24.01.2021 23:59:14
STXE 600 FINANCIAL PR.EUR
184.77
$$$
-2.7500
-1.47%
22.01.2021 17:50
 
Chart
Kursdaten
Kurs 184.77 Eröffnung 184.77
Diff. absolut -2.75 Tages-Hoch 184.77
Diff. % -1.47 % Tages-Tief 184.77
Volumen - Umsatz -
Schlusskurs vom 21.01.2021 187.52 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2021 / 17:50
Währung $$$ Aktualisierungsstand 24.01.2021 / 23:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 1.64% 189.9 180.9
1 Woche -1.31% 187.9 184.8
1 Monat 4.16% 189.9 180.9
3 Monate 23.06% 189.9 142.1
6 Monate 11.72% 189.9 142.1
1 Jahr -14.06% 226.3 126.5
3 Jahre -24.73% 245.5 126.5
17.68
26.51
1.13
1.64
2.12
SMI
-16.71
SMI
SMI
2019
2020
2021
{"2019":{"performance":17.68,"chartHeight":33.887881878944,"year":2019,"ID_NOTATION":"101101"},"2020":{"performance":-16.71,"chartHeight":33.461233850574,"year":2020,"ID_NOTATION":"101101"},"2021":{"performance":1.64,"chartHeight":15.909568626752,"year":2021,"ID_NOTATION":"101101"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.12,"chartHeight":17.850653045246,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.4,"chartHeight":14.713221110479,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.33,"chartHeight":23.250423555885,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.01.2021 23:59:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3I GROUP 1145.00 -0.61% -7.00 142194 1152.00 1136.50 1152.50 190 1144.50 1146.00 586 0.35% -0.61%
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 2957.00 0.51% 15.00 29844 2952.00 2949.00 2981.00 196 2955.00 2958.00 209 0.89% 1.48%
AEGON 3.57 0.00% 0.00 - 3.57 3.57 3.57 2290 3.50 3.50 2132 -1.57% 10.36%
AGEAS/NV 45.64 0.00% 0.00 - 45.64 45.64 45.64 5 44.82 43.86 49 0.00% 4.42%
ALLIANZ 194.70 -2.10% -4.18 359 195.62 194.48 195.62 5 180.50 210.00 17 -3.67% -3.85%
Amundi S.A. 66.35 0.00% 0.00 - 66.35 66.35 66.35 9 65.05 69.75 24 -4.33% -1.12%
ASHMORE GROUP 446.40 -0.71% -3.20 55441 444.00 440.40 446.40 634 445.80 446.40 616 -1.11% 3.48%
Assicurazioni Genera 14.44 -1.67% -0.24 134 14.39 14.39 14.44 164 14.56 14.50 145 -0.52% 1.23%
Aviva 349.80 0.13% 0.45 1272220 349.35 345.90 351.30 912 349.70 349.90 210 0.29% 7.50%
AXA S.A. 19.14 -2.07% -0.40 1152 19.29 19.03 19.29 6 19.10 24.50 54 -3.58% -2.13%
- - - - - - - - - - - 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 3.99 -1.34% -0.05 316512 3.98 3.96 4.05 11030 3.98 4.19 5 -2.37% -1.80%
B. COM. PORTUGUES 0.13 0.00% 0.00 - 0.13 0.13 0.13 7160 0.13 0.12 34213 0.00% 8.08%
BA.SABADELL 0.38 -3.32% -0.01 2734 0.38 0.38 0.38 2600 0.37 0.37 2688 -9.01% 6.07%
Banco Santander 2.57 -2.98% -0.08 235890 2.59 2.55 2.61 1900 2.57 2.57 959 -5.43% 0.80%
Bank of Ireland 3.38 0.00% 0.00 491680 3.20 3.20 3.38 30 3.22 3.19 30 -5.27% 2.30%
Bankia 1.40 -7.67% -0.12 11402 1.42 1.40 1.42 751 1.43 1.41 714 -7.67% -2.60%
BANKINTER 4.88 -1.97% -0.10 1459 4.96 4.87 4.96 201 4.88 4.88 201 1.88% 10.12%
Barclays Bank 142.70 -1.56% -2.26 4068034 143.92 141.98 144.28 5000 140.28 143.12 5000 -4.07% -3.40%
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 -,05 346.00 -1.48% -5.20 254454 345.00 343.40 348.00 270 345.60 346.60 1002 -0.86% -5.41%
BNP Paribas 43.23 -2.90% -1.29 51192 43.66 43.12 43.76 350 42.84 45.00 8 -2.55% -0.47%
Bper Banca 1.64 0.00% 0.00 - 1.64 1.64 1.64 81 1.66 1.60 1389 -0.77% 9.86%
BRITISH LAND CO 438.50 0.18% 0.80 1217568 437.10 432.60 439.90 723 437.90 438.50 689 -2.36% -10.25%
Caixabank SA 2.07 -3.09% -0.07 659 2.10 2.07 2.13 484 2.08 2.06 1082 -6.63% -1.85%
Castellum 209.60 0.53% 1.10 42 209.00 209.00 212.00 6 211.80 209.60 8 2.04% 0.43%
CLOSE BROTHERS GROUP 1447.00 -0.82% -12.00 22770 1455.00 1436.00 1465.00 607 1388.00 1448.00 245 2.70% 4.29%
CNP Assurances 13.71 0.00% 0.00 - 13.71 13.71 13.71 53 13.39 17.20 32 2.08% 3.55%
COFINIMMO 123.60 0.00% 0.00 - 123.60 123.60 123.60 50 123.60 124.00 22 0.49% 1.64%
Commerzbank 5.81 -2.42% -0.14 20360 5.81 5.76 5.88 23 2.75 5.76 21 -0.72% 9.91%
Covivio 68.15 0.00% 0.00 57 68.15 68.15 68.15 2 67.80 68.15 66 -12.18% -9.50%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 9.89 -1.67% -0.17 4143 9.86 9.83 9.93 1200 9.86 9.91 1200 -2.57% -4.84%
Danske Bank 113.80 0.00% 0.00 - 113.80 113.80 113.80 3 114.80 114.30 85 3.41% 12.84%
Derwent London 3132.00 -0.45% -14.00 22029 3128.00 3100.00 3164.00 51 3130.00 3138.00 190 -4.13% 1.69%
DEUTSCHE BANK 8.92 -2.56% -0.23 157 8.96 8.92 8.96 11 8.80 10.00 88 -7.40% -2.89%
DEUTSCHE BOERSE 133.25 -1.75% -2.38 49319 133.62 133.25 133.62 8 132.70 132.60 6 0.23% -4.72%
DEUTSCHE EUROSHOP 18.15 0.00% 0.00 - 18.15 18.15 18.15 118 18.00 17.70 6 0.00% -1.73%
Deutsche Wohnen 41.48 -0.67% -0.28 572 41.48 41.45 41.49 11 37.90 41.31 55 0.78% -4.27%
Direct Line Insuranc 320.60 -0.77% -2.50 960517 321.30 318.50 322.80 1706 320.20 321.00 1244 -2.70% 0.69%
DNB ASA 169.00 -0.27% -0.45 190 169.00 169.00 169.00 70 160.00 168.80 43 1.02% 0.63%
ERSTE GROUP BANK 25.97 -1.37% -0.36 5 25.97 25.97 25.97 58 25.93 26.02 6 -0.15% 3.18%
Exor NV 66.66 0.00% 0.00 - 66.66 66.66 66.66 32 64.00 65.88 28 2.55% 0.51%
- - - - - - - - - - - 0.00% 0.00%
Gecina 117.00 -0.85% -1.00 175 116.50 116.50 117.10 21 116.40 116.70 20 -3.62% -6.85%
Gjensidige Forsikr 207.60 4.37% 8.70 141 208.00 207.60 210.80 14 208.40 208.20 65 7.56% 8.52%
GREAT PORTLAND EST 626.00 -1.01% -6.40 16977 628.00 625.40 634.60 422 624.80 626.60 454 -2.03% -6.29%
GBL 85.00 0.00% 0.00 - 85.00 85.00 85.00 15 72.98 90.00 40 0.43% 2.66%
Hannover Rueck 135.90 0.00% 0.00 - 135.90 135.90 135.90 26 132.60 133.80 28 1.19% 2.95%
HARGREAVES LANSDOWN 1655.00 -0.69% -11.50 315207 1658.50 1616.00 1665.00 199 1654.50 1657.00 289 5.51% 9.10%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 973.40 -1.86% -18.40 69962 990.00 969.20 991.00 123 973.80 975.20 41 -2.66% -2.54%
HSBC Holdings 406.85 -1.77% -7.35 2188973 406.85 405.60 411.98 1322 406.60 406.85 600 0.77% 7.46%
Icade SA 58.15 -1.02% -0.60 220 58.40 57.85 58.40 10 58.30 58.35 61 -6.74% -7.03%
IG GROUP HOLDINGS 786.50 -5.24% -43.50 178463 833.00 785.00 833.00 751 785.50 813.00 150 -9.75% -8.76%
Industrivärden A 287.20 0.00% 0.00 - 287.20 287.20 287.20 56 287.60 288.40 99 1.06% 4.44%
ING Groep 7.70 -2.01% -0.16 35159 7.80 7.67 7.80 400 7.65 8.85 33 -1.97% 0.35%
Intermediate Capital 1746.00 -1.36% -24.00 56312 1764.00 1738.00 1764.00 386 1745.00 1747.00 130 2.59% 1.28%
INTESA SANPAOLO 1.88 -1.83% -0.04 14148 1.87 1.87 1.88 139 1.88 1.88 5000 -0.87% -1.68%
INTL PERSONAL FIN 78.80 -1.68% -1.35 67104 77.10 73.30 78.95 20 76.60 80.00 1754 -4.14% -4.25%
Investor B 625.40 -0.54% -3.40 287 624.80 623.80 625.40 72 624.20 625.40 16 1.10% 3.82%
JM 302.00 0.00% 0.00 - 302.00 302.00 302.00 299 299.90 335.00 1120 0.00% 3.71%
- - - - - - - - - - - 0.00% 0.00%
Jupiter Fund Managem 299.00 -1.90% -5.80 37265 300.80 296.80 302.40 989 297.80 299.00 1 0.57% 5.88%
JYSKE BANK 246.05 0.00% 0.00 - 246.05 246.05 246.05 79 241.60 251.50 135 -1.26% 5.37%
KBC Groep 59.11 -1.45% -0.87 2269 58.94 58.94 59.36 44 59.14 59.24 3 -1.92% 2.59%
Kinnevik AB 'B' 417.75 0.00% 0.00 1955 416.85 415.98 417.75 11 416.25 416.75 15 -0.18% 0.04%
Klépierre 16.95 -0.44% -0.07 821 16.77 16.66 16.95 51 16.65 16.85 204 -9.14% -8.33%
LANCASHIRE 725.50 -0.96% -7.00 30661 723.00 722.50 735.50 140 723.50 725.50 530 0.80% 0.35%
Land Securities Grou 633.90 -1.00% -6.40 299435 637.10 630.90 640.40 481 633.40 634.10 481 -3.56% -5.56%
LEG Immobilien 121.34 0.00% 0.00 - 121.34 121.34 121.34 8 119.48 120.76 8 0.35% -4.76%
Legal & General 265.40 -1.67% -4.50 1081679 268.30 262.10 268.30 2480 265.00 265.60 2587 -2.50% -0.11%
Lloyds Banking Group 34.72 -1.99% -0.70 21951084 35.02 34.45 35.19 4500 34.71 34.92 18770 -3.64% -5.29%
LONDON STOCK EXCH. 9102.00 -0.87% -80.00 60194 9176.00 9038.00 9200.00 34 9096.00 9102.00 12 -0.44% 0.73%
Man Group 152.45 0.26% 0.40 221824 151.25 149.40 152.45 1881 152.20 152.60 1846 1.67% 10.91%
MAPFRE 1.63 0.00% 0.00 - 1.63 1.63 1.63 400 1.45 1.56 160 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 -1.28% -2.20%
Merlin Properties SO 7.70 -0.52% -0.04 3491 7.69 7.67 7.71 206 7.70 11.73 250 -2.22% -0.90%
Münchener Rück 234.10 0.00% 0.00 - 234.10 234.10 234.10 3 229.40 230.30 5 -1.80% -4.14%
- - - - - - - - - - - 0.00% 0.00%
Natixis 3.14 -0.79% -0.03 387 3.14 3.14 3.14 329 3.14 3.14 32 0.00% 12.63%
NatWest Group 155.35 -1.30% -2.05 2632857 157.25 153.55 157.30 2008 155.25 155.40 6 -2.05% -7.23%
NN Group 35.45 -1.77% -0.64 21325 35.47 35.45 35.47 82 35.62 35.59 2 -3.58% -0.76%
Nordea Bank 70.79 -0.59% -0.42 3116 70.91 70.60 70.93 278 70.60 70.79 127 -1.21% 5.30%
Old Mutual 61.40 -4.30% -2.76 190246 61.82 61.22 62.96 9898 59.16 61.76 2 4.99% 2.85%
- - - - - - - - - - - 0.00% 0.00%
Phoenix Group Holdin 695.60 -0.54% -3.80 223460 699.60 690.30 701.20 443 695.40 696.20 662 0.75% -0.71%
Provident Financial 247.00 -6.79% -18.00 97643 263.80 242.80 263.80 1667 240.00 256.80 7327 -10.31% -20.22%
Prudential 1390.50 -2.83% -40.50 892280 1407.50 1381.00 1408.50 255 1390.00 1391.50 480 -2.80% 3.13%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 17.46 0.00% 0.00 - 17.46 17.46 17.46 6 16.97 20.10 8 1.93% 3.87%
RSA INSURANCE GROUP 676.80 0.00% 0.00 496557 677.80 676.40 678.20 1775 676.80 677.00 451 -0.18% -0.18%
Sampo 'A' 35.77 1.32% 0.47 967 35.63 35.49 35.90 30 35.88 35.78 15 1.95% 3.10%
SCHRODERS VTG 3478.00 -1.25% -44.00 30117 3531.00 3450.00 3531.00 80 3478.00 3481.00 106 1.02% 3.73%
SCOR SE 26.74 -4.43% -1.24 4 26.74 26.74 26.74 81 26.70 26.72 17 -5.45% 0.91%
SEGRO 969.40 0.92% 8.80 641798 966.60 961.60 974.80 230 969.20 969.80 52 0.98% 3.11%
SEB A 92.24 1.03% 0.94 17 91.62 91.62 92.24 711 92.14 92.90 283 3.04% 8.54%
Société Générale 16.39 -3.11% -0.53 3121 16.32 16.30 16.39 9 9.80 16.46 93 -4.91% -4.31%
ST JAMES'S PLACE 1192.50 0.80% 9.50 124895 1177.00 1167.00 1194.00 130 1191.50 1193.50 511 1.84% 5.76%
STANDARD CHARTERED 462.00 -2.20% -10.40 622769 465.90 459.30 469.80 695 461.60 461.90 695 -5.62% -0.82%
Standard Life Aberde 308.90 -0.74% -2.30 179164 310.60 305.50 310.60 1590 308.60 309.30 1496 1.31% 9.66%
SHB A 87.38 0.00% 0.00 - 87.38 87.38 87.38 135 86.76 86.68 230 0.16% 5.33%
Swedbank A 163.52 3.44% 5.44 128 163.80 163.52 163.82 1 114.66 163.52 8 6.96% 12.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 134.40 0.00% 0.00 - 134.40 134.40 134.40 120 136.20 134.80 385 0.00% 0.00%
Topdanmark 292.20 0.00% 0.00 - 292.20 292.20 292.20 1 292.20 287.00 68 3.03% 10.68%
Tryg A/S 205.00 3.96% 7.80 313 205.00 205.00 205.00 91 205.00 202.20 99 3.96% 6.88%
- - - - - - - - - - - 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 2155 2.14 2.19 257 0.00% 0.37%
Vonovia SE 54.89 -1.19% -0.66 2361 54.66 54.52 55.05 11 48.50 54.92 33 -1.67% -7.93%
Wendel 100.70 0.00% 0.00 - 100.70 100.70 100.70 10 98.05 100.40 2 0.00% 2.81%
Wereldhave 11.77 0.00% 0.00 - 11.77 11.77 11.77 61 11.72 11.38 138 0.00% 9.79%
WFD Unibail Rodamco 56.86 2.75% 1.52 2709 55.44 55.44 57.60 20 56.84 56.86 89 -8.59% -11.54%
- - - - - - - - - - - 0.00% 0.00%