22.02.2020 15:01:52
STXE 600 FINANCIAL PR.EUR
221.49
$$$
-1.2700
-0.57%
21.02.2020 17:50
 
Chart
Kursdaten
Kurs 221.49 Eröffnung 221.49
Diff. absolut -1.27 Tages-Hoch 221.49
Diff. % -0.57 % Tages-Tief 221.49
Volumen - Umsatz -
Schlusskurs vom 20.02.2020 222.76 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.02.2020 / 17:50
Währung $$$ Aktualisierungsstand 22.02.2020 / 15:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.90% 226.3 210.1
1 Woche -1.67% 226.3 221.5
1 Monat 3.17% 226.3 210.1
3 Monate 7.71% 226.3 203.1
6 Monate 20.46% 226.3 182.0
1 Jahr 12.60% 226.3 179.8
3 Jahre 1.11% 245.5 178.8
Benchmark:
SMI
17.68
26.51
2.9
4.65
-20.82
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-20.82,"chartHeight":40.526988808815,"year":2018,"ID_NOTATION":"101101"},"2019":{"performance":17.68,"chartHeight":39.10075622031,"year":2019,"ID_NOTATION":"101101"},"2020":{"performance":2.9,"chartHeight":23.32981288763,"year":2020,"ID_NOTATION":"101101"}}
{"2018":{"performance":-10.68,"chartHeight":34.703224304937,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":4.65,"chartHeight":27.449001398433,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.31049893614,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.47,"chartHeight":17.402168381481,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.629002434936,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.679363684273,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.59,"chartHeight":18.086770602689,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":36.951834882273,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.161241496759,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.14,"chartHeight":15.184178413188,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.320030029326,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.49,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.02.2020 15:01:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 1171.50 -0.38% -4.50 179059 1171.25 1164.00 1185.50 298 1171.00 1172.50 303 0.43% 6.31%
Ackermans & van Haar 145.90 -0.41% -0.60 2049 146.20 145.30 146.60 14 145.60 145.90 20 -0.82% 4.29%
Admiral Group 2280.00 -0.74% -17.00 58885 2283.00 2271.00 2293.00 99 2278.00 2282.00 69 -2.15% -1.60%
AEGON 3.67 -1.56% -0.06 1387415 3.69 3.65 3.74 2000 3.66 3.68 2000 -3.50% -9.96%
AGEAS/NV 47.62 -2.88% -1.41 229770 48.72 47.53 48.72 172 47.60 47.76 96 -9.26% -9.88%
ALLIANZ 230.75 0.87% 2.00 293462 225.85 225.50 232.60 9 230.65 230.80 87 -0.11% 5.41%
Amundi S.A. 76.25 -1.42% -1.10 43254 76.55 75.95 76.85 32 76.15 76.25 45 -1.10% 9.32%
ASHMORE GROUP 559.50 -0.27% -1.50 52189 557.50 557.50 565.00 647 559.00 560.00 154 -1.32% 8.01%
Assicurazioni Genera 18.38 -1.34% -0.25 271867 18.55 18.34 18.62 166 18.37 18.38 698 -1.92% -0.30%
Aviva 404.40 -0.44% -1.80 796747 405.00 402.30 408.60 700 404.40 404.60 722 -1.46% -3.62%
AXA 24.09 -1.81% -0.45 2614575 24.27 23.94 24.36 60 24.09 24.14 228 -5.42% -3.93%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 2.04 0.00% 0.00 416884 2.03 2.02 2.14 4100 2.05 2.05 3700 13.71% 46.34%
BBVA 5.12 -9.95% -0.56 7464761 5.08 5.05 5.13 293 5.11 5.11 515 -2.31% 2.22%
B. COM. PORTUGUES 0.19 -1.09% -0.00 1418778 0.19 0.19 0.19 91141 0.19 0.19 91141 -0.16% -6.31%
BA.SABADELL 0.87 0.39% 0.00 4153606 0.86 0.85 0.87 46331 0.86 0.87 2500 2.25% -16.37%
Banco Santander 3.78 -2.05% -0.08 11315985 3.80 3.75 3.84 469 3.78 3.78 641 -4.00% 1.07%
Bank of Ireland 3.98 -0.20% -0.01 906617 3.92 3.89 4.00 400 3.95 3.98 1529 -3.59% -18.66%
Bankia 1.70 -0.88% -0.01 1451896 1.70 1.68 1.71 1700 1.69 1.70 650 0.50% -10.60%
- - - - - - - - - - - 0.00% 0.00%
Barclays Bank 179.14 -1.18% -2.14 8870898 180.30 178.00 181.96 1247 178.84 179.18 2143 1.93% -0.63%
BCA POP SONDRIO 2.52 -3.15% -0.08 99577 2.58 2.50 2.60 2900 2.52 2.54 2000 6.77% 19.07%
BEAZLEY PLC LS -,05 580.50 -0.85% -5.00 98195 582.50 580.00 586.00 480 579.50 583.00 500 0.00% 4.22%
BNP Paribas 53.28 -0.26% -0.14 1108447 52.94 52.73 53.44 21 53.27 53.30 130 -0.62% 0.99%
BME 34.86 -0.17% -0.06 19316 34.76 34.46 34.86 1353 34.50 36.24 1353 0.11% 1.93%
Bper Banca 4.09 -3.08% -0.13 190922 4.21 4.07 4.25 1351 4.07 4.25 89 -9.20% -9.14%
BRITISH LAND CO 556.20 -2.18% -12.40 497339 567.00 554.00 567.20 5092 552.60 556.60 500 -5.95% -12.71%
Caixabank SA 2.71 0.11% 0.00 3381705 2.68 2.67 2.71 3044 2.70 2.71 2398 -3.51% -3.01%
Castellum 253.60 0.44% 1.10 78846 252.60 251.90 257.00 300 242.00 253.90 2 2.09% 15.22%
CLOSE BROTHERS GROUP 1441.00 -0.69% -10.00 40532 1433.00 1432.00 1444.00 460 1439.00 1441.00 263 -1.44% -10.11%
CNP Assurances 16.03 -1.48% -0.24 93941 16.14 15.84 16.24 130 15.91 16.05 536 -4.92% -9.38%
COFINIMMO 158.40 0.00% 0.00 7560 157.60 157.40 158.60 7 158.20 159.20 31 2.72% 20.73%
Commerzbank 6.49 -3.97% -0.27 1747648 6.64 6.47 6.68 528 6.49 6.49 747 -0.84% 17.51%
Covivio 111.10 0.45% 0.50 8477 110.70 110.30 111.40 27 111.00 111.40 90 0.54% 9.89%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 13.15 -0.23% -0.03 1878201 13.08 13.01 13.20 990 10.10 13.15 198 -2.59% 1.47%
Danske Bank 120.60 -1.39% -1.70 741217 122.05 120.40 122.05 1998 119.05 123.50 1016 -0.78% 11.46%
Derwent London 4284.00 0.61% 26.00 48362 4250.00 4250.00 4302.00 73 4276.00 4288.00 43 0.37% 6.89%
DEUTSCHE BANK 9.48 -4.21% -0.42 3651797 9.75 9.42 9.86 1200 9.47 9.50 1600 -6.91% 36.74%
DEUTSCHE BOERSE 155.20 0.39% 0.60 135656 154.10 153.30 157.20 53 155.20 155.65 53 1.04% 10.46%
DEUTSCHE EUROSHOP 25.34 0.32% 0.08 16887 25.16 25.14 25.48 189 25.30 25.36 332 -0.78% -3.80%
Deutsche Wohnen 38.80 0.21% 0.08 238339 38.66 38.65 39.43 221 38.79 38.80 128 -0.23% 6.51%
Direct Line Insuranc 335.50 -1.12% -3.80 660050 336.10 334.70 341.40 850 335.20 335.70 444 -3.56% 7.05%
DNB ASA 175.10 -1.05% -1.85 412189 175.10 174.45 175.60 963 174.10 177.05 20 0.00% 6.44%
ERSTE GROUP BANK 34.55 -0.75% -0.26 239255 34.50 34.16 34.63 984 34.10 34.85 954 -2.43% 2.71%
Exor NV 71.92 -2.73% -2.02 33799 73.05 71.76 73.68 77 71.76 72.14 92 -4.03% 3.57%
- - - - - - - - - - - 0.00% 0.00%
Gecina 181.00 -0.49% -0.90 19300 181.80 180.60 182.10 27 180.60 181.50 60 -0.49% 13.20%
Gjensidige Forsikr 208.50 0.97% 2.00 68011 207.00 205.90 208.50 1143 207.30 210.30 37 0.48% 13.13%
GREAT PORTLAND EST 956.80 0.21% 2.00 82298 959.80 954.20 965.00 777 953.20 956.40 712 -0.75% 10.97%
GBL 92.72 -1.11% -1.04 7162 92.96 92.36 93.56 98 92.66 92.80 95 -1.12% -1.40%
Hammerson 223.90 -1.06% -2.40 1436665 224.90 220.00 232.60 693 222.90 223.90 1650 -6.71% -27.63%
Hannover Rueck 188.40 -0.63% -1.20 30546 188.70 188.00 189.90 25 188.00 188.80 23 -1.67% 9.28%
HARGREAVES LANSDOWN 1710.75 0.13% 2.25 160871 1695.00 1688.50 1726.50 131 1708.50 1710.50 210 1.41% -11.47%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 1331.00 -0.22% -3.00 40681 1320.00 1320.00 1339.00 370 1331.00 1332.00 190 -1.19% -6.27%
HSBC Holdings 561.40 0.02% 0.10 6227499 562.60 557.60 563.80 449 561.30 561.70 1718 -3.98% -5.57%
ICADE 104.00 -0.19% -0.20 13401 103.80 103.50 104.40 45 103.70 104.10 19 -0.95% 7.33%
IG GROUP HOLDINGS 689.80 -0.32% -2.20 30069 686.20 685.80 692.60 550 689.40 690.20 387 2.01% -0.95%
IMMOFINANZ 26.40 -1.03% -0.28 10717 26.60 26.40 26.60 100 26.40 27.15 3188 0.00% 10.00%
Industrivärden A 258.20 -0.84% -2.20 19699 258.20 257.60 261.20 639 256.80 262.60 1000 -0.77% 11.10%
ING Groep 9.89 -1.70% -0.17 3833654 9.97 9.80 10.01 253 9.89 9.90 1140 -7.42% -7.95%
INTERMED CAPITAL GRP 1875.00 0.81% 15.00 107870 1850.00 1847.00 1896.00 140 1873.00 1878.00 191 3.31% 16.17%
INTESA SANPAOLO 2.52 -1.76% -0.04 12171796 2.54 2.50 2.56 939 2.51 2.52 7344 0.62% 6.95%
INTL PERSONAL FIN 173.20 1.17% 2.00 2684 170.60 170.60 173.60 752 165.40 179.80 729 -2.81% 4.72%
INTU PROPERTIES 13.68 -13.83% -2.19 109705 15.47 13.61 15.47 42452 13.29 34.00 10000 11.63% -59.73%
Investec Plc 445.00 0.59% 2.60 219028 434.10 433.20 447.30 6390 441.30 446.00 299 -0.93% 0.09%
Investor B 558.60 -0.78% -4.40 173285 560.00 556.60 564.20 634 553.20 558.80 200 -0.89% 9.14%
JM 300.30 -0.33% -1.00 21307 299.10 299.10 302.80 148 299.80 308.00 490 1.32% 8.14%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 390.20 -0.74% -2.90 112396 389.50 387.80 393.20 919 389.90 390.60 913 -1.54% -4.90%
JYSKE BANK 279.95 -1.43% -4.05 32323 280.90 279.80 282.60 95 279.40 281.50 629 2.73% 15.02%
KBC Groep 69.62 -0.71% -0.50 229887 69.50 69.18 69.98 110 69.58 69.76 68 -4.05% 3.76%
Kinnevik AB 'B' 228.20 -0.87% -2.00 130296 229.20 227.60 229.70 300 228.00 233.00 765 -1.55% -0.22%
Klépierre 30.36 -2.63% -0.82 284831 30.97 30.01 30.97 5 30.36 30.42 190 -3.07% -10.18%
LANCASHIRE 807.00 1.13% 9.00 37670 804.00 797.50 816.50 465 806.50 808.00 468 1.51% 5.01%
LAND SECURITES GRP 959.60 -0.50% -4.80 178922 968.60 953.80 975.40 1015 959.00 959.80 500 -3.73% -2.95%
LEG Immobilien 117.60 0.90% 1.05 24496 115.60 115.60 117.85 76 117.50 117.70 73 2.08% 11.47%
Legal & General 313.20 -0.51% -1.60 1088679 312.40 311.10 315.25 959 313.10 313.50 1119 -1.48% 3.03%
Lloyds Banking Grp 55.50 -1.98% -1.12 26309853 55.62 55.17 56.06 8638 55.49 55.53 8638 -2.03% -11.69%
LONDON STOCK EXCH. 8428.00 -0.14% -12.00 30886 8398.00 8382.00 8538.00 39 8426.00 8442.00 44 2.76% 8.78%
Man Group 158.50 -0.56% -0.90 216590 158.00 157.75 158.78 2431 158.35 158.55 950 3.75% 0.38%
MAPFRE 2.35 -1.42% -0.03 572720 2.36 2.35 2.38 1700 2.35 2.36 1900 -2.65% -0.70%
Mediobanca 9.41 -2.10% -0.20 280274 9.55 9.40 9.62 705 9.40 9.42 11 -1.92% -4.33%
Merlin Properties SO 13.32 0.45% 0.06 175046 13.21 13.19 13.32 174 13.29 13.32 237 0.00% 4.47%
Münchener Rück 273.50 -0.69% -1.90 128356 273.50 272.80 275.90 38 273.50 273.60 38 -3.15% 3.83%
- - - - - - - - - - - 0.00% 0.00%
Natixis 4.28 -1.06% -0.05 1473992 4.30 4.26 4.32 1992 4.28 4.28 484 -1.61% 8.51%
NN Group 36.67 -2.11% -0.79 466809 37.28 36.43 37.32 132 36.59 36.91 902 1.78% 8.23%
Nordea Bank 85.48 -0.90% -0.78 1716448 85.66 85.24 85.82 500 84.20 86.76 500 -0.19% 12.82%
OLD MUTUAL LTD. 86.22 -2.16% -1.90 31096 86.26 85.36 87.30 879 86.22 87.30 32073 -5.83% -18.66%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Provident Financial 467.20 -1.02% -4.80 39515 474.50 465.00 474.50 100 466.80 467.50 474 -0.36% 1.81%
PRUDENTIAL 1482.50 -1.10% -16.50 892887 1489.50 1478.50 1504.50 600 1478.00 1483.50 312 0.58% 2.56%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 21.57 -2.35% -0.52 56879 21.91 21.43 21.95 1124 21.36 21.59 100 -4.52% -3.32%
Royal Bk of Scotld G 204.70 -1.63% -3.40 1259237 205.90 204.00 206.90 1904 204.10 204.80 1854 -4.57% -15.41%
RSA INSURANCE GROUP 567.80 -0.87% -5.00 65771 568.20 566.20 573.00 646 568.20 572.40 4915 -1.42% 0.60%
Sampo 'A' 41.10 -0.36% -0.15 158244 41.01 40.78 41.34 100 41.00 41.12 100 -0.56% 5.52%
SCHRODERS VTG 3362.00 -0.68% -23.00 25529 3357.00 3341.00 3386.00 100 3357.00 3385.00 829 -0.56% 0.60%
SCOR SE 36.90 0.35% 0.13 119670 36.77 36.63 37.22 160 36.86 36.91 63 -0.83% -1.55%
SEGRO 922.20 0.35% 3.20 380127 917.30 915.60 925.20 421 921.00 922.40 398 -1.22% 2.97%
SEB A 102.15 -1.68% -1.75 985821 103.75 101.85 103.90 109 101.20 102.40 1200 1.69% 16.13%
Société Générale 31.04 -0.72% -0.23 1012999 31.04 30.74 31.27 29 31.04 31.06 130 -2.38% -0.23%
ST JAMES'S PLACE 1163.50 -0.21% -2.50 94099 1156.00 1152.00 1175.50 370 1162.50 1164.50 309 -1.98% -0.17%
STANDARD CHARTERED 625.00 0.58% 3.60 1973794 616.40 616.40 630.80 130 625.00 625.40 468 -1.64% -12.56%
Standard Life Aberde 323.10 -0.62% -2.00 492979 323.20 321.40 328.80 1101 322.80 323.30 800 -0.37% -1.67%
SHB A 109.40 -1.17% -1.30 950195 110.35 108.75 110.40 1000 109.00 110.10 100 -0.32% 8.53%
Swedbank A 161.60 -0.19% -0.30 461501 161.30 160.20 162.15 2192 160.15 163.35 68 3.16% 15.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 160.50 -0.86% -1.40 4772 161.00 159.80 161.30 100 160.10 161.20 100 1.71% 14.56%
Topdanmark 324.60 -1.28% -4.20 6142 327.20 324.60 328.80 543 322.40 326.00 543 1.06% -1.28%
Tryg 208.20 -0.72% -1.50 86700 208.00 207.60 209.40 844 206.80 209.40 846 0.48% 5.15%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 13.12 -4.53% -0.62 2670201 13.56 13.02 13.46 1337 13.08 13.12 394 -5.34% 0.64%
Unione Di Banche Ita 4.21 -0.61% -0.03 1054587 4.17 4.14 4.26 1309 4.20 4.22 1302 27.50% 43.92%
UnipolSai Assicurazi 2.55 -2.95% -0.08 98161 2.60 2.55 2.60 1300 2.53 2.56 1300 -2.64% -1.89%
Vonovia SE 53.54 0.19% 0.10 140597 53.30 53.14 53.90 200 53.54 53.56 146 0.68% 11.63%
Wendel 124.80 -0.16% -0.20 4096 124.50 122.90 125.30 25 124.60 125.10 38 -0.48% 5.49%
Wereldhave 16.08 -1.05% -0.17 12510 15.97 15.97 16.20 100 16.06 16.10 90 -0.12% -20.47%
WFD Unibail Rodamco 122.25 -2.63% -3.30 218366 125.15 121.65 125.15 35 122.35 122.40 45 -3.85% -12.71%
- - - - - - - - - - - 0.00% 0.00%