24.08.2019 18:11:57
ESTX FINANCIAL PR.EUR
142.26
$$$
-1.8900
-1.31%
23.08.2019 17:50
 
Chart
Kursdaten
Kurs 142.26 Eröffnung 142.26
Diff. absolut -1.89 Tages-Hoch 142.26
Diff. % -1.31 % Tages-Tief 142.26
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 144.15 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.08.2019 / 18:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 -0.42% 167.9 140.3
1 Woche -0.64% 144.2 142.3
1 Monat -8.94% 156.2 140.3
3 Monate -6.75% 158.5 140.3
6 Monate -7.69% 167.9 140.3
1 Jahr -14.50% 172.6 139.7
3 Jahre 2.20% 200.8 138.8
10.01
13
SMI
15.61
SMI
-23.36
-10.68
-0.42
SMI
2017
2018
2019
{"2017":{"performance":10.01,"chartHeight":22.02253460961,"year":2017,"ID_NOTATION":"101050"},"2018":{"performance":-23.36,"chartHeight":26.791939624975,"year":2018,"ID_NOTATION":"101050"},"2019":{"performance":-0.42,"chartHeight":9.0579346467886,"year":2019,"ID_NOTATION":"101050"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.08.2019 18:11:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 15.79 -0.91% -0.14 1064067 16.05 15.78 16.09 2232 15.64 15.79 565 -4.42% -22.88%
AEGON 3.45 -4.14% -0.15 1993026 3.48 3.44 3.52 1178 3.44 3.45 850 -3.20% -15.30%
AGEAS/NV 48.00 -0.54% -0.26 164498 48.38 47.98 48.67 60 47.97 48.01 80 0.29% 22.51%
ALLIANZ 198.32 -0.96% -1.93 175173 201.65 198.14 201.75 24 198.14 198.44 60 -0.08% 12.78%
ALLIED IRISH BANKS - - - - - - - - - - - - -
ASR Nederland 31.67 0.96% 0.30 394556 32.46 31.64 32.94 45 31.67 31.78 156 -0.25% -8.52%
AXA 21.30 -1.05% -0.23 952564 21.70 21.25 21.70 219 21.26 21.30 696 -1.21% 12.88%
AZIMUT 16.02 -2.17% -0.35 38045 16.47 16.00 16.52 331 15.97 16.05 400 3.16% 68.21%
Aareal Bank 25.85 -1.93% -0.51 37540 26.30 25.83 26.45 500 25.83 25.86 100 0.27% -3.97%
Ackermans & van Haar 128.90 -0.31% -0.40 2372 129.90 128.70 130.40 37 128.30 129.10 24 1.74% -2.50%
Amundi S.A. 57.60 -0.52% -0.30 50610 58.05 57.42 58.10 87 57.15 57.60 16 5.88% 24.54%
Aroundtown 7.30 -0.27% -0.02 784194 7.34 7.29 7.46 684 7.28 7.37 4779 1.95% 1.42%
Assicurazioni Genera 16.17 -0.77% -0.12 1091318 16.38 16.15 16.41 2173 16.05 16.18 550 1.22% 10.87%
BA.SABADELL 0.76 -1.04% -0.01 2007752 0.78 0.76 0.78 56138 0.75 0.77 53774 -1.25% -23.89%
BANKINTER 5.36 -0.56% -0.03 591080 5.41 5.35 5.43 6795 5.28 5.36 800 -1.25% -23.43%
BBVA 4.26 -25.09% -1.43 2425875 4.35 4.25 4.37 1857 4.25 4.26 2000 -2.61% -34.57%
BME 23.58 0.17% 0.04 4945 23.52 23.50 23.78 235 23.48 23.60 16 1.81% -2.56%
BNP Paribas 40.17 -1.47% -0.60 484840 41.26 40.09 41.30 200 39.99 40.30 200 -1.10% 1.73%
BPER 3.05 -1.04% -0.03 116187 3.10 3.04 3.10 1200 3.04 3.05 1400 -0.97% -9.18%
Banco BPM 1.74 0.52% 0.01 765852 1.76 1.73 1.77 2997 1.74 1.74 2300 3.32% -11.15%
Banco Santander 3.48 -1.00% -0.04 10260366 3.56 3.48 3.56 10462 3.46 3.48 2599 -2.90% -12.26%
Bank of Ireland 3.46 -1.54% -0.05 683601 3.58 3.44 3.63 219 3.50 3.51 101 3.84% -28.95%
Bankia 1.63 -0.40% -0.01 1248439 1.65 1.63 1.67 23865 1.60 1.63 8300 - -36.50%
CNP Assurances 16.52 -1.08% -0.18 53233 16.79 16.52 16.79 257 16.51 16.53 81 -1.08% -10.51%
COFINIMMO 122.20 0.49% 0.60 4718 121.80 121.80 123.00 364 122.20 122.40 43 1.50% 12.11%
Caixabank SA 2.04 -1.12% -0.02 2944532 2.09 2.03 2.10 6600 2.04 2.04 3602 -2.63% -35.63%
Commerzbank 4.93 -1.92% -0.10 1100789 5.12 4.91 5.12 7316 4.88 4.93 440 -1.17% -54.04%
Covivio 94.70 0.64% 0.60 3980 94.75 94.70 95.50 90 94.50 94.85 37 1.34% 11.81%
Crédit Agricole 10.11 -1.41% -0.14 798401 10.34 10.10 10.38 800 10.07 10.14 800 -0.98% 7.47%
DEUTSCHE BANK 6.38 -1.30% -0.08 1598435 6.53 6.36 6.54 1500 6.36 6.38 786 3.67% -8.45%
DEUTSCHE BOERSE 131.70 0.80% 1.05 100794 131.25 130.60 133.00 61 131.65 131.75 61 2.45% 25.85%
DEUTSCHE EUROSHOP 23.18 -0.17% -0.04 22792 23.24 23.16 23.44 110 23.12 23.18 592 2.57% -9.24%
Deutsche Wohnen 30.13 -0.13% -0.04 299054 30.05 30.01 30.44 165 30.04 30.24 165 -2.60% -24.79%
ERSTE GROUP BANK 29.95 -2.03% -0.62 233006 30.69 29.86 30.86 135 29.81 30.38 1000 -1.74% 3.60%
Euronext 69.70 -0.43% -0.30 28874 70.70 69.65 70.70 66 69.65 69.75 190 -0.21% 38.71%
Exor NV 59.18 -1.53% -0.92 17776 60.54 58.86 60.72 65 59.16 59.70 649 3.57% 25.94%
FinecoBank S.p.A. 9.01 -2.59% -0.24 368060 9.34 9.00 9.39 1725 9.00 9.05 1845 4.28% 2.69%
GBL 82.64 -0.14% -0.12 18340 83.12 82.64 83.58 45 82.62 82.70 40 2.05% 8.97%
Gecina 141.40 0.57% 0.80 17181 141.50 141.10 142.70 35 140.90 141.40 10 0.71% 25.13%
Hannover Rueck 146.50 -0.48% -0.70 30988 147.70 146.40 148.20 33 145.70 146.70 100 1.38% 25.11%
ICADE 79.05 0.35% 0.28 22298 79.10 78.95 79.70 6 78.95 79.05 40 1.41% 18.87%
ING Groep 8.44 -1.32% -0.11 2824493 8.65 8.43 8.70 1102 8.44 8.45 587 -1.55% -12.03%
INTESA SANPAOLO 1.91 -1.31% -0.03 7345151 1.96 1.91 1.96 5300 1.91 1.92 5000 1.45% -1.01%
KBC Groep 51.50 -1.49% -0.78 135385 52.64 51.46 52.92 100 51.46 51.54 260 -1.19% -8.72%
Klépierre 27.45 -0.04% -0.01 46870 27.55 27.43 27.84 161 27.39 27.49 157 1.10% 1.55%
LEG Immobilien 104.40 0.63% 0.65 35351 103.55 103.55 105.60 8 104.00 104.60 211 -1.28% 13.85%
MAPFRE 2.40 0.29% 0.01 691769 2.40 2.38 2.40 14849 2.36 2.43 14597 1.57% 3.45%
Mediobanca 8.66 -1.28% -0.11 180197 8.81 8.66 8.83 4092 8.60 8.67 1500 1.76% 17.76%
Merlin Properties SO 12.21 0.33% 0.04 237746 12.24 12.18 12.38 340 12.21 12.23 340 0.66% 12.79%
Münchener Rück 218.20 -0.37% -0.80 123872 219.60 218.00 220.70 20 217.70 218.30 166 0.65% 14.60%
NN Group 30.49 0.49% 0.15 363015 30.51 30.46 30.91 158 30.43 30.50 120 -3.08% -12.21%
Natixis 3.50 -1.96% -0.07 612089 3.60 3.50 3.61 2455 3.50 3.50 1500 0.11% -14.75%
Poste Italiane 9.44 -2.14% -0.21 147192 9.71 9.41 9.72 4685 9.35 9.48 4685 2.36% 35.36%
Raiffeisenbank Bank 20.43 -1.40% -0.29 84401 21.00 20.37 21.01 600 20.29 20.44 11 3.44% -7.68%
SCOR SE 36.41 -1.06% -0.39 122546 36.94 36.40 36.99 94 36.40 36.44 112 -0.11% -7.59%
Sampo 'A' 36.84 -0.86% -0.32 203664 37.26 36.80 37.32 956 36.42 36.90 400 0.16% -3.76%
Société Générale 22.44 -0.44% -0.10 901824 22.79 22.39 22.95 260 22.30 22.50 260 1.72% -19.22%
UNICREDIT 9.57 -1.83% -0.18 1187092 9.88 9.57 9.88 500 9.58 9.61 3922 -0.02% -2.94%
Unione Di Banche Ita 2.25 -1.53% -0.04 419825 2.32 2.25 2.32 14856 2.23 2.25 2400 1.85% -10.74%
UnipolSai Assicurazi 2.28 -0.70% -0.02 363298 2.31 2.28 2.32 14809 2.26 2.28 5900 2.98% 15.76%
Vonovia SE 43.27 0.51% 0.22 326545 43.11 43.08 43.70 310 43.27 43.33 117 -3.35% 8.66%
WFD Unibail Rodamco 122.00 -0.49% -0.60 149954 123.45 121.80 123.90 47 121.65 122.05 15 1.08% -10.16%
Wendel 123.80 -0.24% -0.30 9080 125.20 123.40 125.30 34 123.50 123.80 36 1.56% 18.92%