Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 11.12.2019 | 162.85 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 12.12.2019 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 13.12.2019 / 06:24 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2019 | 15.64% | 167.9 | 140.3 |
1 Woche | 2.23% | 165.2 | 162.8 |
1 Monat | -0.01% | 165.2 | 159.7 |
3 Monate | 8.02% | 166.4 | 149.4 |
6 Monate | 8.86% | 166.4 | 140.3 |
1 Jahr | 11.04% | 167.9 | 139.7 |
3 Jahre | -0.53% | 200.8 | 139.7 |
Benchmark:
2017
|
2018
|
2019
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2019 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Aareal Bank | 28.91 | 0.98% | 0.28 | 10917 | 28.78 | 28.68 | 29.10 | 279 | 28.89 | 28.94 | 90 | 2.54% | 7.39% |
ABN AMRO GROUP DR/EO | 15.89 | 4.51% | 0.69 | 1113627 | 15.27 | 15.27 | 16.04 | 280 | 15.88 | 15.91 | 260 | 4.52% | -22.41% |
Ackermans & van Haar | 143.50 | 0.77% | 1.10 | 7945 | 142.70 | 141.20 | 143.50 | 90 | 143.40 | 143.90 | 16 | 3.24% | 8.55% |
AEGON | 4.12 | 2.00% | 0.08 | 2076873 | 4.04 | 4.03 | 4.15 | 1 | 3.15 | 4.12 | 465 | 3.00% | 1.20% |
AGEAS/NV | 54.26 | 0.37% | 0.20 | 119534 | 54.02 | 53.68 | 54.50 | 79 | 54.16 | 54.34 | 153 | 0.74% | 38.49% |
ALLIANZ | 218.15 | 0.86% | 1.85 | 192684 | 216.75 | 216.15 | 219.10 | 94 | 218.10 | 218.20 | 60 | 1.55% | 24.06% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Amundi S.A. | 68.55 | 0.59% | 0.40 | 83264 | 68.30 | 66.85 | 69.00 | 129 | 68.45 | 68.55 | 100 | -0.15% | 48.22% |
Aroundtown | 7.74 | -0.46% | -0.04 | 732456 | 7.79 | 7.74 | 7.81 | 436 | 7.74 | 7.77 | 517 | -0.08% | 7.56% |
ASR Nederland | 33.59 | 0.24% | 0.08 | 168860 | 33.60 | 32.98 | 33.72 | 263 | 33.56 | 33.61 | 160 | 0.57% | -2.98% |
Assicurazioni Genera | 18.36 | 0.55% | 0.10 | 362538 | 18.30 | 18.21 | 18.44 | 350 | 18.23 | 18.37 | 763 | 0.82% | 25.88% |
AXA | 24.79 | 0.94% | 0.23 | 876482 | 24.51 | 24.48 | 24.87 | 320 | 24.70 | 25.70 | 76 | 0.45% | 31.37% |
AZIMUT | 21.81 | 0.18% | 0.04 | 24311 | 21.76 | 21.63 | 21.99 | 600 | 21.80 | 22.00 | 300 | -2.85% | 129.00% |
BBVA | 4.92 | -13.43% | -0.76 | 5822116 | 4.79 | 4.75 | 4.94 | 3532 | 4.89 | 4.92 | 1500 | 4.11% | -24.38% |
Banco BPM | 2.08 | 3.29% | 0.07 | 1163550 | 2.01 | 2.01 | 2.08 | 3200 | 2.05 | 2.08 | 2646 | 4.01% | 5.92% |
BA.SABADELL | 1.08 | 4.64% | 0.05 | 3891802 | 1.03 | 1.03 | 1.09 | 2052 | 1.08 | 1.08 | 25743 | 4.99% | 8.54% |
Banco Santander | 3.69 | 3.19% | 0.11 | 11660865 | 3.57 | 3.56 | 3.71 | 2000 | 3.68 | 3.69 | 1700 | 4.05% | -7.13% |
Bank of Ireland | 4.99 | 4.35% | 0.21 | 256538 | 4.77 | 4.68 | 5.08 | 3576 | 4.94 | 5.04 | 3560 | 5.83% | 2.51% |
Bankia | 1.85 | 3.93% | 0.07 | 1327014 | 1.77 | 1.77 | 1.87 | 31266 | 1.66 | 1.85 | 1059 | 4.40% | -27.84% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
BNP Paribas | 51.59 | 2.14% | 1.08 | 841788 | 50.46 | 50.34 | 51.94 | 249 | 51.58 | 51.62 | 249 | 2.48% | 30.64% |
BME | 35.40 | 0.00% | 0.00 | 41247 | 35.47 | 35.34 | 35.47 | 73 | 35.40 | 35.50 | 60 | -0.17% | 46.28% |
BPER | 4.50 | 1.53% | 0.07 | 120967 | 4.46 | 4.45 | 4.54 | 1226 | 4.49 | 4.51 | 1219 | 2.06% | 34.18% |
Caixabank SA | 2.77 | 4.17% | 0.11 | 2473058 | 2.66 | 2.65 | 2.78 | 3263 | 2.77 | 2.77 | 3387 | 1.65% | -12.36% |
CNP Assurances | 17.65 | -0.90% | -0.16 | 155873 | 17.78 | 17.17 | 17.78 | 460 | 17.64 | 17.66 | 165 | -1.78% | -4.39% |
COFINIMMO | 129.00 | -1.07% | -1.40 | 5565 | 130.80 | 128.80 | 131.00 | 30 | 128.60 | 129.00 | 20 | -3.15% | 18.35% |
Commerzbank | 5.45 | 4.85% | 0.25 | 1597509 | 5.20 | 5.20 | 5.47 | 460 | 5.44 | 5.46 | 500 | 4.65% | -49.20% |
Covivio | 99.80 | -1.58% | -1.60 | 12248 | 101.40 | 99.62 | 101.80 | 88 | 99.70 | 99.85 | 84 | -0.40% | 17.83% |
Crédit Agricole | 12.96 | 2.17% | 0.28 | 1728051 | 12.66 | 12.65 | 13.05 | 550 | 12.95 | 12.96 | 557 | 4.60% | 37.77% |
DEUTSCHE BANK | 6.79 | 3.46% | 0.23 | 2600530 | 6.60 | 6.55 | 6.83 | 2000 | 6.78 | 6.80 | 500 | 4.85% | -2.60% |
DEUTSCHE BOERSE | 138.00 | -0.04% | -0.05 | 85511 | 138.30 | 136.95 | 138.75 | 59 | 137.95 | 138.10 | 133 | 0.15% | 31.87% |
DEUTSCHE EUROSHOP | 25.72 | -0.54% | -0.14 | 10478 | 25.90 | 25.68 | 25.92 | 328 | 25.68 | 25.74 | 500 | 0.12% | 0.70% |
Deutsche Wohnen | 35.86 | 0.08% | 0.03 | 232453 | 35.67 | 35.36 | 35.97 | 370 | 35.81 | 35.86 | 159 | 2.93% | -10.48% |
ERSTE GROUP BANK | 32.90 | 2.24% | 0.72 | 307009 | 32.17 | 32.13 | 33.14 | 100 | 32.86 | 32.95 | 100 | 1.23% | 13.80% |
Euronext | 70.10 | -0.21% | -0.15 | 49384 | 70.10 | 69.60 | 70.85 | 190 | 69.95 | 70.10 | 35 | 0.79% | 39.50% |
Exor NV | 69.26 | 2.03% | 1.38 | 31466 | 68.12 | 68.12 | 69.74 | 80 | 69.14 | 69.44 | 80 | 0.41% | 47.39% |
FinecoBank S.p.A. | 11.17 | 0.68% | 0.07 | 594959 | 11.11 | 10.98 | 11.25 | 829 | 11.16 | 11.19 | 3023 | -1.11% | 27.31% |
Gecina | 154.20 | -1.47% | -2.30 | 32376 | 156.10 | 153.50 | 156.10 | 40 | 154.20 | 154.60 | 60 | -1.03% | 36.46% |
GBL | 93.66 | 0.88% | 0.82 | 11037 | 93.38 | 92.68 | 93.82 | 140 | 93.64 | 93.76 | 93 | 1.54% | 23.50% |
Hannover Rueck | 171.70 | 1.30% | 2.20 | 50167 | 169.80 | 169.80 | 172.10 | 44 | 171.60 | 171.70 | 14 | 2.88% | 46.63% |
ICADE | 92.75 | -1.33% | -1.25 | 9352 | 94.00 | 92.70 | 94.20 | 89 | 92.65 | 92.80 | 95 | 0.49% | 39.47% |
ING Groep | 10.64 | 1.92% | 0.20 | 2025685 | 10.42 | 10.35 | 10.71 | 650 | 10.63 | 10.64 | 460 | 2.86% | 10.97% |
INTESA SANPAOLO | 2.35 | 1.40% | 0.03 | 9178497 | 2.32 | 2.32 | 2.36 | 8183 | 2.35 | 2.35 | 8421 | 2.58% | 21.39% |
KBC Groep | 67.06 | 1.27% | 0.84 | 243162 | 66.10 | 65.32 | 67.26 | 200 | 66.98 | 67.08 | 90 | 1.33% | 18.86% |
Klépierre | 32.47 | -1.01% | -0.33 | 114558 | 32.85 | 32.40 | 32.85 | 170 | 32.38 | 32.48 | 267 | -0.85% | 20.13% |
LEG Immobilien | 101.60 | -0.29% | -0.30 | 20007 | 102.45 | 101.45 | 102.55 | 44 | 101.45 | 101.65 | 46 | 2.25% | 10.80% |
MAPFRE | 2.56 | 0.35% | 0.01 | 493120 | 2.55 | 2.50 | 2.57 | 5200 | 2.56 | 2.57 | 1500 | 1.46% | 10.75% |
Mediobanca | 10.12 | 0.55% | 0.06 | 961411 | 10.08 | 10.05 | 10.20 | 545 | 10.10 | 10.13 | 1300 | 0.60% | 37.61% |
Merlin Properties SO | 12.63 | -1.41% | -0.18 | 262168 | 12.81 | 12.59 | 12.82 | 1000 | 12.61 | 12.64 | 276 | -1.33% | 16.67% |
Münchener Rück | 264.00 | 1.07% | 2.80 | 92859 | 261.90 | 261.20 | 264.70 | 40 | 264.00 | 264.10 | 40 | 2.40% | 38.66% |
Natixis | 3.89 | 1.97% | 0.07 | 1059379 | 3.81 | 3.80 | 3.91 | 1417 | 3.88 | 3.90 | 1411 | 3.76% | -5.33% |
NN Group | 34.17 | 0.50% | 0.17 | 259659 | 33.95 | 33.48 | 34.30 | 62 | 34.15 | 34.17 | 23 | 1.12% | -1.61% |
Poste Italiane | 10.38 | 1.17% | 0.12 | 320590 | 10.28 | 10.24 | 10.44 | 630 | 10.29 | 10.40 | 529 | 0.48% | 48.91% |
Raiffeisenbank Bank | 22.55 | 3.49% | 0.76 | 197448 | 21.72 | 21.72 | 22.75 | 1033 | 20.10 | 22.55 | 400 | 4.98% | 1.90% |
Sampo 'A' | 37.44 | 1.24% | 0.46 | 237572 | 37.07 | 37.00 | 37.59 | 475 | 37.15 | 37.70 | 476 | 1.99% | -2.19% |
SCOR SE | 38.35 | 0.87% | 0.33 | 44876 | 38.02 | 37.94 | 38.48 | 220 | 38.31 | 38.35 | 220 | 1.75% | -2.66% |
Société Générale | 30.18 | 2.99% | 0.88 | 847725 | 29.32 | 29.32 | 30.23 | 24 | 30.18 | 30.38 | 69 | 3.46% | 8.66% |
UNICREDIT | 12.92 | 0.00% | 0.00 | 2400871 | 12.87 | 12.85 | 13.27 | 1447 | 13.25 | 13.26 | 1447 | 3.99% | 30.95% |
Unione Di Banche Ita | 3.02 | 4.08% | 0.12 | 502864 | 2.91 | 2.91 | 3.04 | 1826 | 3.01 | 3.03 | 1817 | 3.97% | 19.84% |
UnipolSai Assicurazi | 2.58 | 0.78% | 0.02 | 235803 | 2.56 | 2.54 | 2.58 | 2530 | 2.56 | 2.58 | 1700 | 0.02% | 30.83% |
Vonovia SE | 46.85 | -0.26% | -0.12 | 280982 | 47.09 | 46.70 | 47.32 | 152 | 46.84 | 46.87 | 280 | 2.00% | 17.65% |
Wendel | 122.10 | -0.08% | -0.10 | 2789 | 122.20 | 120.50 | 122.25 | 110 | 122.00 | 122.20 | 67 | 0.74% | 17.29% |
WFD Unibail Rodamco | 138.80 | -1.03% | -1.45 | 96389 | 140.00 | 138.25 | 140.45 | 44 | 138.75 | 138.85 | 41 | -0.86% | 2.21% |