22.02.2019 20:45:53
STXE 600 FINANCIAL PR.EUR
197.08
$$$
0.3700
0.19%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs 197.08 Eröffnung 197.08
Diff. absolut 0.37 Tages-Hoch 197.08
Diff. % 0.19 % Tages-Tief 197.08
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 196.71 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.02.2019 / 20:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.38% 198.5 181.9
1 Woche -0.40% 198.5 196.7
1 Monat 0.71% 198.5 192.6
3 Monate 1.48% 199.4 178.8
6 Monate -6.89% 216.8 178.8
1 Jahr -15.79% 234.9 178.8
3 Jahre 4.35% 245.5 159.1
Benchmark:
7.84
13
SMI
7.38
10.91
SMI
-20.82
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.84,"chartHeight":21.741174477485,"year":2017,"ID_NOTATION":"101101"},"2018":{"performance":-20.82,"chartHeight":27.529110570861,"year":2018,"ID_NOTATION":"101101"},"2019":{"performance":7.38,"chartHeight":21.382847903261,"year":2019,"ID_NOTATION":"101101"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.699421328026,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.539113538478,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.02.2019 20:45:53
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 954.40 1.12% 10.60 241000 945.00 945.00 959.40 325 954.80 955.80 605 0.68% 21.81%
AEGON 4.63 -0.64% -0.03 1281372 4.65 4.62 4.67 363 4.62 4.63 190 1.27% 13.63%
AGEAS/NV 43.00 -0.30% -0.13 97435 43.04 42.88 43.54 80 42.99 43.03 600 5.12% 10.08%
ALLIANZ 194.04 0.25% 0.48 213883 193.00 192.88 194.84 5 194.04 194.28 25 1.95% 10.35%
ASHMORE GROUP 412.60 -0.29% -1.20 85658 411.40 411.40 415.20 392 410.80 414.00 377 4.60% 13.56%
AXA 21.66 1.48% 0.32 1976665 21.35 21.34 21.81 494 21.66 21.66 128 4.21% 14.78%
Aareal Bank 27.67 -0.07% -0.02 33391 27.81 27.58 28.01 550 27.66 27.69 71 -1.32% 2.79%
Ackermans & van Haar 138.90 -0.71% -1.00 4170 140.10 138.70 140.30 5 138.70 138.90 18 1.23% 5.82%
Admiral Group 2182.00 0.46% 10.00 121626 2183.00 2176.00 2192.00 343 2180.00 2184.00 331 1.77% 6.96%
Amundi S.A. 55.74 0.04% 0.02 34362 55.80 55.64 56.36 50 55.74 55.78 3 2.31% 20.52%
Assicurazioni Genera 15.30 0.20% 0.03 865382 15.49 15.26 15.49 119 15.29 15.30 882 0.33% 4.94%
Aviva 427.00 1.30% 5.50 1089971 421.90 421.90 430.50 824 427.00 427.50 1676 0.85% 14.11%
B. COM. PORTUGUES 0.23 -0.98% -0.00 654765 0.24 0.23 0.24 223935 0.23 0.23 3800 -1.41% 0.65%
BA.SABADELL 0.95 -0.75% -0.01 5132172 0.95 0.94 0.96 3100 0.95 0.95 5600 4.96% -4.17%
BANKINTER 6.91 -0.20% -0.01 321132 6.94 6.89 6.96 350 6.91 6.93 460 3.75% -0.97%
BBVA 5.23 -19.62% -1.28 4825988 5.21 5.20 5.28 368 5.23 5.23 2987 3.57% -19.82%
BCA MONTE DEI PASCHI 1.27 -0.78% -0.01 12474 1.29 1.27 1.29 4810 1.25 1.28 2600 -5.19% -14.18%
BCA POP SONDRIO 2.50 0.56% 0.01 73409 2.49 2.47 2.51 1200 2.49 2.55 2353 -1.73% -4.13%
BEAZLEY PLC LS -,05 563.50 -1.05% -6.00 232030 569.50 561.00 572.00 400 563.00 565.50 679 9.31% 12.77%
BME 24.92 -0.40% -0.10 5234 24.98 24.92 24.98 151 24.92 25.34 604 0.24% 3.39%
BNP Paribas 41.95 0.93% 0.39 694258 41.44 41.44 42.30 200 41.80 42.10 200 -0.66% 6.23%
BPER 3.47 1.08% 0.04 343082 3.46 3.44 3.53 250 3.47 3.51 14918 -1.48% 3.46%
BRITISH LAND CO 581.80 0.14% 0.80 396109 580.00 579.00 582.20 280 581.00 582.00 280 -0.85% 8.75%
Banco Santander 4.14 -0.24% -0.01 9440619 4.13 4.13 4.18 500 4.14 4.14 3837 0.69% 4.28%
Bank of Ireland 5.25 -3.58% -0.20 486814 5.43 5.20 5.43 427 5.21 5.22 1287 -3.76% 7.80%
Bankia 2.55 -0.97% -0.03 1996018 2.58 2.55 2.58 1483 2.55 2.56 380 - -0.51%
Barclays Bank 156.30 -2.75% -4.42 13258009 158.70 155.96 160.64 4575 156.16 156.50 3098 -2.10% 4.38%
Bâloise N 159.10 0.70% 1.10 8597 157.90 157.90 159.80 138 158.10 160.10 138 1.15% 16.86%
CLOSE BROTHERS GROUP 1494.00 0.20% 3.00 64506 1489.00 1485.00 1497.00 189 1494.00 1495.00 130 0.47% 3.82%
CNP Assurances 20.24 0.70% 0.14 38675 20.04 20.04 20.34 78 20.22 20.26 121 0.30% 9.64%
COFINIMMO 114.70 -0.78% -0.90 4291 115.50 114.30 115.50 244 114.60 114.80 35 -0.60% 6.06%
CS Group N 11.91 -0.21% -0.03 1156834 11.95 11.86 12.01 47 11.88 12.01 2000 1.19% 10.48%
Caixabank SA 3.01 0.03% 0.00 3496000 3.00 3.00 3.03 1065 3.01 3.01 1050 -0.36% -4.81%
Castellum 172.25 0.23% 0.40 330414 172.75 170.40 173.00 36 171.95 172.20 40 0.20% 5.19%
Commerzbank 6.63 0.50% 0.03 1022473 6.59 6.58 6.70 400 6.63 6.66 7800 4.03% -38.45%
Covivio 87.55 -0.40% -0.35 34894 87.65 87.15 87.80 35 87.40 87.85 53 0.98% 3.36%
Crédit Agricole 10.59 0.86% 0.09 1421948 10.48 10.48 10.70 50 10.58 10.59 905 4.09% 12.58%
DEUTSCHE BANK 7.63 -0.56% -0.04 791882 7.62 7.61 7.78 110 7.63 7.78 1000 -1.61% 9.44%
DEUTSCHE BOERSE 112.15 0.90% 1.00 110529 110.95 110.85 112.25 61 112.15 112.25 59 0.58% 7.17%
DEUTSCHE EUROSHOP 26.38 -0.60% -0.16 11897 26.44 26.10 26.48 280 26.34 27.50 83 -0.08% 3.29%
DNB ASA 161.30 2.12% 3.35 570188 158.55 158.20 162.45 32 157.35 163.35 1806 -0.92% 16.93%
Danske Bank 120.80 -0.25% -0.30 512714 121.20 120.40 122.90 150 101.00 123.10 56 -2.82% -6.10%
Derwent London 3252.00 0.49% 16.00 58062 3220.00 3218.00 3253.00 1 3251.00 3260.00 60 2.43% 14.07%
Deutsche Wohnen 41.81 -0.69% -0.29 170805 42.13 41.70 42.13 80 41.81 41.84 10 -1.85% 4.37%
Direct Line Insuranc 354.00 0.68% 2.40 355469 353.20 352.10 359.50 440 353.80 355.10 687 1.26% 11.64%
ERSTE GROUP BANK 31.53 0.10% 0.03 243302 31.67 31.34 31.98 158 31.48 31.63 702 -1.96% 9.06%
Exor NV 55.88 0.14% 0.08 35188 55.37 55.10 55.90 240 55.88 56.12 541 1.01% 18.75%
GAM N 3.65 0.00% 0.00 169715 3.62 3.53 3.75 1893 3.60 3.67 242 -2.67% -5.40%
GBL 83.86 0.17% 0.14 45567 83.84 83.66 84.24 55 83.86 83.90 310 1.65% 10.57%
GREAT PORTLAND EST 736.50 0.23% 1.70 77885 738.00 731.20 740.40 2568 734.90 738.90 841 1.81% 11.58%
Gecina 128.10 0.71% 0.90 29579 126.70 126.50 128.10 60 127.80 128.50 30 1.11% 12.57%
Gjensidige Forsikr 152.40 0.26% 0.40 60076 152.30 151.90 152.50 227 152.20 152.40 500 1.13% 12.84%
HARGREAVES LANSDOWN 1708.00 0.95% 16.00 133828 1695.50 1683.00 1709.50 6 1707.00 1709.00 80 2.55% -7.20%
HISCOX LTD LS-,065 1595.00 0.00% 0.00 113265 1593.00 1590.00 1604.00 281 1595.00 1597.00 370 4.18% -1.30%
HSBC Holdings 622.40 -0.40% -2.50 8123682 629.60 621.70 630.00 978 622.00 622.50 1599 -6.73% -3.47%
Hammerson 370.30 -0.59% -2.20 378618 371.70 369.10 374.50 1817 370.00 372.00 421 -1.95% 12.95%
Hannover Rückversich 130.10 -0.31% -0.40 33243 130.30 129.90 131.00 2 130.00 130.20 74 2.19% 11.44%
Helvetia N 599.00 0.84% 5.00 2098 593.50 593.50 599.50 27 593.50 601.50 27 1.53% 4.54%
ICADE 74.50 1.29% 0.95 14045 73.65 73.20 74.50 6 74.40 74.65 50 -0.47% 10.60%
IG GROUP HOLDINGS 574.00 -5.90% -36.00 431861 608.50 566.50 614.00 130 573.50 580.50 6600 2.18% 5.99%
IMMOFINANZ 22.66 0.27% 0.06 12447 22.56 22.56 22.74 32 22.62 22.97 262 0.35% 7.73%
ING Groep 11.09 1.26% 0.14 3426326 10.93 10.93 11.14 1371 11.09 11.09 227 0.25% 15.60%
INTERMED CAPITAL GRP 1021.00 -0.20% -2.00 40898 1024.00 1020.50 1039.00 100 1020.00 1022.00 1062 0.79% 9.71%
INTESA SANPAOLO 2.04 -0.07% -0.00 5215186 2.04 2.04 2.05 430 2.04 2.04 3183 -0.39% 5.44%
INTL PERSONAL FIN 199.00 -2.36% -4.80 18824 203.60 199.00 203.60 2696 193.20 202.40 2574 1.95% 2.10%
INTU PROPERTIES 112.10 0.45% 0.50 426372 111.75 110.15 113.00 5048 112.10 112.80 5607 -5.46% -2.28%
Industrivärden A 196.80 0.67% 1.30 29636 196.10 196.00 197.20 1293 194.80 197.20 245 3.71% 6.89%
Investec Plc 488.60 0.58% 2.80 209872 489.00 487.30 494.30 150 488.40 489.10 249 -0.02% 10.46%
Investor B 419.30 0.12% 0.50 325165 418.10 418.10 421.70 25 416.80 422.80 100 1.97% 11.96%
JM 186.95 1.63% 3.00 47751 184.05 184.05 188.10 131 173.10 198.00 1362 2.05% 8.41%
JYSKE BANK 254.90 0.08% 0.20 45417 256.50 254.70 258.00 32 250.50 255.00 32 -2.04% 8.33%
Julius Baer N 40.41 1.79% 0.71 158519 40.01 40.01 40.91 2 36.18 40.54 6 -1.00% 15.59%
Jupit Fund Mgt 329.10 0.86% 2.80 421839 327.80 327.80 332.30 6433 327.30 329.50 673 1.52% 10.54%
KBC Groep 60.96 -0.68% -0.42 263399 61.26 60.86 61.86 120 60.94 61.00 95 -1.33% 8.05%
Kinnevik AB 'B' 226.60 1.16% 2.60 87594 223.80 223.70 228.40 100 225.00 250.00 45 4.38% 5.11%
Klépierre 30.26 0.17% 0.05 147266 30.29 30.16 30.39 144 30.18 30.36 120 0.77% 11.95%
LANCASHIRE 643.00 -0.92% -6.00 26457 651.00 642.50 652.00 100 643.50 644.00 888 -1.83% 6.19%
LAND SECURITES GRP 876.20 -0.48% -4.20 152526 876.60 873.80 880.00 190 876.00 876.60 25 -0.54% 9.23%
LEG Immobilien 99.70 -0.30% -0.30 75666 100.15 99.42 100.15 81 99.66 99.80 200 -1.91% 9.05%
LONDON STOCK EXCH. 4519.00 0.07% 3.00 146897 4506.00 4497.00 4546.00 172 4516.00 4520.00 72 -3.65% 12.13%
Legal & General 272.10 0.70% 1.90 1900394 270.30 270.30 274.30 1305 272.00 272.20 1305 2.10% 17.79%
Lloyds Banking Grp 60.15 0.05% 0.03 26441574 60.02 59.84 60.60 38200 60.14 60.16 15954 2.80% 16.16%
MAPFRE 2.48 0.16% 0.00 339206 2.47 2.47 2.49 4100 2.48 2.48 3023 2.61% 6.87%
Man Group 139.22 -0.55% -0.78 329418 140.55 138.95 141.00 1100 139.15 139.30 1512 -0.84% 4.48%
Mediobanca 8.25 0.05% 0.00 796951 8.25 8.21 8.31 3200 8.25 8.26 18 2.84% 12.16%
Merlin Properties SO 11.26 -0.92% -0.10 172216 11.29 11.18 11.34 100 11.25 11.26 13 -0.13% 3.97%
Münchener Rück 206.80 0.24% 0.50 94966 205.80 205.80 207.50 45 206.70 206.80 52 1.37% 8.61%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 37.69 -0.71% -0.27 194241 37.80 37.69 38.00 136 37.70 37.71 136 -0.40% 8.52%
Natixis 4.55 2.92% 0.13 3373466 4.42 4.42 4.59 5800 4.55 4.56 480 3.51% 7.69%
Nordea Bank 81.68 0.65% 0.53 3811298 81.23 80.20 82.29 4000 80.50 82.80 2000 -3.96% 9.42%
OLD MUTUAL LTD. 125.04 -0.53% -0.66 167097 126.46 124.90 127.66 2678 124.46 126.30 24222 -2.30% 7.79%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1536.00 0.33% 5.00 658193 1532.00 1530.50 1550.50 493 1534.50 1537.00 19 0.16% 9.36%
PSP N 101.80 0.10% 0.10 10473 101.80 101.60 102.10 155 89.60 101.90 15 -0.59% 5.01%
Pargesa I 79.35 0.38% 0.30 6514 79.50 78.95 79.55 10 79.20 79.70 276 0.32% 12.95%
Partners Group N 714.00 0.71% 5.00 4479 707.50 707.50 717.50 4 695.00 714.00 14 2.01% 19.26%
Provident Financial 590.20 15.45% 79.00 340949 515.20 511.40 596.80 894 583.00 599.40 4360 20.62% 2.29%
RSA INSURANCE GROUP 537.80 -0.30% -1.60 506793 539.70 537.20 544.00 270 536.60 542.60 289 0.86% 5.39%
Raiffeisenbank Bank 22.61 -1.70% -0.39 130878 23.00 22.48 23.26 881 22.54 22.63 859 -0.04% 2.17%
Royal Bk of Scotld G 256.20 0.67% 1.70 2641772 255.00 254.80 258.30 1938 255.10 256.30 1261 5.21% 17.93%
SCHRODERS VTG 2715.00 0.82% 22.00 31023 2698.00 2698.00 2732.00 234 2712.00 2716.00 45 0.63% 11.00%
SCOR SE 39.13 0.31% 0.12 125466 38.99 38.92 39.29 45 39.05 39.15 55 2.30% -0.69%
SEB A 93.08 2.13% 1.94 2581648 91.50 91.10 93.66 3498 92.44 94.00 118 -4.47% 6.00%
SEGRO 647.40 1.06% 6.80 821239 643.60 640.00 648.80 350 646.80 647.60 300 -1.05% 8.65%
SHB A 104.05 0.77% 0.80 1085078 103.10 103.05 104.60 2583 103.35 104.10 12 1.46% 6.37%
ST JAMES'S PLACE 956.60 0.19% 1.80 208902 960.60 952.60 967.40 250 948.40 956.40 100 0.76% 1.83%
STANDARD CHARTERED 609.70 -0.59% -3.60 1471774 615.50 607.10 618.50 569 609.50 609.80 569 -2.76% 0.48%
Sampo 'A' 41.84 -0.38% -0.16 498139 42.05 41.70 42.21 200 41.81 42.09 100 -0.54% 9.72%
Société Générale 25.36 1.42% 0.35 1249972 25.32 25.22 25.66 260 25.25 25.52 1197 3.53% -8.71%
Standard Life Aberde 235.20 0.30% 0.70 3719057 235.43 233.75 235.85 700 235.10 236.15 653 0.60% -8.29%
Swedbank A 171.95 4.09% 6.75 3252372 166.70 166.10 173.70 8800 159.70 174.45 1846 -17.81% -12.94%
Swiss Life N 419.10 0.96% 4.00 15152 415.40 415.40 420.20 84 413.30 419.90 1 1.16% 11.02%
Swiss Prime Site N 84.50 0.24% 0.20 8269 84.50 84.25 84.65 22 84.45 85.05 13 0.24% 5.97%
Swiss Re N 98.40 0.65% 0.64 183758 98.14 98.02 99.00 378 94.50 98.52 5 1.81% 8.79%
Sydbank 150.20 0.07% 0.10 11028 150.70 149.90 152.00 25 148.10 188.00 100 -1.57% -2.85%
Topdanmark 324.40 0.87% 2.80 5935 324.20 321.60 324.80 526 319.60 331.00 526 3.97% 7.13%
Tryg 176.80 0.40% 0.70 72436 176.70 175.90 177.05 145 174.20 179.60 972 2.02% 8.20%
UBS Group N 12.38 0.45% 0.06 1968844 12.32 12.31 12.50 2116 12.24 12.51 2116 -4.55% 1.85%
UNICREDIT 11.14 0.27% 0.03 1025126 11.17 11.08 11.26 100 11.13 11.38 528 3.60% 12.60%
Unione Di Banche Ita 2.33 -0.13% -0.00 482644 2.31 2.31 2.34 988 2.32 2.33 8500 0.87% -7.85%
UnipolSai Assicurazi 2.17 -0.28% -0.01 208500 2.18 2.17 2.19 2400 2.17 2.17 2715 -0.05% 10.12%
Vonovia SE 43.82 -0.20% -0.09 178420 43.82 43.55 43.86 600 43.81 43.87 106 -1.06% 10.05%
WFD Unibail Rodamco 142.80 -0.79% -1.14 74587 142.30 141.76 143.60 45 142.82 142.88 180 -1.66% 5.15%
Wendel 110.00 -0.99% -1.10 12199 111.10 109.60 111.20 40 109.90 111.70 54 5.51% 6.72%
Wereldhave 25.40 0.12% 0.03 16089 25.39 25.34 25.48 75 25.35 25.40 190 -0.12% -6.86%
Zurich Insurance N 325.10 -0.18% -0.60 36426 325.90 325.10 326.80 372 322.60 326.90 10 0.71% 11.26%