20.09.2021 04:14:10
STXE 600 FINANCIAL RE.USD
472.18
$$$
-4.8800
-1.02%
17.09.2021 17:51
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.09.2021 477.06 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.09.2021 / 17:51
Währung $$$ Aktualisierungsstand 20.09.2021 / 04:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.97% 494.0 393.9
1 Woche -0.83% 480.2 472.2
1 Monat -1.64% 486.8 471.4
3 Monate -2.00% 490.5 439.4
6 Monate 5.01% 494.0 439.4
1 Jahr 39.64% 494.0 302.7
3 Jahre 11.63% 494.0 246.8
21.26
26.51
1.13
15.97
11.51
SMI
-7.16
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.26,"chartHeight":24.633308071225,"year":2019,"ID_NOTATION":"101109"},"2020":{"performance":-7.16,"chartHeight":18.888058721785,"year":2020,"ID_NOTATION":"101109"},"2021":{"performance":15.97,"chartHeight":23.122899077226,"year":2021,"ID_NOTATION":"101109"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2021 04:14:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ackermans & van Haar 150.75 -0.56% -0.85 2657 152.45 150.60 152.70 20 150.30 150.90 20 0.37% 22.06%
- - - - - - - - - - - 0.00% 0.00%
AEGON 4.17 -0.33% -0.01 1496474 4.21 4.17 4.25 433 4.17 4.17 478 1.14% 28.92%
AGEAS/NV 40.64 -1.72% -0.71 189277 41.22 40.64 41.50 72 40.58 40.66 55 -1.55% -6.90%
ALLIANZ 190.20 -1.19% -2.30 389465 193.46 190.20 194.18 40 190.22 190.30 40 -1.60% -5.93%
Amundi S.A. 75.58 -0.03% -0.03 90868 75.90 75.42 76.50 25 75.55 75.65 112 -3.29% 12.71%
- - - - - - - - - - - 0.00% 0.00%
Assicurazioni Genera 17.66 -1.23% -0.22 1733925 17.89 17.66 18.00 1112 17.68 17.68 365 1.35% 23.89%
- - - - - - - - - - - 0.00% 0.00%
AXA S.A. 23.09 -0.98% -0.23 1342715 23.50 23.08 23.55 457 23.00 23.09 253 -0.40% 18.11%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.10 -1.08% -0.01 8507 1.11 1.10 1.11 5600 1.09 1.19 5600 -1.08% 4.46%
BBVA 5.79 0.98% 0.06 34298074 5.79 5.67 5.86 909 5.70 5.90 909 5.29% 42.43%
B. COM. PORTUGUES 0.13 -0.77% -0.00 2507272 0.13 0.13 0.13 84955 0.13 0.13 84955 2.70% 4.60%
BA.SABADELL 0.64 2.91% 0.02 8268393 0.62 0.62 0.65 9374 0.64 0.64 5703 9.57% 80.97%
Banco Santander 3.08 -1.16% -0.04 14214877 3.15 3.06 3.16 1440 3.00 3.17 1117 1.18% 19.98%
BANKINTER 4.98 0.18% 0.01 1273059 5.01 4.97 5.06 1202 4.97 4.99 712 2.34% 12.61%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.61 -1.96% -0.07 104569 3.69 3.61 3.71 266 3.55 3.68 266 -2.22% 64.60%
BNP Paribas 53.76 -0.85% -0.46 962743 54.54 53.58 54.81 41 53.73 53.75 149 1.90% 23.76%
Bper Banca 1.79 -0.78% -0.01 3590524 1.82 1.79 1.82 6842 1.79 1.79 2490 -0.86% 20.14%
- - - - - - - - - - - 0.00% 0.00%
Caixabank 2.60 1.01% 0.03 2961193 2.59 2.57 2.63 2307 2.59 2.60 2716 0.66% 22.77%
Castellum 232.00 -3.01% -7.20 444998 239.80 231.25 240.30 196 231.50 232.50 122 -3.41% 11.16%
- - - - - - - - - - - 0.00% 0.00%
COFINIMMO 134.30 0.07% 0.10 11867 134.75 134.30 135.65 94 134.20 134.30 87 0.41% 10.08%
Commerzbank 5.51 1.77% 0.10 4346331 5.59 5.48 5.67 107 5.51 5.57 107 0.27% 4.00%
Covivio 75.76 0.88% 0.66 37102 75.46 75.46 77.42 18 75.50 76.04 90 1.05% 0.68%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 11.71 -1.66% -0.20 2792241 11.97 11.70 12.00 730 11.29 12.12 730 -2.17% 12.67%
Danske Bank 105.30 0.91% 0.95 521775 104.55 104.55 105.83 3293 104.20 106.35 3293 -0.52% 4.26%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE BANK 11.07 -0.29% -0.03 2232343 11.18 11.04 11.30 319 11.06 11.07 342 2.56% 23.20%
DEUTSCHE BOERSE 140.55 -1.68% -2.40 189305 142.95 140.15 143.70 57 140.40 140.60 29 -1.90% 0.37%
DEUTSCHE EUROSHOP 18.88 1.12% 0.21 45295 18.75 18.72 19.13 24 18.84 19.18 32 1.26% 2.66%
Deutsche Wohnen 52.98 0.00% 0.00 699897 52.98 52.96 53.00 994 52.96 52.98 65 0.65% 21.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ERSTE GROUP BANK 35.67 0.45% 0.16 244939 35.75 35.50 36.05 186 35.66 35.70 177 3.38% 40.12%
Exor NV 70.08 -1.67% -1.19 83988 71.71 69.87 71.94 122 70.18 70.18 16 1.77% 5.51%
- - - - - - - - - - - 0.00% 0.00%
Gecina 123.30 0.41% 0.50 45660 123.95 123.25 125.85 68 123.15 124.10 4 -0.56% -2.45%
Gjensidige Forsikr 198.05 -0.75% -1.50 67005 200.35 198.00 200.35 310 197.95 210.90 991 0.10% 3.80%
- - - - - - - - - - - 0.00% 0.00%
GBL 94.26 -0.38% -0.36 36687 95.48 94.06 96.28 24 92.82 95.66 24 -1.46% 13.87%
Hannover Rueck 159.00 -1.36% -2.20 78977 161.75 158.60 162.80 19 158.90 159.05 15 0.70% 20.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 294.80 -1.80% -5.40 50991 301.40 294.20 301.60 421 294.40 294.80 428 -2.80% 7.20%
ING Groep 11.74 -0.37% -0.04 5175415 11.84 11.71 11.97 200 11.73 11.79 333 0.88% 52.67%
- - - - - - - - - - - 0.00% 0.00%
INTESA SANPAOLO 2.38 -1.26% -0.03 20766189 2.42 2.38 2.43 412576 2.37 2.37 311 1.45% 24.09%
- - - - - - - - - - - 0.00% 0.00%
Investor B 197.84 -1.55% -3.11 629937 202.50 197.40 203.00 160 197.76 197.80 278 -2.83% 31.52%
JM 315.90 -0.28% -0.90 27875 318.00 315.30 320.20 50 315.70 316.30 27 -1.50% 8.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 266.00 0.30% 0.80 42385 267.20 265.70 268.45 1303 263.30 268.80 1303 -2.17% 12.66%
KBC Groep 72.02 -0.91% -0.66 274283 73.18 71.86 73.44 35 72.02 72.10 116 1.21% 24.84%
Kinnevik AB 'B' 328.60 -0.67% -2.20 204197 332.65 327.70 335.93 50 328.10 328.90 184 -3.12% 56.63%
Klépierre 19.20 0.76% 0.14 413387 19.11 19.05 19.64 200 19.15 19.21 402 1.16% 4.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
LEG Immobilien 127.12 0.55% 0.70 83792 126.85 126.65 128.12 59 127.10 127.15 1 -0.10% 0.19%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.83 0.80% 0.01 1110695 1.82 1.82 1.84 1309 1.83 1.84 3274 2.13% 15.08%
Mediobanca Banca di 9.95 -0.36% -0.04 577043 10.00 9.93 10.04 21509 9.98 9.98 58 2.92% 31.09%
Merlin Properties SO 9.21 -0.56% -0.05 428782 9.25 9.18 9.43 650 9.18 9.25 650 0.79% 19.82%
Münchener Rück 239.30 -1.79% -4.35 114236 245.25 238.80 245.95 22 239.25 239.55 17 -1.22% -2.23%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
NN Group 44.81 -0.59% -0.27 293636 45.17 44.72 45.26 79 44.81 44.83 79 2.49% 25.55%
Nordea Bank 109.44 0.63% 0.68 5748372 108.96 108.78 110.94 499 109.08 109.56 6000 4.29% 63.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 21.34 -0.37% -0.08 81837 21.54 21.32 21.68 149 21.34 21.38 355 2.11% 26.50%
Sampo 'A' 43.17 -1.01% -0.44 307739 43.81 43.10 43.91 62 42.93 43.39 62 -2.06% 24.43%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 25.86 -3.11% -0.83 419960 26.77 25.81 26.89 261 25.86 25.89 248 -1.45% -2.78%
- - - - - - - - - - - 0.00% 0.00%
SEB A 123.10 0.29% 0.35 635526 123.30 122.45 124.25 675 122.95 123.10 240 2.84% 44.96%
Société Générale 26.05 -1.04% -0.28 1165108 26.57 26.00 26.61 240 25.95 26.70 250 -1.27% 52.23%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SHB A 95.30 0.06% 0.06 1028743 95.86 95.04 96.54 250 95.28 95.46 600 -0.25% 15.04%
Swedbank A 170.63 0.86% 1.45 1079583 170.20 170.02 172.42 140 170.56 170.64 67 1.55% 17.61%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 183.20 0.49% 0.90 21225 183.10 182.40 183.80 1062 181.30 185.20 1694 0.77% 37.13%
Topdanmark 324.80 -1.61% -5.30 24606 331.20 324.80 333.20 22 324.20 326.40 85 -1.75% 22.47%
Tryg A/S 152.90 0.07% 0.10 122054 153.95 152.40 153.95 2268 151.30 154.40 2268 -0.39% 2.38%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 10.73 -0.35% -0.04 2182509 10.79 10.68 10.86 54591 10.69 10.69 162 -0.61% 39.93%
UnipolSai Assicurazi 2.38 -1.12% -0.03 199242 2.42 2.38 2.42 1371 2.36 2.36 1371 0.17% 8.87%
Vonovia SE 52.75 -0.77% -0.41 766492 53.23 52.74 53.66 102 52.72 52.78 102 0.36% -11.31%
Wendel 124.30 2.98% 3.60 31849 122.50 122.50 126.90 34 122.10 124.40 34 3.54% 26.90%
Wereldhave 13.01 2.76% 0.35 27089 12.75 12.74 13.18 71 13.00 13.02 163 3.67% 21.36%
WFD Unibail Rodamco 65.40 -1.43% -0.95 379917 66.69 65.40 67.92 54 65.08 65.45 54 -1.42% 1.21%
- - - - - - - - - - - 0.00% 0.00%