Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 14.04.2021 | 208.66 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 15.04.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 16.04.2021 / 05:40 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 13.92% | 210.0 | 177.1 |
1 Woche | -1.14% | 209.1 | 207.1 |
1 Monat | 1.10% | 210.0 | 204.3 |
3 Monate | 10.61% | 210.0 | 177.1 |
6 Monate | 39.73% | 210.0 | 142.1 |
1 Jahr | 47.32% | 210.0 | 137.8 |
3 Jahre | -8.68% | 231.6 | 126.5 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Ackermans & van Haar | 132.40 | -0.75% | -1.00 | 3114 | 133.30 | 132.15 | 133.50 | 17 | 132.10 | 132.40 | 87 | -3.29% | 7.21% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
AEGON | 3.86 | -2.16% | -0.09 | 2242703 | 3.95 | 3.85 | 3.96 | 666 | 3.81 | 3.98 | 666 | -3.59% | 19.41% |
AGEAS/NV | 50.40 | -1.52% | -0.78 | 211153 | 51.12 | 49.92 | 51.16 | 60 | 50.32 | 50.42 | 2 | -1.12% | 15.46% |
ALLIANZ | 215.68 | -0.79% | -1.73 | 221228 | 217.60 | 215.05 | 217.90 | 1808 | 215.45 | 215.45 | 5 | -1.50% | 6.66% |
Amundi S.A. | 74.20 | 0.95% | 0.70 | 62288 | 73.65 | 73.45 | 74.45 | 3 | 74.20 | 74.30 | 16 | -0.93% | 10.66% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Assicurazioni Genera | 17.03 | -0.23% | -0.04 | 854200 | 17.09 | 16.95 | 17.10 | 31564 | 17.02 | 17.02 | 27 | -0.50% | 19.47% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
AXA S.A. | 23.43 | -0.87% | -0.20 | 1623774 | 23.68 | 23.37 | 23.73 | 3196 | 23.41 | 23.41 | 3196 | -0.13% | 19.83% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
BCA MONTE DEI PASCHI | 1.20 | -0.67% | -0.01 | 44522 | 1.19 | 1.19 | 1.22 | 5700 | 1.18 | 1.23 | 5700 | 3.91% | 13.49% |
BBVA | 4.34 | -3.19% | -0.14 | 3801601 | 4.48 | 4.34 | 4.50 | 40954 | 4.34 | 4.34 | 8010 | -4.31% | 6.88% |
B. COM. PORTUGUES | 0.12 | -3.13% | -0.00 | 1787614 | 0.12 | 0.12 | 0.12 | 8356 | 0.12 | 0.12 | 83565 | -1.43% | -5.09% |
BA.SABADELL | 0.46 | -2.40% | -0.01 | 6781290 | 0.47 | 0.46 | 0.47 | 7709 | 0.46 | 0.46 | 7709 | -0.35% | 29.95% |
Banco Santander | 2.84 | -2.57% | -0.07 | 8194291 | 2.91 | 2.83 | 2.92 | 88690 | 2.84 | 2.84 | 4900 | -2.59% | 10.81% |
Bank of Ireland | 4.04 | -3.44% | -0.14 | 470753 | 4.16 | 4.04 | 4.22 | 13569 | 4.01 | 4.06 | 13569 | -3.53% | 22.41% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
BANKINTER | 5.74 | -1.37% | -0.08 | 1061266 | 5.84 | 5.72 | 5.90 | 1836 | 5.72 | 5.77 | 1820 | -2.28% | 29.69% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
BCA POP SONDRIO | 2.99 | 0.67% | 0.02 | 142871 | 2.97 | 2.93 | 3.04 | 1216 | 2.96 | 3.00 | 964 | 4.91% | 36.50% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
BNP Paribas | 51.83 | -0.21% | -0.11 | 1117324 | 52.01 | 51.74 | 52.41 | 1694 | 51.76 | 51.76 | 67 | -0.37% | 19.31% |
Bper Banca | 1.89 | 0.42% | 0.01 | 705870 | 1.89 | 1.89 | 1.92 | 3511 | 1.89 | 1.89 | 50 | 1.50% | 26.99% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Caixabank | 2.54 | -1.59% | -0.04 | 2731014 | 2.59 | 2.54 | 2.60 | 706 | 2.54 | 2.56 | 4110 | -1.28% | 20.17% |
Castellum | 204.80 | -0.05% | -0.10 | 221549 | 205.05 | 203.30 | 207.30 | 110 | 204.70 | 205.00 | 36 | 0.84% | -1.87% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
CNP Assurances | 16.37 | -0.76% | -0.12 | 114128 | 16.53 | 16.33 | 16.57 | 4610 | 16.32 | 16.32 | 4610 | -2.36% | 23.55% |
COFINIMMO | 126.65 | -0.39% | -0.50 | 4945 | 126.95 | 126.40 | 127.80 | 30 | 126.60 | 127.50 | 17 | 0.28% | 3.81% |
Commerzbank | 4.92 | -1.78% | -0.09 | 1027060 | 5.00 | 4.92 | 5.02 | 440 | 4.91 | 4.93 | 440 | -3.93% | -7.08% |
Covivio | 76.04 | 0.13% | 0.10 | 21606 | 75.64 | 75.42 | 76.89 | 69 | 76.02 | 76.02 | 69 | 0.98% | 1.05% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Crédit Agricole | 12.46 | -1.13% | -0.14 | 1270968 | 12.55 | 12.44 | 12.61 | 35310 | 12.45 | 12.45 | 3400 | -0.65% | 19.88% |
Danske Bank | 120.80 | -0.54% | -0.65 | 178572 | 121.95 | 120.45 | 122.10 | 2837 | 119.60 | 122.05 | 2837 | -0.58% | 19.60% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
DEUTSCHE BANK | 10.21 | -2.00% | -0.21 | 1919831 | 10.37 | 10.20 | 10.42 | 6652 | 10.21 | 10.21 | 6652 | -1.12% | 13.65% |
DEUTSCHE BOERSE | 148.60 | 0.03% | 0.05 | 133416 | 148.70 | 148.20 | 149.55 | 706 | 148.45 | 148.45 | 138 | 1.99% | 6.12% |
DEUTSCHE EUROSHOP | 18.45 | 1.57% | 0.28 | 43470 | 18.27 | 18.02 | 18.58 | 52 | 18.41 | 18.49 | 52 | -1.36% | 0.30% |
Deutsche Wohnen | 44.71 | 2.88% | 1.25 | 1346420 | 43.83 | 43.40 | 46.44 | 190 | 44.70 | 44.73 | 118 | 5.60% | 2.31% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
DNB ASA | 183.50 | 1.21% | 2.20 | 966223 | 181.30 | 181.00 | 184.85 | 15000 | 182.85 | 183.80 | 2545 | 1.77% | 9.52% |
ERSTE GROUP BANK | 28.90 | -0.43% | -0.12 | 330398 | 28.98 | 28.61 | 29.01 | 1400 | 28.88 | 28.94 | 181 | -1.06% | 13.51% |
Exor NV | 72.64 | -0.18% | -0.13 | 53453 | 72.79 | 72.34 | 73.44 | 1604 | 72.56 | 72.56 | 11 | 0.64% | 9.36% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Gecina | 120.75 | -0.25% | -0.30 | 25309 | 121.00 | 120.50 | 121.65 | 36 | 120.85 | 120.85 | 36 | 0.29% | -4.47% |
Gjensidige Forsikr | 196.55 | -0.86% | -1.70 | 120038 | 198.55 | 196.45 | 199.35 | 531 | 196.40 | 196.75 | 544 | -3.13% | 3.01% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
GBL | 91.16 | -0.64% | -0.59 | 49212 | 91.76 | 91.16 | 91.88 | 50 | 90.94 | 91.36 | 50 | -0.27% | 10.12% |
Hannover Rueck | 156.30 | -0.32% | -0.50 | 31900 | 156.82 | 155.97 | 157.20 | 239 | 156.15 | 156.15 | 17 | 0.81% | 18.36% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Industrivärden A | 335.40 | 1.08% | 3.60 | 45508 | 333.20 | 332.60 | 336.40 | 347 | 335.00 | 335.40 | 380 | 1.64% | 21.96% |
ING Groep | 10.36 | -1.39% | -0.15 | 3023390 | 10.49 | 10.33 | 10.51 | 1552 | 10.35 | 10.35 | 1552 | -0.76% | 34.72% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
INTESA SANPAOLO | 2.28 | -0.07% | -0.00 | 12935208 | 2.28 | 2.27 | 2.30 | 1031769 | 2.27 | 2.27 | 26 | 0.37% | 18.69% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Investor B | 720.20 | 0.59% | 4.20 | 240743 | 715.90 | 715.10 | 723.40 | 578 | 719.30 | 719.30 | 578 | 1.80% | 19.69% |
JM | 325.00 | 0.25% | 0.80 | 33158 | 324.20 | 322.90 | 330.00 | 227 | 324.60 | 325.00 | 60 | 2.49% | 11.61% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
JYSKE BANK | 294.70 | -2.03% | -6.10 | 36784 | 300.55 | 294.00 | 303.00 | 1162 | 291.90 | 297.80 | 1162 | -2.96% | 24.82% |
KBC Groep | 61.34 | -1.26% | -0.78 | 172188 | 61.88 | 61.18 | 61.95 | 1117 | 61.30 | 61.30 | 1117 | -1.16% | 6.33% |
Kinnevik AB 'B' | 475.25 | 2.59% | 12.00 | 138048 | 464.95 | 464.95 | 477.05 | 1158 | 472.30 | 475.35 | 81 | 5.04% | 13.26% |
Klépierre | 20.99 | -0.57% | -0.12 | 261101 | 21.15 | 20.88 | 21.25 | 2033 | 21.04 | 21.04 | 572 | 1.45% | 14.20% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
LEG Immobilien | 118.75 | 1.28% | 1.50 | 98057 | 117.53 | 116.85 | 120.90 | 22 | 118.70 | 118.90 | 16 | 2.33% | -6.41% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
MAPFRE | 1.76 | -1.24% | -0.02 | 420708 | 1.78 | 1.75 | 1.78 | 972 | 1.76 | 1.76 | 662 | -2.25% | 10.33% |
Mediobanca Banca di | 9.33 | 0.01% | 0.00 | 476392 | 9.35 | 9.26 | 9.45 | 17106 | 9.31 | 9.31 | 2 | 0.13% | 22.84% |
Merlin Properties SO | 9.02 | -0.20% | -0.02 | 129161 | 9.04 | 9.01 | 9.13 | 664 | 8.99 | 9.05 | 664 | -0.79% | 17.35% |
Münchener Rück | 259.80 | -0.74% | -1.95 | 83486 | 261.90 | 259.60 | 262.10 | 530 | 259.50 | 259.50 | 5 | -1.93% | 6.15% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Natixis | 4.06 | -0.20% | -0.01 | 1632161 | 4.07 | 4.05 | 4.08 | 63 | 4.06 | 4.06 | 500 | 0.54% | 45.22% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
NN Group | 41.91 | -0.39% | -0.17 | 327450 | 42.25 | 41.74 | 42.40 | 82 | 41.90 | 41.93 | 150 | -0.98% | 17.44% |
Nordea Bank | 86.58 | -1.02% | -0.89 | 1463074 | 87.63 | 86.29 | 87.63 | 11722 | 86.48 | 86.48 | 410 | -0.16% | 28.95% |
- | - | - | - | - | - | - | - | - | - | - | 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 | 17.89 | -1.84% | -0.34 | 157664 | 18.15 | 17.87 | 18.17 | 400 | 17.88 | 17.91 | 240 | -3.19% | 6.05% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Sampo 'A' | 40.09 | -0.94% | -0.38 | 377702 | 40.50 | 40.06 | 40.54 | 156 | 40.02 | 40.31 | 75 | -0.17% | 15.55% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
SCOR SE | 29.16 | -1.00% | -0.29 | 63166 | 29.43 | 29.01 | 29.57 | 44 | 29.15 | 29.18 | 79 | 0.95% | 9.64% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
SEB A | 106.20 | -1.12% | -1.20 | 1739607 | 106.33 | 105.70 | 106.95 | 106 | 105.10 | 107.35 | 138 | -1.62% | 25.06% |
Société Générale | 22.14 | -0.85% | -0.19 | 1036055 | 22.38 | 22.13 | 22.52 | 412 | 22.11 | 22.11 | 412 | -0.43% | 29.38% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
SHB A | 95.58 | -0.52% | -0.50 | 1461476 | 96.00 | 95.24 | 96.16 | 8472 | 95.48 | 95.48 | 8472 | -0.50% | 15.38% |
Swedbank A | 155.70 | -0.61% | -0.96 | 574967 | 156.86 | 155.37 | 157.24 | 5628 | 155.54 | 155.54 | 1864 | -1.33% | 7.32% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Sydbank | 171.10 | 1.54% | 2.60 | 46679 | 170.00 | 169.60 | 173.75 | 360 | 171.00 | 171.30 | 90 | -0.29% | 28.07% |
Topdanmark | 300.40 | -0.86% | -2.60 | 21555 | 302.40 | 299.80 | 303.80 | 1142 | 296.80 | 303.60 | 1142 | -1.64% | 13.27% |
Tryg A/S | 147.30 | -0.76% | -1.12 | 289616 | 148.60 | 147.30 | 149.00 | 3388 | 147.25 | 147.25 | 3388 | -2.93% | -23.24% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
UNICREDIT | 8.44 | -0.92% | -0.08 | 3155796 | 8.53 | 8.41 | 8.61 | 56565 | 8.43 | 8.43 | 1055 | -2.69% | 10.14% |
UnipolSai Assicurazi | 2.60 | -0.08% | -0.00 | 159291 | 2.62 | 2.60 | 2.62 | 1903 | 2.58 | 2.61 | 1 | 1.72% | 19.12% |
Vonovia SE | 58.14 | 0.87% | 0.50 | 703104 | 57.82 | 57.11 | 59.41 | 1509 | 58.20 | 58.20 | 1509 | -0.14% | -2.25% |
Wendel | 110.20 | -0.72% | -0.80 | 9507 | 111.00 | 110.10 | 111.00 | 142 | 110.10 | 110.10 | 142 | 0.09% | 12.51% |
Wereldhave | 14.83 | 0.27% | 0.04 | 15335 | 14.80 | 14.77 | 14.90 | 376 | 14.83 | 14.85 | 379 | -2.82% | 38.34% |
WFD Unibail Rodamco | 69.50 | -1.07% | -0.75 | 108557 | 70.10 | 68.93 | 70.59 | 49 | 69.49 | 69.52 | 49 | -1.81% | 7.55% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |