14.08.2020 05:13:43
STXE 600 FINANCIAL PR.EUR
163.04
$$$
-2.3700
-1.43%
13.08.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.08.2020 165.41 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 13.08.2020 / 17:50
Währung $$$ Aktualisierungsstand 14.08.2020 / 05:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -24.25% 226.3 126.5
1 Woche 3.04% 165.4 158.4
1 Monat -0.46% 166.4 154.5
3 Monate 15.85% 172.1 138.1
6 Monate -27.65% 226.3 126.5
1 Jahr -11.36% 226.3 126.5
3 Jahre -28.04% 245.5 126.5
Benchmark:
SMI
17.68
26.51
SMI
-20.82
-10.68
SMI
-24.25
-3.36
2018
2019
2020
{"2018":{"performance":-20.82,"chartHeight":21.166342749044,"year":2018,"ID_NOTATION":"101101"},"2019":{"performance":17.68,"chartHeight":20.421453264396,"year":2019,"ID_NOTATION":"101101"},"2020":{"performance":-24.25,"chartHeight":21.861213955612,"year":2020,"ID_NOTATION":"101101"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.36,"chartHeight":12.855489282203,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-10.74,"chartHeight":18.150246815214,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.25,"chartHeight":11.028301334051,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.72,"chartHeight":9.8044102035005,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-1.93,"chartHeight":10.329294418549,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.08.2020 05:13:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 928.00 -2.97% -28.40 310351 945.80 925.80 946.60 153 926.80 928.00 355 1.40% -15.79%
Ackermans & van Haar 115.40 -0.09% -0.10 1291 115.60 115.00 116.00 109 115.20 116.00 38 3.78% -17.51%
Admiral Group 2688.00 -0.89% -24.00 88895 2693.00 2673.00 2754.00 276 2685.00 2764.00 884 7.95% 16.01%
AEGON 2.55 -15.71% -0.48 11754601 2.85 2.54 2.85 8453 2.39 2.56 1300 -5.86% -37.33%
AGEAS/NV 37.83 -1.12% -0.43 168321 38.09 37.50 38.16 748 37.38 37.85 341 14.05% -28.41%
ALLIANZ 184.28 -1.34% -2.50 71868 185.56 183.50 185.82 44 184.28 184.36 44 3.26% -15.82%
Amundi S.A. 66.10 -0.90% -0.60 10488 66.90 65.92 67.10 150 66.00 66.15 152 2.08% -5.23%
ASHMORE GROUP 428.20 -1.92% -8.40 58503 434.00 426.80 436.40 341 425.20 429.20 618 4.64% -17.34%
Assicurazioni Genera 13.22 -0.55% -0.07 354751 13.31 13.21 13.37 163 13.21 13.22 494 3.12% -28.27%
Aviva 294.20 -1.37% -4.09 1254877 296.80 293.50 297.70 2462 293.80 294.40 2316 -1.87% -29.89%
AXA 17.73 -1.46% -0.26 877386 17.75 17.64 17.92 324 17.62 17.73 39 3.95% -29.29%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.48 -0.07% -0.00 81945 1.48 1.47 1.50 29912 1.46 1.48 2000 -4.77% 6.03%
BBVA 2.57 -54.74% -3.11 4595777 2.61 2.56 2.67 3000 2.56 2.57 4723 -0.85% -48.63%
B. COM. PORTUGUES 0.11 -0.09% -0.00 2189843 0.11 0.11 0.11 33653 0.11 0.11 110171 4.72% -47.53%
BA.SABADELL 0.35 -0.77% -0.00 3518936 0.35 0.34 0.36 16300 0.35 0.35 10347 9.09% -66.54%
Banco Santander 1.96 -1.84% -0.04 5318412 1.97 1.95 2.01 8453 1.95 1.97 8453 5.17% -47.67%
Bank of Ireland 1.96 -1.06% -0.02 402572 2.00 1.95 2.06 600 1.96 1.97 1000 6.10% -59.82%
Bankia 1.17 0.50% 0.01 845440 1.16 1.16 1.18 3180 1.17 1.17 2946 6.34% -38.22%
BANKINTER 4.70 -0.78% -0.04 521644 4.70 4.69 4.76 237 4.70 4.70 789 5.88% -28.17%
Barclays Bank 108.50 -3.04% -3.40 2524074 110.36 108.20 111.66 3005 108.44 108.52 3005 2.34% -39.82%
BCA POP SONDRIO 2.07 3.19% 0.06 123319 2.02 2.02 2.09 780 2.04 2.09 1700 5.02% -2.17%
BEAZLEY PLC LS -,05 435.00 -2.38% -10.60 50839 438.80 434.20 441.40 1056 435.00 435.60 1067 3.13% -21.90%
BNP Paribas 37.10 -2.14% -0.81 515474 37.35 36.97 37.88 201 36.87 37.72 55 3.44% -29.69%
Bper Banca 2.39 0.80% 0.02 235826 2.36 2.36 2.42 2300 2.39 2.39 2000 8.10% -46.88%
BRITISH LAND CO 372.10 -0.68% -2.55 275128 370.60 369.70 380.80 7100 361.10 372.50 1133 0.69% -41.60%
Caixabank SA 2.02 -1.46% -0.03 2147384 2.04 2.01 2.07 3950 2.02 2.02 499 6.50% -27.46%
Castellum 189.95 -0.03% -0.05 137658 189.20 188.95 191.65 392 189.75 190.05 400 -0.11% -13.70%
CLOSE BROTHERS GROUP 1166.00 -1.52% -18.00 16818 1186.00 1166.00 1196.00 89 1158.00 1171.00 347 5.81% -27.26%
CNP Assurances 11.58 -2.03% -0.24 60328 11.74 11.55 11.92 800 11.48 11.60 676 6.14% -34.54%
COFINIMMO 124.00 -0.64% -0.80 3074 124.80 123.20 126.00 9 124.00 124.60 35 2.99% -5.49%
Commerzbank 4.80 -2.44% -0.12 925605 4.89 4.80 4.93 1064 4.80 4.84 772 -0.21% -13.05%
Covivio 64.85 3.68% 2.30 44724 62.65 62.60 65.35 131 64.85 65.00 134 3.59% -35.86%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 8.93 -2.15% -0.20 1208433 9.02 8.90 9.12 378 8.93 8.93 378 5.81% -31.10%
Danske Bank 106.65 0.95% 1.00 362926 105.30 104.90 108.20 254 106.35 106.75 600 4.51% -1.43%
Derwent London 2818.00 -0.77% -22.00 64774 2842.00 2810.00 2894.00 349 2816.00 2828.00 5 -3.76% -29.69%
DEUTSCHE BANK 8.11 -2.01% -0.17 1988401 8.19 8.06 8.30 502 8.11 8.13 2000 4.51% 16.93%
DEUTSCHE BOERSE 156.25 -0.51% -0.80 39981 156.15 155.05 156.80 44 156.15 156.25 44 0.77% 11.21%
DEUTSCHE EUROSHOP 12.67 0.00% 0.00 10356 12.60 12.51 12.80 149 12.57 12.69 120 2.67% -51.90%
Deutsche Wohnen 43.75 -1.91% -0.85 191451 43.45 43.35 44.63 80 43.71 43.75 103 0.53% 20.09%
Direct Line Insuranc 311.70 -2.02% -6.44 723655 312.70 311.20 317.10 1658 311.50 314.00 1689 -5.52% -0.54%
DNB ASA 145.30 -0.79% -1.15 293454 146.10 144.40 146.70 263 144.80 145.30 500 1.82% -11.67%
ERSTE GROUP BANK 20.76 -1.05% -0.22 78806 20.86 20.66 21.08 427 20.73 20.81 408 4.95% -38.29%
Exor NV 51.92 -1.26% -0.66 40806 52.30 51.92 52.78 67 51.62 51.98 120 3.39% -25.23%
- - - - - - - - - - - 0.00% 0.00%
Gecina 116.10 -0.60% -0.70 13638 116.10 115.80 118.30 71 115.90 116.30 40 1.49% -27.39%
Gjensidige Forsikr 190.70 0.69% 1.30 43297 189.40 188.70 191.00 692 190.50 190.70 222 2.20% 3.47%
GREAT PORTLAND EST 605.00 0.77% 4.60 84092 598.80 598.80 613.60 529 604.20 607.80 325 -0.72% -29.83%
GBL 79.28 0.51% 0.40 34718 78.62 78.58 79.50 352 78.74 81.70 331 4.12% -15.70%
Hannover Rueck 142.50 -1.32% -1.90 25259 144.00 142.20 144.30 29 142.50 142.60 9 3.11% -17.34%
HARGREAVES LANSDOWN 1780.00 -1.44% -26.00 126137 1793.00 1778.50 1804.50 60 1778.50 1781.00 174 -2.71% -7.89%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 827.60 1.12% 9.20 170241 805.40 805.40 832.40 578 820.00 828.20 369 4.79% -41.72%
HSBC Holdings 344.90 -3.72% -13.32 3410617 350.00 344.50 351.50 1611 344.70 344.85 1611 6.12% -41.98%
ICADE 57.20 0.35% 0.20 5494 57.15 57.00 58.00 131 57.10 57.25 9 1.78% -40.97%
IG GROUP HOLDINGS 771.50 -1.15% -9.00 67601 778.00 769.50 780.50 405 770.50 771.50 1039 5.32% 10.78%
Industrivärden A 230.20 0.17% 0.40 5664 230.40 229.40 230.40 71 230.20 231.00 52 2.13% -0.95%
ING Groep 6.99 -2.27% -0.16 1366136 6.99 6.96 7.20 624 6.98 6.99 600 7.84% -35.01%
Intermediate Capital 1372.00 -1.08% -15.00 32175 1365.00 1365.00 1386.00 539 1370.00 1374.00 550 0.29% -14.99%
INTESA SANPAOLO 1.87 -0.69% -0.01 3943287 1.89 1.87 1.90 3300 1.87 1.87 5785 4.06% -20.31%
INTL PERSONAL FIN 71.05 20.83% 12.25 146734 64.00 64.00 74.50 2324 67.00 71.10 358 23.35% -57.04%
INTU PROPERTIES 1.77 - - - - - - 75000 0.60 1.80 19891 -55.19% -94.79%
Investor B 543.60 0.15% 0.80 221725 542.80 542.00 546.60 200 543.60 544.00 100 2.57% 6.21%
JM 268.50 1.09% 2.90 30179 266.70 266.50 271.10 332 268.30 268.90 309 3.03% -3.31%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 215.80 -1.69% -3.70 215139 220.00 215.60 220.50 558 213.80 218.00 2507 -1.10% -47.40%
JYSKE BANK 216.40 0.70% 1.50 16813 214.50 213.90 219.70 129 215.70 217.10 129 5.56% -11.09%
KBC Groep 50.30 -0.95% -0.48 188423 50.28 50.24 51.00 693 44.74 51.76 524 1.76% -25.04%
Kinnevik AB 'B' 327.10 -0.30% -1.00 212349 328.30 326.20 332.90 256 327.00 327.50 75 2.00% 43.03%
Klépierre 15.65 0.90% 0.14 189101 15.60 15.39 16.05 600 15.60 15.67 1 12.77% -53.68%
LANCASHIRE 775.50 -1.61% -12.67 42095 780.50 773.00 789.50 162 771.00 781.50 154 -2.51% 0.91%
Land Securities Grou 570.20 -0.56% -3.20 563882 573.60 569.00 586.00 578 570.20 570.80 550 -2.13% -42.33%
LEG Immobilien 124.94 -0.46% -0.58 59170 125.16 124.44 126.74 19 124.42 125.06 20 0.64% 18.43%
Legal & General 228.50 -2.44% -5.72 1514664 228.40 228.10 233.10 2976 228.40 228.70 1300 1.24% -24.84%
Lloyds Banking Grp 29.22 -1.68% -0.50 18853220 29.22 29.03 29.68 8000 29.22 29.24 10353 4.19% -53.51%
LONDON STOCK EXCH. 8806.00 -0.74% -66.00 60975 8826.00 8742.00 8868.00 35 8804.00 8812.00 35 2.66% 13.66%
Man Group 134.40 -0.26% -0.35 361738 133.95 133.00 134.65 729 134.15 134.40 2173 3.38% -14.88%
MAPFRE 1.65 -0.81% -0.01 222954 1.67 1.65 1.68 3000 1.65 1.65 2219 3.54% -30.29%
Mediobanca Banca di 7.32 0.60% 0.04 1459869 7.27 7.25 7.40 700 7.31 7.32 492 7.96% -25.59%
Merlin Properties SO 7.68 0.00% 0.00 169119 7.68 7.63 7.75 13 7.67 7.74 467 -0.71% -39.73%
Münchener Rück 236.80 -1.13% -2.70 24257 237.80 235.30 238.20 31 236.60 238.00 111 3.50% -10.10%
- - - - - - - - - - - 0.00% 0.00%
Natixis 2.51 2.08% 0.05 1534757 2.49 2.49 2.59 3262 2.50 2.54 8453 4.50% -36.52%
NatWest Group 115.10 -3.80% -4.55 1377810 117.80 114.40 118.95 5734 114.95 115.15 1900 2.68% -52.44%
NN Group 32.23 -1.62% -0.53 158245 32.55 32.16 32.59 108 32.24 32.26 100 -4.42% -4.87%
Nordea Bank 70.38 -0.26% -0.18 1131909 70.57 70.23 71.31 1000 70.30 70.51 500 2.21% -7.11%
OLD MUTUAL LTD. 56.24 1.88% 1.04 44417 56.08 55.46 56.36 1697 54.26 58.56 912 10.67% -46.94%
- - - - - - - - - - - 0.00% 0.00%
Phoenix Group Holdin 694.60 -0.51% -3.59 112238 681.00 681.00 697.40 3695 683.80 694.60 449 -2.36% -7.08%
Provident Financial 180.80 -4.34% -8.20 94309 188.50 178.90 191.30 9332 175.00 184.90 9759 -2.06% -60.60%
PRUDENTIAL 1273.25 -1.53% -19.75 504261 1265.00 1265.00 1293.75 568 1271.50 1273.50 250 7.18% -11.92%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 15.94 -1.57% -0.26 184849 15.99 15.82 16.12 161 15.80 15.94 81 5.88% -28.57%
RSA INSURANCE GROUP 452.40 -1.20% -5.50 329904 454.00 451.90 457.70 706 452.10 459.40 5389 1.37% -19.84%
Sampo 'A' 32.48 0.56% 0.18 209925 32.21 32.12 32.63 250 32.43 32.51 257 6.60% -16.61%
SCHRODERS VTG 3058.00 -1.45% -45.00 45255 3096.00 3057.00 3104.00 101 3059.00 3062.00 50 2.65% -8.50%
SCOR SE 22.30 -1.93% -0.44 186220 22.60 22.24 22.84 98 22.24 22.34 364 6.90% -40.50%
SEGRO 961.20 -0.20% -1.91 481239 967.20 953.80 973.00 331 961.00 961.80 331 -1.60% 7.32%
SEB A 86.90 0.28% 0.24 470587 86.18 86.10 87.36 330 86.88 86.92 300 0.88% -1.21%
Société Générale 14.23 -0.52% -0.07 1158946 14.10 14.01 14.44 245 14.13 14.23 245 7.48% -54.26%
ST JAMES'S PLACE 1022.00 -0.20% -2.00 73792 1012.50 1012.50 1029.50 575 1020.00 1021.50 591 3.53% -12.31%
STANDARD CHARTERED 425.00 -3.32% -14.60 1317866 429.20 423.90 431.30 6016 419.20 425.10 736 7.16% -40.54%
Standard Life Aberde 272.20 -1.34% -3.70 516716 273.70 271.70 278.10 2150 272.30 272.80 2055 2.99% -17.16%
SHB A 88.36 -0.07% -0.06 1314440 88.00 87.64 89.20 250 88.36 88.40 304 5.85% -12.34%
Swedbank A 147.48 0.16% 0.24 419027 146.84 146.36 149.00 180 147.46 147.54 170 2.09% 5.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 121.50 0.41% 0.50 4881 121.10 121.00 122.40 192 120.70 122.00 192 1.08% -13.28%
Topdanmark 279.40 0.87% 2.40 4592 276.60 276.40 281.20 135 278.80 280.40 97 4.80% -15.02%
Tryg 195.60 1.66% 3.20 33332 193.10 192.40 197.00 138 194.90 195.60 105 4.49% -1.21%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 8.25 -0.12% -0.01 930524 8.28 8.25 8.27 624 8.22 8.26 788 6.26% -36.72%
UnipolSai Assicurazi 2.42 0.25% 0.01 138989 2.41 2.41 2.44 2000 2.41 2.43 1900 9.01% -6.85%
Vonovia SE 58.76 -0.44% -0.26 203655 59.16 58.50 59.30 120 58.76 58.80 120 0.82% 22.52%
Wendel 86.85 1.76% 1.50 9022 84.80 84.80 87.65 14 85.95 86.90 17 4.51% -26.58%
Wereldhave 7.37 -1.07% -0.08 6176 7.43 7.36 7.62 1 7.38 7.40 230 4.46% -63.55%
WFD Unibail Rodamco 46.02 -1.84% -0.86 82500 47.21 45.83 47.48 76 46.00 46.03 77 8.86% -67.14%
- - - - - - - - - - - 0.00% 0.00%