21.01.2021 02:59:50
STXE 600 FINANCIAL RE.EUR
461.89
$$$
1.7300
0.38%
20.01.2021 17:50
 
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
22.65
26.51
1.13
3.12
2.26
SMI
-15.01
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.65,"chartHeight":51.987104944874,"year":2019,"ID_NOTATION":"101106"},"2020":{"performance":-15.01,"chartHeight":47.46457634739,"year":2020,"ID_NOTATION":"101106"},"2021":{"performance":3.12,"chartHeight":30.197633804622,"year":2021,"ID_NOTATION":"101106"}}
{"2019":{"performance":26.51,"chartHeight":53.072177693256,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":19.034125741693,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.26,"chartHeight":26.653106681157,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":53.072177693256,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":36.166161067514,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":2.01,"chartHeight":25.364529225264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":52.512995853765,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":38.873855548162,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.06,"chartHeight":18.331209928866,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":51.860199220621,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":49.497883625569,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":3.93,"chartHeight":32.734627093979,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":53.072177693256,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":31.982258444897,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.01.2021 02:59:49
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%