20.04.2019 15:14:14
STXE 600 FINANCIAL PR.EUR
212.83
$$$
0.3400
0.16%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs 212.83 Eröffnung 212.83
Diff. absolut 0.34 Tages-Hoch 212.83
Diff. % 0.16 % Tages-Tief 212.83
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 212.49 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.04.2019 / 15:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.96% 212.8 181.9
1 Woche 3.12% 212.8 208.5
1 Monat 3.20% 212.8 197.8
3 Monate 7.85% 212.8 192.6
6 Monate 6.86% 212.8 178.8
1 Jahr -6.74% 231.6 178.8
3 Jahre 8.32% 245.5 159.1
Benchmark:
7.84
13
SMI
15.96
13.55
SMI
-20.82
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.84,"chartHeight":18.48505369931,"year":2017,"ID_NOTATION":"101101"},"2018":{"performance":-20.82,"chartHeight":23.406145225668,"year":2018,"ID_NOTATION":"101101"},"2019":{"performance":15.96,"chartHeight":22.066737612669,"year":2019,"ID_NOTATION":"101101"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.04.2019 15:14:14
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 1079.50 - - - - - - 281 1080.00 1081.50 75 3.45% 39.33%
AEGON 4.67 - - - - - - 834 4.66 4.67 206 2.84% 14.71%
AGEAS/NV 46.66 - - - - - - 60 46.23 46.68 80 2.89% 19.09%
ALLIANZ 214.65 - - - - - - 98 214.60 214.65 52 3.15% 22.07%
ASHMORE GROUP 482.00 - - - - - - 690 481.20 482.40 370 4.83% 32.27%
AXA 23.75 - - - - - - 320 23.75 23.75 2000 1.84% 25.89%
Aareal Bank 30.97 - - - - - - 11 30.96 31.03 100 9.55% 15.04%
Ackermans & van Haar 144.90 - - - - - - 40 144.80 144.90 8 4.62% 9.61%
Admiral Group 2238.00 - - - - - - 80 2234.00 2239.00 500 0.49% 9.71%
Amundi S.A. 62.85 - - - - - - 304 62.20 62.85 110 3.46% 35.89%
Assicurazioni Genera 17.02 - - - - - - 805 17.02 17.02 53 1.55% 16.70%
Aviva 432.20 - - - - - - 1613 431.80 432.30 798 3.67% 15.50%
B. COM. PORTUGUES 0.25 - - - - - - 16074 0.25 0.25 12700 5.49% 8.66%
BA.SABADELL 1.02 - - - - - - 12900 1.02 1.02 780 5.82% 2.48%
BANKINTER - - - - - - - - - - - - -
BBVA 5.58 - - - - - - 2896 5.58 5.58 2896 3.52% -14.18%
BCA MONTE DEI PASCHI 1.39 - - - - - - 16909 1.38 1.41 16766 2.05% -6.60%
BCA POP SONDRIO 2.58 - - - - - - 1100 2.58 2.59 2122 10.53% -1.15%
BEAZLEY PLC LS -,05 561.00 - - - - - - 2000 560.50 568.00 2621 4.18% 11.09%
BME 25.16 - - - - - - 23 24.94 36.38 70 0.72% 3.97%
BNP Paribas 44.47 - - - - - - 200 48.82 49.12 200 - 12.61%
BPER 4.18 - - - - - - 3100 4.18 4.18 35 10.15% 24.70%
BRITISH LAND CO 597.20 - - - - - - 86 596.60 598.00 390 -1.55% 11.63%
Banco Santander 4.60 - - - - - - 120 4.60 4.60 107 2.46% 15.93%
Bank of Ireland 5.99 - - - - - - 250 5.95 6.00 250 6.97% 22.90%
Bankia 2.40 - - - - - - 1700 2.39 2.40 2152 5.02% -6.31%
Barclays Bank 169.42 - - - - - - 1355 169.34 169.46 3673 3.60% 13.14%
Bâloise N 174.20 - - - - - - 250 172.10 174.20 93 2.65% 28.85%
CLOSE BROTHERS GROUP 1578.00 - - - - - - 120 1572.00 1583.00 100 3.07% 9.66%
CNP Assurances 21.42 - - - - - - 180 21.38 21.46 13 2.88% 16.03%
COFINIMMO 115.40 - - - - - - 10 115.20 115.40 110 -3.03% 5.87%
CS Group N 13.67 - - - - - - 2000 12.28 13.71 127 8.88% 26.81%
Caixabank SA 2.96 - - - - - - 107 2.95 2.96 2000 3.76% -6.58%
Castellum 177.60 - - - - - - 353 174.25 184.35 353 -0.48% 8.46%
Commerzbank 8.11 - - - - - - 300 8.11 8.12 141 9.44% -24.34%
Covivio 94.80 - - - - - - 90 94.55 95.20 90 -0.52% 11.92%
Crédit Agricole 12.43 - - - - - - 500 12.43 12.47 800 7.02% 32.14%
DEUTSCHE BANK 7.79 - - - - - - 45 7.78 7.80 500 4.03% 11.75%
DEUTSCHE BOERSE 117.90 - - - - - - 55 117.85 117.90 55 2.61% 12.66%
DEUTSCHE EUROSHOP 26.88 - - - - - - 40 26.88 27.02 92 0.90% 5.25%
DNB ASA 167.80 - - - - - - 63 167.45 170.15 62 2.88% 21.64%
Danske Bank 128.85 - - - - - - 63 127.80 129.85 62 5.61% 0.16%
Derwent London 3108.00 - - - - - - 104 3106.00 3114.00 370 -3.84% 9.01%
Deutsche Wohnen 39.76 - - - - - - 56 39.74 39.80 509 -1.66% -0.75%
Direct Line Insuranc 340.30 - - - - - - 68 339.90 340.40 3300 1.34% 7.32%
ERSTE GROUP BANK 37.06 - - - - - - 559 36.88 37.05 5 5.58% 28.19%
Exor NV 60.46 - - - - - - 90 60.40 60.46 43 1.72% 28.67%
GAM N 4.41 - - - - - - 453 4.30 4.44 1104 26.81% 14.37%
GBL 89.28 - - - - - - 1 89.24 89.28 140 1.34% 17.72%
GREAT PORTLAND EST 733.80 - - - - - - 4533 725.40 733.80 300 -1.48% 11.17%
Gecina 130.40 - - - - - - 69 130.30 130.50 19 -1.51% 15.40%
Gjensidige Forsikr 159.10 - - - - - - 2398 156.55 160.65 2777 1.11% 18.11%
HARGREAVES LANSDOWN 2183.00 - - - - - - 42 2183.00 2185.00 80 3.85% 18.61%
HISCOX LTD LS-,065 1646.00 - - - - - - 170 1645.00 1651.00 203 4.24% 1.86%
HSBC Holdings 667.00 - - - - - - 1509 667.10 667.30 986 2.35% 3.44%
Hammerson 329.90 - - - - - - 200 329.80 330.20 460 -1.46% 0.03%
Hannover Rückversich 133.80 - - - - - - 40 133.80 134.00 66 2.69% 14.26%
Helvetia N 636.50 - - - - - - 30 632.00 637.00 7 2.00% 11.08%
ICADE 75.40 - - - - - - 170 75.35 75.40 3 -1.69% 13.38%
IG GROUP HOLDINGS 526.40 - - - - - - 280 525.40 526.40 200 1.66% -8.53%
IMMOFINANZ 23.05 - - - - - - 1739 22.68 23.11 155 0.85% 9.60%
ING Groep 12.04 - - - - - - 1296 12.04 12.04 1296 5.04% 25.54%
INTERMED CAPITAL GRP 1181.00 - - - - - - 901 1178.00 1182.00 950 3.96% 26.65%
INTESA SANPAOLO 2.33 - - - - - - 7996 2.33 2.36 3153 4.10% 20.67%
INTL PERSONAL FIN 203.00 - - - - - - 2768 195.40 200.00 2704 2.73% 1.70%
INTU PROPERTIES 101.95 - - - - - - 26354 100.70 102.00 2260 -0.88% -10.73%
Industrivärden A 215.60 - - - - - - 291 214.00 216.00 291 0.19% 17.88%
Investec Plc 514.20 - - - - - - 268 514.20 514.60 330 6.68% 16.92%
Investor B 438.30 - - - - - - 946 432.10 440.20 144 2.03% 17.04%
JM 183.15 - - - - - - 1450 181.25 185.40 2418 2.81% 6.20%
JYSKE BANK 276.70 - - - - - - 1093 270.30 278.80 29 3.87% 17.59%
Julius Baer N 48.00 - - - - - - 11 47.96 48.49 3000 6.55% 37.30%
Jupit Fund Mgt 396.30 - - - - - - 824 396.00 396.70 853 3.74% 34.25%
KBC Groep 67.00 - - - - - - 64 67.00 67.02 190 1.82% 18.75%
Kinnevik AB 'B' 257.60 - - - - - - 245 249.70 266.40 245 3.79% 20.88%
Klépierre 32.01 - - - - - - 65 32.00 32.02 10 -1.99% 18.42%
LANCASHIRE 680.50 - - - - - - 231 679.50 680.50 859 1.95% 12.39%
LAND SECURITES GRP 911.60 - - - - - - 124 911.40 921.00 3638 -1.86% 13.10%
LEG Immobilien 103.85 - - - - - - 120 103.75 103.90 113 -1.52% 13.25%
LONDON STOCK EXCH. 4968.00 - - - - - - 24 4968.00 4970.00 62 2.67% 23.28%
Legal & General 291.20 - - - - - - 3900 291.20 291.60 2472 1.75% 26.06%
Lloyds Banking Grp 66.02 - - - - - - 10000 66.02 66.05 13908 2.83% 27.50%
MAPFRE 2.67 - - - - - - 2243 2.67 2.71 14968 3.68% 15.46%
Man Group 153.45 - - - - - - 3947 153.35 153.60 4243 5.50% 15.16%
Mediobanca 9.52 - - - - - - 213 9.51 9.52 400 0.78% 29.40%
Merlin Properties SO 12.08 - - - - - - 10 12.07 12.08 587 1.43% 11.59%
Münchener Rück 221.90 - - - - - - 45 221.80 222.00 45 2.87% 16.54%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 38.40 - - - - - - 90 38.40 38.41 143 2.43% 10.57%
Natixis 5.26 - - - - - - 3 5.25 5.26 26 4.91% 27.95%
Nordea Bank 78.16 - - - - - - 1000 78.00 78.12 1000 1.94% 4.70%
OLD MUTUAL LTD. 128.64 - - - - - - 20030 126.94 129.32 6363 2.42% 10.90%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1780.50 - - - - - - 600 1779.50 1780.50 543 6.52% 26.77%
PSP N 103.50 - - - - - - 31 103.20 103.60 25 - 6.87%
Pargesa I 81.70 - - - - - - 300 81.20 81.75 1 2.06% 16.30%
Partners Group N 760.00 - - - - - - 11 750.00 770.00 1 2.07% 27.84%
Provident Financial 507.00 - - - - - - 137 506.80 507.60 230 -3.24% -12.13%
RSA INSURANCE GROUP 546.40 - - - - - - 28 546.40 547.20 1361 2.32% 6.76%
Raiffeisenbank Bank 23.92 - - - - - - 703 23.89 23.97 736 8.53% 8.09%
Royal Bk of Scotld G 262.30 - - - - - - 1119 262.30 262.50 1119 1.75% 21.55%
SCHRODERS VTG 3193.00 - - - - - - 121 3192.00 3196.00 70 6.33% 30.54%
SCOR SE 39.21 - - - - - - 90 39.19 39.21 1 1.55% -0.48%
SEB A 91.28 - - - - - - 687 91.12 92.72 4347 2.72% 6.16%
SEGRO 671.60 - - - - - - 52 670.80 677.20 4957 -1.87% 13.91%
SHB A 104.35 - - - - - - 607 103.35 105.40 607 0.19% 6.68%
ST JAMES'S PLACE 1116.00 - - - - - - 323 1115.50 1117.00 297 3.29% 18.80%
STANDARD CHARTERED 673.40 - - - - - - 215 673.60 674.00 556 3.06% 10.32%
Sampo 'A' 41.36 - - - - - - 15 39.90 42.00 20 3.04% 8.05%
Société Générale 28.96 - - - - - - 2 28.93 30.25 69 7.54% 4.25%
Standard Life Aberde 279.90 - - - - - - 2732 279.70 280.20 2736 5.30% 9.14%
Swedbank A 154.50 - - - - - - 73 152.50 154.95 71 4.60% -21.77%
Swiss Life N 475.30 - - - - - - 100 457.70 475.50 1 4.42% 25.91%
Swiss Prime Site N 81.55 - - - - - - 23 81.45 85.50 126 -1.09% 2.51%
Swiss Re N 102.80 - - - - - - 3000 101.80 102.95 1 3.34% 14.40%
Sydbank 146.10 - - - - - - 2355 145.10 147.30 2056 3.54% -5.50%
Topdanmark 342.60 - - - - - - 19 341.60 343.00 33 2.76% 13.14%
Tryg 200.80 - - - - - - 1718 199.00 202.40 1718 3.45% 22.89%
UBS Group N 13.46 - - - - - - 10 13.42 13.53 14 5.78% 10.69%
UNICREDIT 12.79 - - - - - - 1526 12.79 12.80 390 7.01% 29.70%
Unione Di Banche Ita 2.82 - - - - - - 1600 2.82 2.82 1900 9.65% 11.65%
UnipolSai Assicurazi 2.44 - - - - - - 2393 2.44 2.45 2278 1.24% 23.98%
Vonovia SE 44.24 - - - - - - 142 44.23 44.25 142 -1.82% 11.10%
WFD Unibail Rodamco 155.00 - - - - - - 47 154.95 155.00 47 -0.74% 14.14%
Wendel 120.10 - - - - - - 40 120.00 120.20 20 1.35% 15.37%
Wereldhave 24.92 - - - - - - 82 24.92 28.50 813 -0.24% -8.52%
Zurich Insurance N 327.60 - - - - - - 1000 326.80 333.10 132 3.57% 12.11%