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
Benchmark:
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
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 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%