16.06.2019 13:37:50
STXE 600 FINANCIAL PR.EUR
194.52
$$$
-1.0300
-0.53%
14.06.2019 17:50
 
Chart
Kursdaten
Kurs 194.52 Eröffnung 194.52
Diff. absolut -1.03 Tages-Hoch 194.52
Diff. % -0.53 % Tages-Tief 194.52
Volumen - Umsatz -
Schlusskurs vom 13.06.2019 195.55 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 16.06.2019 / 13:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.98% 212.8 181.9
1 Woche -0.10% 196.8 194.5
1 Monat -2.60% 203.0 192.2
3 Monate -4.18% 212.8 192.2
6 Monate 3.26% 212.8 178.8
1 Jahr -11.71% 219.9 178.8
3 Jahre 10.35% 245.5 159.1
7.84
13
SMI
5.98
16.83
SMI
-20.82
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.84,"chartHeight":18.823748884669,"year":2017,"ID_NOTATION":"101101"},"2018":{"performance":-20.82,"chartHeight":23.835007852993,"year":2018,"ID_NOTATION":"101101"},"2019":{"performance":5.98,"chartHeight":17.434197449116,"year":2019,"ID_NOTATION":"101101"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.06.2019 13:37:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1025.50 -0.44% -4.50 203873 1027.00 1018.50 1030.00 312 1025.00 1027.00 697 -2.47% 32.36%
AEGON 4.18 -0.99% -0.04 1762874 4.19 4.15 4.20 1183 4.18 4.18 1183 -0.64% 2.68%
AGEAS/NV 44.06 -0.52% -0.23 73531 44.28 43.82 44.33 127 44.05 44.07 106 -0.74% 12.46%
ALLIANZ 207.20 -0.24% -0.50 121485 207.30 205.20 207.35 99 207.15 207.20 99 1.62% 17.83%
ASHMORE GROUP 480.40 0.08% 0.40 59737 480.20 478.70 482.00 219 480.20 480.40 1382 0.63% 31.83%
AXA 22.62 -0.46% -0.10 863254 22.62 22.49 22.70 550 22.62 22.63 479 1.19% 19.92%
Aareal Bank 24.38 -1.93% -0.48 74994 24.73 24.32 24.85 90 24.35 24.38 82 -3.60% -9.44%
Ackermans & van Haar - - - - - - - - - - - - -
Admiral Group 2082.00 0.05% 1.00 77807 2074.00 2068.00 2085.00 239 2075.00 2083.00 91 -0.38% 2.06%
Amundi S.A. 59.00 -1.42% -0.85 40465 59.55 58.55 59.55 28 58.95 59.15 77 0.68% 27.57%
Assicurazioni Genera 16.14 -0.25% -0.04 640435 16.18 16.05 16.20 873 16.13 16.14 873 1.80% 10.63%
Aviva 408.70 -0.75% -3.10 388840 410.40 407.30 411.30 2800 408.30 408.50 757 -1.92% 9.17%
B. COM. PORTUGUES 0.26 -2.76% -0.01 2794915 0.26 0.26 0.26 195666 0.25 0.26 15408 1.94% 12.02%
BA.SABADELL 0.92 -1.07% -0.01 3282872 0.93 0.92 0.93 48771 0.92 0.95 54844 -2.12% -7.54%
BANKINTER 6.15 -1.50% -0.09 671489 6.23 6.14 6.22 8224 6.00 6.15 500 -3.06% -11.99%
BBVA 4.87 -14.28% -0.81 3579074 4.90 4.86 4.92 271 4.87 4.88 3000 -1.10% -25.12%
BCA MONTE DEI PASCHI 1.02 0.10% 0.00 8402 1.02 1.02 1.03 3600 1.01 1.02 4400 -0.20% -31.68%
BCA POP SONDRIO 1.95 0.41% 0.01 32494 1.95 1.94 1.96 25908 1.90 1.96 2589 -2.54% -25.23%
BEAZLEY PLC LS -,05 565.50 0.18% 1.00 123226 564.75 557.50 566.50 1588 565.00 566.00 2000 - 11.98%
BME 21.76 -1.98% -0.44 5430 22.14 21.50 22.14 1930 21.34 22.62 1659 -3.03% -10.08%
BNP Paribas 40.75 -1.08% -0.45 708395 41.05 40.58 41.08 200 40.60 40.76 5 -0.07% 3.19%
BPER 3.44 -0.15% -0.01 232330 3.45 3.40 3.46 1603 3.43 3.45 1595 3.58% 2.50%
BRITISH LAND CO 537.80 -1.25% -6.80 506927 545.00 537.80 546.60 927 536.20 538.20 2100 0.34% 0.52%
Banco Santander 3.95 -0.62% -0.02 8305347 3.96 3.93 3.97 2000 3.94 3.95 3012 -0.27% -0.53%
Bank of Ireland 4.61 -1.37% -0.06 668699 4.64 4.58 4.69 241 4.60 5.75 1500 -0.99% -5.38%
Bankia - - - - - - - - - - - - -
Barclays Bank 149.06 -0.09% -0.14 6728416 149.10 147.80 149.32 1050 149.02 149.06 3509 -1.39% -0.45%
Bâloise N - - - - - - - - - - - - -
CLOSE BROTHERS GROUP 1392.00 -1.07% -15.00 29531 1413.00 1388.00 1413.00 100 1391.00 1394.00 120 -1.76% -3.27%
CNP Assurances 19.82 -0.55% -0.11 36707 19.90 19.62 19.94 200 19.79 19.83 39 0.56% 7.37%
COFINIMMO 112.80 -0.88% -1.00 4086 113.60 112.80 114.00 50 112.60 113.00 23 -1.40% 3.49%
CS Group N 11.40 -0.65% -0.07 882927 11.45 11.31 11.45 1600 11.28 11.70 1600 -0.39% 5.75%
Caixabank SA 2.58 -0.19% -0.01 3119817 2.58 2.57 2.59 3314 2.58 2.58 3314 -1.53% -18.53%
Castellum 184.90 -0.24% -0.45 151592 185.40 184.50 186.30 626 184.60 185.15 2450 2.01% 12.92%
Commerzbank 6.10 -2.01% -0.12 832984 6.17 6.08 6.17 807 6.09 6.10 320 -2.80% -43.11%
Covivio 94.90 -0.42% -0.40 7634 95.10 94.45 95.25 90 94.55 95.40 53 1.01% 12.04%
Crédit Agricole 10.29 -1.25% -0.13 708059 10.32 10.21 10.36 537 10.26 10.29 320 -0.29% 9.33%
DEUTSCHE BANK 6.03 -1.37% -0.08 1151759 6.07 5.98 6.08 815 6.02 6.03 2500 1.06% -13.51%
DEUTSCHE BOERSE 125.85 0.08% 0.10 63931 125.55 125.10 126.00 55 125.85 126.35 39 -0.44% 20.26%
DEUTSCHE EUROSHOP 25.20 -1.10% -0.28 25692 25.38 25.08 25.42 269 25.18 25.24 100 -5.05% -1.33%
DNB ASA 150.65 0.13% 0.20 592728 151.00 149.20 151.70 200 150.50 182.10 94 -1.54% 9.21%
Danske Bank 109.80 -1.66% -1.85 1030870 111.75 109.65 111.75 78 109.65 111.65 3442 0.27% -14.65%
Derwent London 3206.00 0.56% 18.00 32702 3196.00 3178.00 3210.00 80 3204.00 3212.00 154 -1.48% 12.45%
Deutsche Wohnen 37.05 -1.07% -0.40 462595 37.05 36.71 37.70 136 36.96 37.06 300 3.55% -7.51%
Direct Line Insuranc 322.90 -0.46% -1.50 571714 323.00 321.20 323.80 2204 322.60 323.30 2215 -1.34% 1.83%
ERSTE GROUP BANK 32.00 -0.37% -0.12 149375 31.82 31.82 32.30 1584 31.50 32.03 118 -0.31% 10.69%
Exor NV 59.32 -1.00% -0.60 35809 59.90 59.16 59.90 853 58.50 59.32 220 1.09% 26.24%
GAM N 4.44 -0.27% -0.01 71315 4.44 4.35 4.46 232 4.43 4.73 835 2.68% 15.31%
GBL 85.18 -0.56% -0.48 20028 85.48 84.82 85.62 40 85.16 85.22 45 0.19% 12.32%
GREAT PORTLAND EST 714.80 2.06% 14.40 121149 701.10 701.10 716.00 5595 705.80 715.00 500 1.65% 8.29%
Gecina 134.20 0.52% 0.70 21794 133.50 132.90 134.20 35 134.00 135.10 37 1.13% 18.76%
Gjensidige Forsikr 175.20 0.26% 0.45 176649 174.35 174.10 175.45 2830 171.90 178.15 2830 0.14% 30.07%
HARGREAVES LANSDOWN 1870.50 -0.35% -6.50 175914 1874.50 1858.25 1885.50 267 1866.00 1872.00 407 -3.43% 1.63%
HISCOX LTD LS-,065 1688.00 -0.12% -2.00 30909 1682.50 1661.50 1691.00 321 1685.00 1687.00 170 0.30% 4.46%
HSBC Holdings 644.40 -0.43% -2.80 5512477 644.00 640.70 646.30 2922 643.40 644.70 2084 -0.75% -0.06%
Hammerson 282.50 -0.53% -1.50 735698 283.50 281.30 285.40 2625 282.30 282.70 2597 2.36% -14.34%
Hannover Rückversich 140.10 0.14% 0.20 20180 139.70 139.20 140.10 23 140.00 140.20 45 0.57% 19.64%
Helvetia N 126.20 0.32% 0.40 5691 125.40 125.10 126.30 4 126.00 126.50 10 0.96% 10.12%
ICADE 80.10 -0.37% -0.30 25191 80.50 79.75 80.50 50 80.05 80.15 28 2.76% 20.45%
IG GROUP HOLDINGS 571.20 -0.04% -0.20 128589 572.80 569.80 575.00 868 570.80 571.60 865 2.84% -0.75%
IMMOFINANZ 23.59 -0.23% -0.06 47440 23.53 23.50 23.62 135 23.48 23.66 1071 1.18% 12.15%
ING Groep 9.82 -1.31% -0.13 2955857 9.86 9.77 9.88 497 9.81 9.82 1295 -0.50% 2.36%
INTERMED CAPITAL GRP 1329.00 0.23% 3.00 68213 1325.50 1318.00 1329.00 118 1328.00 1343.00 90 -0.75% 42.52%
INTESA SANPAOLO 1.84 -0.04% -0.00 9211663 1.83 1.83 1.84 5000 1.84 1.84 5000 0.70% -4.87%
INTL PERSONAL FIN 161.50 2.09% 3.30 14436 159.00 159.00 162.40 316 160.40 167.40 378 0.44% -19.09%
INTU PROPERTIES 86.16 -1.58% -1.38 358341 87.22 85.60 87.22 1800 86.00 86.28 1722 -0.42% -24.55%
Industrivärden A 207.20 -0.38% -0.80 20856 207.40 206.00 207.60 310 206.60 207.80 74 1.27% 13.29%
Investec Plc 476.90 -0.65% -3.10 183249 479.90 475.60 481.30 347 475.70 477.10 1068 2.12% 8.44%
Investor B 438.80 -0.32% -1.40 198867 438.60 435.70 440.40 100 438.00 444.30 1233 3.15% 17.17%
JM 210.90 -1.17% -2.50 128216 213.30 210.20 214.70 113 167.20 213.70 2567 1.69% 22.30%
JYSKE BANK 240.90 -0.66% -1.60 36332 241.50 238.00 242.40 34 239.70 243.50 33 1.09% 2.38%
Julius Baer N - - - - - - - - - - - - -
Jupit Fund Mgt 385.70 3.10% 11.60 365022 375.50 375.50 386.00 554 385.60 390.80 10370 2.74% 30.66%
KBC Groep 57.72 -0.52% -0.30 121988 57.90 57.41 58.12 7 57.70 57.74 70 -0.07% 2.30%
Kinnevik AB 'B' 242.50 0.08% 0.20 188477 242.30 239.70 243.50 793 241.30 247.00 50 -2.92% 13.80%
Klépierre 29.69 -0.47% -0.14 58694 29.76 29.56 29.82 186 29.61 29.78 185 1.33% 9.84%
LANCASHIRE 707.50 -1.67% -12.00 57106 693.75 693.75 708.50 540 707.00 708.50 140 -0.70% 16.85%
LAND SECURITES GRP 843.00 -1.08% -9.20 258576 853.00 842.20 853.40 341 840.60 843.40 594 -0.45% 4.59%
LEG Immobilien 106.40 1.00% 1.05 59898 105.25 105.00 106.55 47 106.25 106.85 47 2.46% 16.03%
LONDON STOCK EXCH. 5440.00 0.63% 34.00 73279 5414.00 5372.00 5442.00 67 5436.00 5440.00 50 0.48% 34.99%
Legal & General 266.90 -1.22% -3.30 2199216 269.30 264.60 269.30 1126 266.80 267.20 3080 -0.85% 15.54%
Lloyds Banking Grp 57.67 -0.59% -0.34 22060987 57.82 57.42 57.98 8064 57.66 57.72 8617 -0.05% 11.38%
MAPFRE 2.64 -0.79% -0.02 496680 2.66 2.63 2.66 5000 2.64 2.72 19137 -0.56% 14.16%
Man Group 143.75 -1.07% -1.55 104804 145.80 143.50 145.80 2123 143.65 143.80 710 -1.74% 7.88%
Mediobanca 8.50 -0.89% -0.08 275592 8.53 8.48 8.58 500 8.50 8.51 1500 0.81% 15.61%
Merlin Properties SO 12.25 -0.49% -0.06 126604 12.27 12.23 12.29 243 12.23 12.26 370 1.24% 13.16%
Münchener Rück 221.70 -0.14% -0.30 74313 221.25 220.20 221.90 60 221.60 221.70 44 0.54% 16.44%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 35.19 -1.81% -0.65 280046 35.75 34.96 35.75 148 35.18 35.50 73 -2.63% 1.32%
Natixis 3.86 -1.02% -0.04 987813 3.89 3.85 3.90 1428 3.85 3.87 1268 -3.38% -5.94%
Nordea Bank 69.52 -0.80% -0.56 1086320 70.10 69.20 70.10 2500 68.64 70.08 500 0.86% -6.87%
OLD MUTUAL LTD. 116.08 -0.65% -0.76 54822 116.92 115.77 116.92 34512 114.58 116.52 8340 4.20% 0.07%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1605.50 -1.02% -16.50 614819 1614.50 1596.50 1616.50 575 1604.50 1605.50 575 -0.80% 14.31%
PSP N 113.00 -0.35% -0.40 13307 113.40 113.00 113.60 132 112.60 114.20 10 -0.09% 16.68%
Pargesa I 74.20 -1.07% -0.80 3489 74.40 73.95 74.70 617 72.95 74.50 14 -0.47% 5.62%
Partners Group N 712.40 -0.22% -1.60 8417 711.80 705.20 712.80 9 660.00 746.80 79 0.82% 19.83%
Provident Financial 444.10 -2.74% -12.50 28603 456.80 440.10 457.60 370 443.30 446.10 1754 -13.02% -23.03%
RSA INSURANCE GROUP 570.20 -0.45% -2.60 634189 571.00 568.40 573.40 875 569.00 570.60 2000 0.04% 11.41%
Raiffeisenbank Bank 21.42 -0.46% -0.10 140618 21.19 21.19 21.51 2365 21.03 21.43 80 4.03% -3.21%
Royal Bk of Scotld G 212.00 -1.40% -3.00 1728123 213.20 211.80 214.00 1436 211.50 212.20 1436 -1.03% -1.76%
SCHRODERS VTG 2930.00 -0.68% -20.00 34863 2938.00 2915.00 2941.00 264 2928.00 2930.00 400 -0.71% 19.79%
SCOR SE 38.84 1.28% 0.49 140282 38.94 38.51 39.43 250 38.74 39.01 250 1.81% -1.42%
SEB A 87.08 0.42% 0.36 1257767 86.50 86.34 87.42 200 86.20 88.30 6211 -0.02% 1.28%
SEGRO 718.20 -0.44% -3.20 265630 722.60 714.80 722.60 22 717.80 718.20 198 0.62% 21.81%
SHB A 91.98 -0.48% -0.44 989144 92.20 91.44 92.20 121 90.98 93.12 5889 -0.04% -5.97%
ST JAMES'S PLACE 1039.50 -1.47% -15.50 373653 1052.50 1033.00 1052.50 473 1035.00 1040.50 473 -0.38% 10.66%
STANDARD CHARTERED 674.20 -1.40% -9.60 1016227 680.80 673.20 681.20 1085 673.00 674.20 1700 -2.35% 10.45%
Sampo 'A' 40.62 -0.51% -0.21 142950 40.67 40.34 40.76 100 40.33 40.69 100 1.52% 6.11%
Société Générale 21.25 -1.16% -0.25 850116 21.64 21.02 21.64 228 21.21 21.36 260 -3.58% -23.49%
Standard Life Aberde 272.30 -0.51% -1.40 640330 273.60 269.40 273.60 2630 272.00 272.50 2658 -1.20% 6.18%
Swedbank A 140.40 -0.53% -0.75 525164 141.05 139.45 141.35 300 139.65 142.65 78 1.04% -28.91%
Swiss Life N 474.20 0.15% 0.70 7029 473.00 471.90 474.50 119 467.90 479.90 119 1.41% 25.62%
Swiss Prime Site N 83.90 0.18% 0.15 24437 83.50 83.40 84.15 617 82.65 84.00 36 1.70% 5.47%
Swiss Re N 98.80 0.78% 0.76 149935 98.82 98.46 99.10 573 97.52 99.10 83 0.12% 9.95%
Sydbank 130.30 -0.46% -0.60 41187 130.00 128.30 131.40 3221 129.60 188.00 100 2.52% -15.72%
Topdanmark 369.40 0.00% 0.00 5009 371.20 367.00 371.20 423 367.40 371.80 423 0.98% 21.99%
Tryg 218.40 1.11% 2.40 158193 216.20 216.00 219.20 1925 216.80 218.80 414 1.87% 33.66%
UBS Group N 11.50 -1.08% -0.12 1518745 11.62 11.41 11.62 2468 11.40 11.72 5000 -1.46% -5.43%
UNICREDIT 10.15 1.38% 0.14 774996 10.15 10.21 10.24 220 10.14 10.15 1489 1.40% 2.89%
Unione Di Banche Ita 2.32 -1.53% -0.04 710816 2.35 2.31 2.35 2378 2.31 2.33 2366 -0.04% -8.09%
UnipolSai Assicurazi 2.18 -1.45% -0.03 204234 2.21 2.18 2.21 2600 2.17 2.18 2400 0.14% 10.63%
Vonovia SE 46.06 0.20% 0.09 412780 45.79 45.47 46.06 109 45.97 46.06 2 3.18% 15.67%
WFD Unibail Rodamco 136.00 -0.48% -0.65 46405 136.30 135.15 136.60 46 135.95 136.05 35 -0.15% 0.15%
Wendel 117.50 -0.25% -0.30 6068 117.10 116.80 117.80 74 117.40 117.70 110 1.29% 12.87%
Wereldhave 23.36 0.17% 0.04 22165 23.22 23.08 23.42 80 23.34 23.38 80 3.18% -14.24%
Zurich Insurance N 335.10 -0.59% -2.00 60917 336.50 335.10 337.30 70 335.10 339.90 70 0.45% 14.68%