09 27.85 28.58 307 28.48 28.53 128 8.73% -15.82%
Nordea Bank 64.82 1.87% 1.19 1358855 64.35 63.87 65.18 5000 64.40 66.08 3000 10.18% -14.45%
OLD MUTUAL LTD. 50.80 0.12% 0.06 238478 52.22 50.00 52.72 7453 50.52 68.00 100 -10.78% -52.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Phoenix Group Holdin 628.80 2.08% 12.80 107376 623.00 617.70 630.40 830 628.00 629.40 512 6.47% -15.88%
Provident Financial 199.50 1.32% 2.60 74793 197.20 194.60 207.20 2595 197.00 206.40 1011 25.39% -56.53%
PRUDENTIAL 1091.75 5.18% 53.75 616699 1075.50 1067.50 1093.50 701 1090.00 1093.50 769 7.46% -24.47%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 16.36 - - - - - - 1188 16.21 16.57 1188 6.86% -26.67%
Royal Bk of Scotld G 115.50 4.34% 4.80 1925658 113.20 112.75 116.55 2700 115.45 116.40 20000 10.74% -52.27%
RSA INSURANCE GROUP 406.00 3.47% 13.60 223016 398.20 395.50 406.60 950 405.90 406.60 1338 8.82% -28.07%
Sampo 'A' 32.66 0.43% 0.14 332472 32.91 32.17 33.00 1365 32.44 32.99 190 9.32% -16.15%
SCHRODERS VTG 2977.00 1.05% 31.00 26565 2990.00 2931.00 3013.00 108 2980.00 2997.00 108 5.49% -10.92%
SCOR SE 22.42 -1.84% -0.42 146925 22.54 21.82 22.54 512 22.42 22.46 65 -6.78% -40.18%
SEGRO 840.20 0.43% 3.60 259948 843.00 825.20 843.00 184 840.00 840.40 121 1.33% -6.19%
SEB A 83.84 2.54% 2.08 905368 82.24 82.10 83.98 500 83.04 83.98 500 10.64% -4.68%
Société Générale 13.85 4.54% 0.60 709152 13.64 13.54 13.95 272 13.75 13.93 272 11.18% -55.49%
ST JAMES'S PLACE 944.20 2.59% 23.80 211090 926.80 917.00 944.60 73 944.00 945.40 357 13.27% -18.99%
STANDARD CHARTERED 399.70 7.74% 28.70 1634641 381.70 380.30 400.60 898 399.30 399.80 882 4.41% -44.08%
Standard Life Aberde 255.50 -0.04% -0.10 683559 261.70 252.80 263.30 1281 255.40 256.00 2417 9.66% -22.25%
SHB A 89.66 0.85% 0.76 1103978 90.10 88.92 90.56 400 89.52 89.72 400 3.44% -11.05%
Swedbank A 120.40 0.97% 1.16 632705 119.80 119.44 121.24 200 119.48 120.42 300 11.38% -13.72%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 116.90 - - - - - - 100 116.50 117.50 100 9.15% -16.56%
Topdanmark 278.60 - - - - - - 101 276.60 281.00 101 0.14% -15.27%
Tryg 188.10 - - - - - - 77 187.70 188.80 24 2.28% -5.00%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 7.89 2.38% 0.18 1568391 7.75 7.63 7.92 700 7.89 7.90 894 16.95% -39.49%
Unione Di Banche Ita 2.60 2.20% 0.06 422695 2.58 2.56 2.61 2118 2.60 2.61 2109 6.68% -11.13%
UnipolSai Assicurazi 2.05 1.78% 0.04 59267 2.03 2.02 2.06 2683 2.05 2.06 1400 2.19% -20.94%
Vonovia SE 51.86 - - - - - - 124 51.80 51.84 128 4.70% 8.13%
Wendel 85.40 3.70% 3.05 2143 84.00 83.20 85.40 9 85.40 85.50 50 6.02% -27.81%
Wereldhave 8.27 8.39% 0.64 24292 7.79 7.79 8.30 301 8.27 8.49 740 4.68% -59.10%
WFD Unibail Rodamco 52.58 9.84% 4.71 164916 50.08 49.76 52.74 100 52.52 52.62 73 18.45% -62.46%
- - - - - - - - - - - 0.00% 0.00%