20.10.2019 06:51:56
STXE 600 FINANCIAL PR.EUR
204.11
$$$
0.0900
0.04%
18.10.2019 17:50
 
Chart
Kursdaten
Kurs 204.11 Eröffnung 204.11
Diff. absolut 0.09 Tages-Hoch 204.11
Diff. % 0.04 % Tages-Tief 204.11
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 204.02 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2019 / 06:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.21% 212.8 179.8
1 Woche 1.47% 204.1 199.5
1 Monat 4.05% 204.1 190.4
3 Monate 1.78% 204.1 179.8
6 Monate -4.10% 211.4 179.8
1 Jahr 2.48% 212.8 178.8
3 Jahre 7.77% 245.5 178.8
Benchmark:
7.84
13
SMI
11.21
18.22
SMI
-20.82
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.84,"chartHeight":17.593595665178,"year":2017,"ID_NOTATION":"101101"},"2018":{"performance":-20.82,"chartHeight":22.277363208104,"year":2018,"ID_NOTATION":"101101"},"2019":{"performance":11.21,"chartHeight":19.308354620713,"year":2019,"ID_NOTATION":"101101"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2019 06:51:56
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
3I GROUP 1075.50 -1.51% -16.50 322180 1082.50 1071.00 1093.50 296 1073.00 1077.00 1000 -1.19% 38.81%
AEGON 3.90 0.41% 0.02 1259792 3.87 3.85 3.91 230 3.90 3.90 471 0.75% -4.22%
AGEAS/NV 51.64 0.00% 0.00 114847 51.44 51.34 51.86 81 51.58 51.66 260 1.41% 31.80%
ALLIANZ 217.65 0.69% 1.50 204939 214.95 214.45 218.15 94 217.65 217.95 20 2.45% 23.78%
ASHMORE GROUP 479.80 -2.40% -11.80 912267 479.80 479.80 489.00 1506 477.40 479.80 956 0.25% 31.67%
AXA 23.91 0.06% 0.01 1159541 23.74 23.71 24.03 254 23.87 23.92 446 1.12% 26.74%
Ackermans & van Haar 139.40 -0.50% -0.70 1002 140.20 139.00 140.20 32 139.20 139.50 30 0.14% 5.45%
Admiral Group 2061.00 -0.05% -1.00 126297 2056.00 2039.00 2065.00 270 2060.00 2069.00 294 -0.53% 1.03%
Amundi S.A. 63.70 -0.23% -0.15 18069 63.40 63.35 63.95 94 63.45 63.85 67 0.55% 37.73%
Assicurazioni Genera 18.18 0.08% 0.01 499970 18.15 18.09 18.25 784 18.18 18.19 784 0.78% 24.65%
Aviva 413.20 1.08% 4.40 3271694 407.10 404.20 420.50 11515 409.80 415.80 11515 1.60% 10.45%
B. COM. PORTUGUES 0.19 -2.26% -0.00 1063395 0.20 0.19 0.20 179904 0.19 0.19 69946 -1.07% -15.37%
BA.SABADELL 1.03 0.64% 0.01 3953262 1.02 1.00 1.04 2680 1.02 1.03 12092 6.79% 2.88%
BANKINTER 6.20 0.10% 0.01 586965 6.15 6.14 6.22 2100 6.20 6.28 5294 3.30% -11.30%
BBVA 4.78 -15.86% -0.90 4845343 4.71 4.71 4.79 1500 4.77 4.79 3000 1.38% -26.51%
BCA MONTE DEI PASCHI 1.52 0.53% 0.01 11732 1.53 1.52 1.53 30520 1.50 1.55 30520 2.15% 1.91%
BCA POP SONDRIO 1.81 0.28% 0.01 12365 1.81 1.81 1.83 16239 1.78 1.82 4900 7.93% -30.67%
BEAZLEY PLC LS -,05 611.50 -0.24% -1.50 161915 611.00 606.50 615.50 6552 606.00 613.00 631 -1.13% 21.09%
BME 23.38 1.48% 0.34 16296 23.22 23.22 23.42 12 23.30 23.40 100 3.27% -3.39%
BNP Paribas 47.02 -0.17% -0.08 554629 46.65 46.65 47.38 200 46.85 47.01 12 2.89% 19.07%
BPER 3.93 1.76% 0.07 232966 3.84 3.82 3.98 1408 3.91 3.93 1401 8.04% 16.98%
BRITISH LAND CO 632.00 0.03% 0.20 999744 627.40 626.00 637.60 979 630.00 632.20 800 7.30% 18.13%
Banco Santander 3.88 0.43% 0.02 8639082 3.84 3.83 3.90 1500 3.88 3.89 1700 2.36% -2.12%
Bank of Ireland 4.36 -0.59% -0.03 479015 4.37 4.32 4.50 12701 4.30 4.39 14850 2.97% -10.39%
Bankia 1.81 -1.25% -0.02 1309615 1.82 1.80 1.84 1700 1.81 1.82 1300 3.13% -29.31%
Barclays Bank 164.90 0.05% 0.08 10892594 162.32 162.32 167.82 3693 164.64 164.94 3693 2.93% 10.12%
Bâloise N - - - - - - - - - - - - -
CLOSE BROTHERS GROUP 1415.00 1.07% 15.00 123297 1387.00 1387.00 1428.00 800 1411.00 1419.00 150 4.27% -1.67%
CNP Assurances 17.81 -0.95% -0.17 50176 17.87 17.74 17.96 231 17.81 17.84 81 -2.52% -3.52%
COFINIMMO 129.60 -0.61% -0.80 3479 130.80 129.40 131.60 8 129.40 129.80 33 0.31% 18.90%
CS Group N - - - - - - - - - - - - -
Caixabank SA 2.58 -0.42% -0.01 4248276 2.57 2.55 2.60 2200 2.58 2.58 2000 2.26% -18.50%
Castellum 206.10 -2.37% -5.00 411737 210.10 198.95 210.20 2872 204.40 207.60 2872 -0.91% 25.86%
Commerzbank 5.31 -1.15% -0.06 545529 5.30 5.29 5.41 8175 4.66 5.32 1135 2.66% -50.46%
Covivio 101.60 0.20% 0.20 14611 101.70 101.30 101.90 60 101.50 102.00 90 2.94% 19.95%
Crédit Agricole 11.56 0.09% 0.01 808740 11.53 11.47 11.61 440 11.55 11.57 292 2.66% 22.89%
DEUTSCHE BANK 7.09 -0.66% -0.05 2714513 7.13 7.05 7.23 838 7.09 7.10 838 4.75% 1.76%
DEUTSCHE BOERSE 142.80 0.14% 0.20 127769 142.90 142.45 143.60 29 142.75 143.20 41 0.53% 36.45%
DEUTSCHE EUROSHOP 27.00 0.30% 0.08 19343 26.90 26.78 27.02 163 26.94 27.04 220 2.66% 5.72%
DNB ASA 160.65 -0.34% -0.55 473820 160.00 159.60 162.50 66 159.35 161.85 33 0.41% 16.46%
Danske Bank 96.20 -1.98% -1.94 408394 97.78 95.88 98.86 2580 95.00 98.54 26 1.05% -25.22%
Derwent London 3624.00 0.55% 20.00 52721 3592.00 3592.00 3666.00 1104 3478.00 3624.00 204 4.98% 27.11%
Deutsche Wohnen 35.56 0.71% 0.25 684957 35.29 35.23 36.04 125 35.50 35.58 127 4.50% -11.23%
Direct Line Insuranc 290.20 -0.27% -0.80 1378828 288.70 287.30 291.00 4000 290.30 290.60 37 0.35% -8.48%
ERSTE GROUP BANK 30.45 1.20% 0.36 206470 30.03 29.97 30.80 409 30.39 30.53 806 0.73% 5.33%
Exor NV 61.50 -1.16% -0.72 24644 62.36 61.38 62.36 90 61.34 61.62 90 0.56% 30.88%
GAM N - - - - - - - - - - - - -
GBL 88.40 -0.47% -0.42 28005 88.48 87.98 88.54 30 88.32 88.44 50 0.55% 16.56%
GREAT PORTLAND EST 798.00 1.97% 15.40 80016 790.00 790.00 802.40 1200 797.80 798.80 1053 4.15% 20.90%
Gecina 150.80 -0.59% -0.90 14723 151.50 150.30 152.20 29 150.70 150.90 10 -1.11% 33.45%
Gjensidige Forsikr 180.20 0.03% 0.05 44928 180.25 180.00 181.70 1894 177.50 192.00 21 -1.40% 33.78%
HARGREAVES LANSDOWN 1739.50 -2.28% -40.50 177748 1787.00 1727.00 1797.00 300 1737.00 1740.50 332 -5.79% -5.49%
HISCOX LTD LS-,065 1550.00 0.55% 8.50 98318 1535.00 1531.00 1558.00 160 1549.00 1555.00 180 -3.00% -4.08%
HSBC Holdings 601.40 -1.10% -6.70 2935227 603.70 600.30 605.70 3150 601.10 601.70 6400 -0.94% -6.73%
Hammerson 314.50 -0.54% -1.70 918796 314.60 312.50 318.60 3700 314.20 315.30 2370 3.62% -4.64%
Hannover Rueck 157.70 0.19% 0.30 29311 157.30 156.30 158.00 40 157.60 157.80 28 1.22% 34.67%
Helvetia N - - - - - - - - - - - - -
ICADE 84.15 -0.59% -0.50 8235 84.25 83.75 84.50 10 84.10 84.20 53 -0.77% 26.54%
IG GROUP HOLDINGS 612.00 -0.75% -4.60 129044 619.40 610.10 621.30 4644 607.00 613.80 1696 1.29% 6.34%
IMMOFINANZ 25.80 -0.39% -0.10 14514 25.85 25.73 25.90 6 25.70 25.95 72 -1.90% 22.65%
ING Groep 10.16 -0.27% -0.03 1909396 10.11 10.07 10.24 591 10.14 10.18 591 3.44% 5.92%
INTERMED CAPITAL GRP 1429.00 -1.31% -19.00 174285 1426.50 1420.00 1447.00 496 1428.00 1430.00 174 2.66% 53.24%
INTESA SANPAOLO 2.23 -0.36% -0.01 6485628 2.23 2.22 2.24 5000 2.23 2.23 5000 2.22% 15.40%
INTL PERSONAL FIN 107.00 -0.37% -0.40 224989 109.40 106.70 109.40 5556 105.00 108.00 307 1.71% -46.39%
INTU PROPERTIES 46.49 -7.09% -3.55 438899 47.32 46.44 49.10 60363 44.51 46.64 5300 1.60% -59.29%
Industrivärden A 211.20 0.52% 1.10 30268 208.60 208.60 211.40 2748 209.80 213.00 1405 1.00% 15.47%
Investec Plc 431.10 0.56% 2.40 341227 424.60 422.50 437.20 280 431.00 432.50 1438 -0.58% -1.98%
Investor B 483.50 0.67% 3.20 342753 481.60 480.80 485.80 1000 474.00 493.20 1000 1.92% 29.11%
JM 255.10 -0.89% -2.30 30328 255.50 254.00 260.00 1400 252.30 259.50 1339 -4.53% 47.93%
JYSKE BANK 234.85 0.19% 0.45 29546 234.00 234.00 235.60 981 231.70 236.30 1750 5.41% -0.19%
Julius Baer N - - - - - - - - - - - - -
Jupit Fund Mgt 330.60 0.39% 1.30 109848 332.20 329.20 334.40 3461 328.10 333.90 4872 -1.58% 11.99%
KBC Groep 61.64 -0.48% -0.30 209447 61.78 61.36 62.14 69 61.56 61.66 182 1.15% 9.25%
Kinnevik AB 'B' 266.60 -0.56% -1.50 108597 267.80 265.80 268.85 1343 263.40 268.60 275 2.89% 25.11%
Klépierre 32.43 -0.77% -0.25 251840 32.59 32.29 32.73 128 32.41 32.47 129 2.99% 19.98%
LANCASHIRE 703.50 0.79% 5.50 22728 702.50 692.00 703.50 3006 696.50 704.50 1600 -0.95% 16.18%
LAND SECURITES GRP 965.60 1.19% 11.40 800021 950.00 950.00 968.80 644 963.60 974.80 100 8.03% 19.80%
LEG Immobilien 103.95 -1.19% -1.25 57595 105.30 102.65 105.60 40 103.85 104.10 40 0.19% 13.36%
LONDON STOCK EXCH. 7104.00 0.82% 58.00 104774 7136.00 7066.00 7232.00 110 7102.00 7128.00 85 -2.58% 76.28%
Legal & General 276.60 0.58% 1.60 4397062 272.50 271.20 277.20 2278 276.40 276.70 1253 5.57% 19.74%
Lloyds Banking Grp 60.23 -1.46% -0.90 58717150 59.44 59.00 61.14 5965 60.21 60.24 15237 1.30% 16.31%
MAPFRE 2.55 0.28% 0.01 527544 2.52 2.52 2.55 13932 2.52 2.57 2489 2.70% 10.02%
Man Group 152.10 -0.62% -0.95 418963 153.50 151.30 154.45 5969 151.65 158.30 20288 -4.31% 14.15%
Mediobanca 10.63 0.05% 0.01 735115 10.60 10.54 10.68 519 10.62 10.65 506 5.40% 44.62%
Merlin Properties SO 13.21 -0.68% -0.09 242016 13.12 13.12 13.26 1000 13.20 13.26 300 0.46% 22.03%
Münchener Rück 247.20 0.65% 1.60 93115 244.50 243.85 249.50 42 247.20 248.90 130 2.45% 29.83%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 33.55 0.30% 0.10 247350 33.34 33.18 33.66 178 33.44 33.58 122 -0.09% -3.40%
Natixis 3.96 -0.70% -0.03 716034 3.94 3.92 3.98 1538 3.95 3.96 2168 4.54% -3.65%
Nordea Bank 70.11 -0.14% -0.10 1687430 70.14 69.69 70.37 500 69.20 70.98 500 0.26% -6.08%
OLD MUTUAL LTD. 106.25 -1.07% -1.15 94430 106.00 105.80 108.95 4688 106.30 110.55 11727 -0.19% -8.41%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1510.00 0.77% 11.50 1726641 1507.50 1468.50 1523.50 200 1510.00 1510.50 545 0.23% 7.51%
PSP N - - - - - - - - - - - - -
Pargesa I - - - - - - - - - - - - -
Partners Group N - - - - - - - - - - - - -
Provident Financial 431.80 0.37% 1.60 148594 429.50 428.90 445.80 3212 428.80 432.00 2700 2.69% -25.16%
RSA INSURANCE GROUP 529.00 0.69% 3.60 450805 522.20 521.00 534.00 1161 527.20 529.40 674 1.34% 3.36%
Raiffeisenbank Bank 21.40 0.38% 0.08 87080 21.09 20.92 21.58 56 20.52 21.40 204 0.28% -3.30%
Royal Bk of Scotld G 237.60 2.24% 5.20 6544164 232.60 231.30 239.60 1354 237.40 239.30 11244 8.10% 10.10%
SCHRODERS VTG 3025.00 0.17% 5.00 84069 2996.00 2992.00 3036.00 210 3005.00 3033.00 197 1.89% 23.67%
SCOR SE 36.51 -1.99% -0.74 73673 37.00 36.45 37.00 4 36.51 36.59 65 -1.40% -7.34%
SEB A 93.68 -0.26% -0.24 918921 93.84 93.16 94.74 119 93.06 94.60 117 1.76% 8.96%
SEGRO 834.80 1.16% 9.60 545203 825.00 822.80 836.60 800 834.40 835.20 386 1.63% 41.59%
SHB A 93.72 -0.51% -0.48 1071171 94.12 93.06 94.44 119 93.10 94.62 117 0.32% -4.19%
ST JAMES'S PLACE 1007.50 0.40% 4.00 432076 1001.50 996.20 1013.00 480 1007.00 1011.00 599 1.24% 7.25%
STANDARD CHARTERED 651.40 -1.51% -10.00 1018007 654.40 651.00 660.00 4354 646.60 651.20 373 -0.37% 6.72%
Sampo 'A' 35.71 -0.83% -0.30 543234 35.80 35.52 35.84 114 35.67 35.74 125 -0.86% -6.71%
Société Générale 26.05 -0.38% -0.10 672868 26.02 25.86 26.27 260 25.96 26.16 260 3.09% -6.21%
Standard Life Aberde 284.30 -0.77% -2.20 1475935 285.10 282.70 289.50 614 283.90 284.50 2103 -0.46% 10.86%
Swedbank A 142.10 -0.56% -0.80 486748 142.60 141.70 143.30 2527 140.15 143.60 77 1.28% -28.05%
Swiss Life N - - - - - - - - - - - - -
Swiss Prime Site N - - - - - - - - - - - - -
Swiss Re N - - - - - - - - - - - - -
Sydbank 128.80 0.47% 0.60 8076 128.60 127.70 129.10 3182 128.10 130.00 101 7.87% -16.69%
Topdanmark 311.20 -0.38% -1.20 20882 312.20 310.40 313.60 1318 309.00 313.40 1319 - 2.77%
Tryg 186.30 -0.21% -0.40 54364 186.60 185.60 187.40 2202 185.00 187.60 2213 -0.27% 14.01%
UBS Group N - - - - - - - - - - - - -
UNICREDIT 11.47 0.05% 0.01 1645810 11.42 11.41 11.58 1501 11.44 11.48 1100 4.98% 16.33%
Unione Di Banche Ita 2.88 -0.42% -0.01 385883 2.88 2.86 2.91 9091 2.88 2.92 1956 5.27% 14.11%
UnipolSai Assicurazi 2.52 1.69% 0.04 200299 2.48 2.47 2.53 2190 2.51 2.52 2500 3.53% 27.94%
Vonovia SE 48.19 -0.54% -0.26 295624 48.50 47.95 48.93 125 48.11 48.41 105 3.99% 21.02%
WFD Unibail Rodamco 137.90 0.62% 0.85 129964 137.55 137.15 139.00 44 137.45 137.95 46 4.23% 1.55%
Wendel 122.00 -1.53% -1.90 6635 123.30 121.60 124.00 35 122.00 122.20 30 -2.09% 17.20%
Wereldhave 21.58 -1.37% -0.30 9026 21.80 21.54 21.94 194 21.56 21.60 205 3.95% -20.78%
Zurich Insurance N - - - - - - - - - - - - -