25.01.2020 06:16:08
ESTX FINANCIAL PR.EUR
165.31
$$$
0.7400
0.45%
24.01.2020 17:50
 
Chart
Kursdaten
Kurs 165.31 Eröffnung 165.31
Diff. absolut 0.74 Tages-Hoch 165.31
Diff. % 0.45 % Tages-Tief 165.31
Volumen - Umsatz -
Schlusskurs vom 23.01.2020 164.57 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 25.01.2020 / 06:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.70% 169.6 164.6
1 Woche -0.80% 166.3 164.6
1 Monat -1.44% 169.6 164.6
3 Monate 2.07% 169.6 159.0
6 Monate 5.85% 169.6 140.3
1 Jahr 8.10% 169.6 140.3
3 Jahre -1.71% 200.8 139.7
Benchmark:
SMI
17.03
26.51
2.19
-23.36
-10.68
SMI
-0.7
SMI
2018
2019
2020
{"2018":{"performance":-23.36,"chartHeight":41.664485880616,"year":2018,"ID_NOTATION":"101050"},"2019":{"performance":17.03,"chartHeight":38.898367359303,"year":2019,"ID_NOTATION":"101050"},"2020":{"performance":-0.7,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"101050"}}
{"2018":{"performance":-10.68,"chartHeight":34.814562619293,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.19,"chartHeight":20.946965979659,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.430202166677,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.91,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.724061129142,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.813083538523,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.58,"chartHeight":18.089579308952,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":37.070387411341,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.293299060194,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.72,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.446180436142,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.47,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.01.2020 06:16:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 29.73 0.88% 0.26 17416 29.81 29.61 30.10 2 29.83 29.84 200 -0.03% -1.72%
ABN AMRO GROUP DR/EO 15.82 0.32% 0.05 522843 15.94 15.81 16.03 462 15.97 15.82 93 -3.74% -1.12%
Ackermans & van Haar 148.10 0.68% 1.00 1217 148.20 148.00 149.00 6 148.40 148.30 28 -0.13% 5.86%
AEGON 3.85 0.65% 0.03 1407585 3.87 3.85 3.90 1340 3.89 3.86 1467 -2.80% -5.42%
AGEAS/NV 51.58 0.39% 0.20 28605 51.64 51.58 52.06 161 51.84 51.90 23 0.19% -2.38%
ALLIANZ 220.60 1.03% 2.25 125780 219.90 219.65 221.60 219 221.40 220.50 20 0.78% 0.78%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 73.80 1.76% 1.27 51874 74.30 73.10 74.50 48 73.70 73.80 37 4.98% 5.81%
Aroundtown 8.24 0.44% 0.04 776942 8.23 8.20 8.27 1917 8.24 8.24 458 2.69% 3.39%
ASR Nederland 34.43 0.94% 0.32 179159 34.37 34.26 34.69 122 34.47 34.51 74 -1.21% 3.42%
Assicurazioni Genera 18.11 0.86% 0.15 226634 18.02 18.02 18.25 1543 18.23 18.25 423 -1.01% -1.74%
AXA 24.32 0.77% 0.18 1067357 24.31 24.30 24.52 1756 24.50 24.31 220 -0.25% -3.01%
AZIMUT 23.60 -2.96% -0.72 114977 24.56 23.56 24.60 310 23.97 24.04 173 -0.21% 10.59%
BBVA 4.61 -18.91% -1.07 4243337 4.72 4.60 4.75 2084 4.70 4.61 1094 -4.26% -7.95%
Banco BPM 1.95 -1.11% -0.02 886431 1.99 1.95 2.00 12696 1.99 1.99 2400 -4.54% -3.65%
BA.SABADELL 0.96 -1.01% -0.01 5250662 0.98 0.96 0.99 2100 0.98 0.98 5436 -4.17% -7.82%
Banco Santander 3.54 -0.87% -0.03 10082894 3.61 3.53 3.64 1500 3.60 3.60 628 -3.67% -5.24%
Bank of Ireland 4.55 0.13% 0.01 220939 4.65 4.55 4.73 87 4.65 4.66 920 -3.48% -7.00%
Bankia 1.69 -0.85% -0.01 1551407 1.72 1.68 1.73 1450 1.70 1.70 1488 -6.30% -10.94%
- - - - - - - - - - - 0.00% 0.00%
BNP Paribas 49.88 -0.13% -0.07 579694 50.50 49.85 50.75 723 50.71 49.95 527 -1.72% -5.47%
BME 34.93 -0.09% -0.03 18092 35.06 34.86 35.06 9 34.92 35.00 564 -0.14% 2.13%
BPER 4.46 -0.11% -0.01 124491 4.51 4.45 4.51 1000 4.47 4.48 1724 -2.66% -0.85%
Caixabank SA 2.66 -0.54% -0.01 2725647 2.71 2.65 2.73 95 2.70 2.70 5268 -4.11% -4.77%
CNP Assurances 17.05 1.01% 0.17 68207 17.05 16.99 17.21 142 17.10 17.15 132 -1.04% -3.62%
COFINIMMO 139.80 1.30% 1.80 5505 138.80 138.80 140.00 65 139.60 140.00 30 2.34% 6.55%
Commerzbank 5.14 1.36% 0.07 1367096 5.15 5.10 5.20 618 5.19 5.19 38 -2.72% -6.86%
Covivio 107.60 0.75% 0.80 6828 107.20 107.10 107.80 115 107.40 107.50 20 1.70% 6.43%
Crédit Agricole 12.59 1.08% 0.14 1429981 12.64 12.57 12.76 1041 12.73 12.74 897 -2.44% -2.85%
DEUTSCHE BANK 7.82 1.78% 0.14 4361104 7.74 7.74 7.89 1253 7.88 7.83 700 2.69% 12.67%
DEUTSCHE BOERSE 150.00 1.25% 1.85 71018 149.50 149.05 150.65 300 149.70 149.80 194 2.49% 6.76%
DEUTSCHE EUROSHOP 25.88 1.41% 0.36 11197 25.62 25.60 25.96 170 25.74 25.76 4 2.45% -1.75%
Deutsche Wohnen 38.01 0.56% 0.21 130103 37.90 37.78 38.26 100 38.10 38.12 232 2.29% 4.34%
ERSTE GROUP BANK 33.78 0.99% 0.33 106471 33.69 33.65 34.22 576 34.10 34.12 75 0.75% 0.42%
Euronext 79.50 1.02% 0.80 17674 78.95 78.80 80.35 127 79.30 79.40 109 1.86% 9.73%
Exor NV 73.44 1.60% 1.16 55001 72.96 72.84 73.60 63 73.44 73.52 185 2.03% 5.76%
FinecoBank S.p.A. 10.97 -0.14% -0.01 293113 11.06 10.97 11.15 409 11.09 11.12 495 -1.26% 2.38%
Gecina 169.50 0.71% 1.20 10403 168.70 168.10 169.70 11 168.50 168.60 25 1.68% 6.00%
GBL 95.46 0.36% 0.34 16561 95.60 95.36 96.32 40 95.78 95.72 36 -0.73% 1.51%
Hannover Rueck 179.10 0.45% 0.80 15322 178.60 178.25 179.75 49 178.80 179.40 12 0.90% 3.89%
ICADE 99.40 1.64% 1.60 13089 98.40 98.40 99.65 16 99.30 99.50 40 1.17% 2.58%
ING Groep 10.19 -0.53% -0.05 2276309 10.34 10.19 10.40 1250 10.36 10.19 1171 -3.94% -5.19%
INTESA SANPAOLO 2.27 0.29% 0.01 6288819 2.28 2.27 2.30 11554 2.30 2.30 5600 -2.64% -3.40%
KBC Groep 68.40 0.68% 0.46 162348 68.50 68.36 69.54 130 69.40 68.72 100 0.68% 1.94%
Klépierre 32.66 0.93% 0.30 83441 32.56 32.52 32.86 207 32.61 32.63 166 0.03% -3.37%
LEG Immobilien 111.35 0.81% 0.90 17215 110.70 110.25 111.40 369 110.60 111.45 80 2.02% 5.55%
MAPFRE 2.38 0.42% 0.01 186175 2.40 2.38 2.41 423 2.40 2.40 3411 -1.49% 0.44%
Mediobanca 9.54 0.32% 0.03 363431 9.59 9.54 9.67 806 9.64 9.65 1438 -2.09% -3.01%
Merlin Properties SO 13.05 2.43% 0.31 135326 12.76 12.75 13.05 822 12.93 12.95 242 2.84% 2.35%
Münchener Rück 272.60 0.96% 2.60 94613 270.80 270.60 273.20 475 272.50 272.40 43 1.68% 3.49%
Natixis 3.92 1.34% 0.05 1531950 3.90 3.90 3.99 524 3.98 3.92 800 -0.03% -0.66%
NN Group 32.42 0.59% 0.19 253850 32.48 32.41 32.79 148 32.71 32.73 143 -1.13% -4.31%
Poste Italiane 10.54 2.58% 0.27 364087 10.40 10.37 10.78 526 10.78 10.78 132 2.78% 3.64%
Raiffeisenbank Bank 21.16 0.19% 0.04 64209 21.42 21.08 21.58 100 21.10 21.23 1013 -3.82% -5.15%
Sampo 'A' 41.04 0.44% 0.18 226705 41.01 40.73 41.21 499 40.86 40.88 428 1.48% 5.37%
SCOR SE 38.36 0.68% 0.26 50950 38.37 38.28 38.68 98 38.40 38.41 185 0.08% 2.35%
Société Générale 30.18 0.15% 0.04 637391 30.51 30.16 30.71 667 30.70 30.20 300 -1.45% -2.99%
UNICREDIT 12.40 -0.99% -0.12 1922089 12.65 12.40 12.60 8 12.68 12.68 300 -6.04% -4.85%
Unione Di Banche Ita 2.79 0.00% 0.00 356145 2.82 2.78 2.85 3448 2.81 2.79 1700 -5.59% -4.75%
UnipolSai Assicurazi 2.47 0.32% 0.01 82254 2.48 2.47 2.49 785 2.48 2.49 2358 -0.84% -4.89%
Vonovia SE 51.10 0.99% 0.50 132474 50.66 50.52 51.20 177 51.04 50.90 317 1.87% 6.55%
Wendel 123.20 1.07% 1.30 5393 123.10 122.90 124.10 57 123.30 123.30 25 0.65% 4.14%
WFD Unibail Rodamco 131.70 0.80% 1.05 62510 132.00 131.05 132.55 149 131.75 131.80 339 -1.90% -5.96%