03.04.2020 07:24:48
STXE 600 FINANCIAL PR.EUR
137.64
$$$
-0.1800
-0.13%
02.04.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 01.04.2020 137.82 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 02.04.2020 / 17:50
Währung $$$ Aktualisierungsstand 03.04.2020 / 07:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -36.05% 226.3 126.5
1 Woche -8.93% 145.0 137.6
1 Monat -27.45% 192.0 126.5
3 Monate -36.94% 226.3 126.5
6 Monate -28.13% 226.3 126.5
1 Jahr -32.46% 226.3 126.5
3 Jahre -38.41% 245.5 126.5
SMI
17.68
26.51
SMI
-20.82
-10.68
SMI
-36.05
-12.68
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":-36.05,"chartHeight":22,"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":-12.68,"chartHeight":18.906850283253,"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":-28.21,"chartHeight":22,"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":-24.97,"chartHeight":21.994528969301,"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":-24.68,"chartHeight":21.94130087983,"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":-27.76,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 03.04.2020 07:24:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 706.40 -1.26% -9.00 219244 732.20 700.40 738.60 121 708.60 709.60 270 -12.68% -35.90%
Ackermans & van Haar 115.80 0.35% 0.40 955 116.10 115.20 117.20 40 105.00 115.50 2 -2.77% -17.23%
Admiral Group 2253.00 0.36% 8.00 54583 2257.00 2245.00 2302.00 150 2252.00 2274.00 772 -1.70% -2.76%
AEGON 2.27 4.37% 0.10 2712021 2.19 2.18 2.31 488 2.27 2.30 1 -6.66% -44.27%
AGEAS/NV 37.61 12.47% 4.17 495306 35.76 35.44 38.25 450 36.24 37.90 718 16.55% -28.82%
ALLIANZ 152.28 -0.72% -1.10 276875 155.14 149.88 156.42 140 152.24 152.36 140 -3.11% -30.43%
Amundi S.A. 51.30 -2.19% -1.15 38216 54.10 51.00 54.35 921 50.25 54.15 60 -8.64% -26.45%
ASHMORE GROUP 319.80 -2.26% -7.40 383114 327.80 318.80 327.80 473 319.20 320.80 1803 -12.96% -38.26%
Assicurazioni Genera 12.35 2.19% 0.27 218278 12.21 12.19 12.54 1130 12.37 12.38 1097 -2.95% -33.02%
Aviva 250.60 4.33% 10.40 1351178 240.95 238.00 254.80 657 248.90 251.10 1304 -7.32% -40.28%
AXA 14.78 0.83% 0.12 1966242 14.63 14.30 14.94 605 14.78 14.79 605 -8.37% -41.06%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.14 2.24% 0.03 13031 1.13 1.12 1.14 17916 1.12 1.16 1702 -1.97% -18.08%
BBVA 2.67 -53.04% -3.01 7858166 2.74 2.60 2.76 5271 2.67 2.69 3739 -18.82% -46.69%
B. COM. PORTUGUES 0.09 -5.97% -0.01 1576626 0.10 0.09 0.10 91141 0.09 0.10 150000 -14.09% -53.40%
BA.SABADELL 0.44 -2.01% -0.01 2884986 0.45 0.43 0.46 6648 0.44 0.44 5736 -14.42% -57.96%
Banco Santander 2.14 0.28% 0.01 11286796 2.18 2.10 2.22 4665 2.13 2.14 7342 -12.70% -42.72%
Bank of Ireland 1.67 0.60% 0.01 367196 1.63 1.63 1.74 5000 1.50 1.98 1408 -18.76% -65.79%
Bankia 0.96 -2.00% -0.02 591931 0.98 0.94 1.01 1851 0.95 1.09 847 -9.42% -49.26%
BANKINTER 3.10 -2.55% -0.08 536351 3.22 3.04 3.30 655 3.09 4.25 56 -9.76% -52.69%
Barclays Bank 81.89 -2.86% -2.41 23614317 83.44 80.94 86.53 34801 81.20 81.94 2400 -23.54% -54.58%
BCA POP SONDRIO 1.48 7.77% 0.11 32289 1.41 1.40 1.49 6476 1.45 1.51 14314 3.47% -30.24%
BEAZLEY PLC LS -,05 367.20 3.20% 11.40 176468 364.20 360.40 375.40 3037 364.00 372.20 3549 -5.60% -34.08%
BNP Paribas 25.78 -0.56% -0.14 1036644 26.16 25.20 26.69 157 25.78 25.89 346 -16.99% -51.14%
BME 33.25 0.21% 0.07 4586 33.16 33.16 33.25 294 33.20 33.56 119 -0.27% -2.78%
Bper Banca 2.68 -2.35% -0.06 30961 2.76 2.66 2.76 2400 2.68 2.70 2035 -7.14% -40.40%
BRITISH LAND CO 320.65 2.22% 6.95 858644 320.90 311.00 327.70 600 320.70 321.30 600 -8.65% -49.68%
Caixabank SA 1.63 -1.95% -0.03 1418596 1.67 1.60 1.71 4595 1.64 1.64 4818 -11.91% -41.43%
Castellum 159.30 -1.36% -2.20 52089 164.05 157.75 164.45 771 157.65 161.50 2161 -4.87% -27.62%
CLOSE BROTHERS GROUP 960.00 -7.87% -82.00 31076 1039.00 956.50 1039.00 5 925.00 991.00 2556 -17.35% -40.11%
CNP Assurances 8.86 6.30% 0.53 117508 8.40 8.40 8.97 2159 8.70 8.88 155 -13.27% -49.94%
COFINIMMO 117.40 -0.17% -0.20 3840 119.00 116.50 119.00 170 116.20 130.00 10 -0.17% -10.52%
Commerzbank 3.13 1.33% 0.04 1642705 3.17 3.04 3.29 2092 3.13 3.21 750 -17.41% -43.28%
Covivio 56.85 7.87% 4.15 27169 53.80 53.05 58.65 56 56.00 58.10 26 -1.64% -43.77%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 6.30 -0.43% -0.03 2267913 6.54 6.11 6.66 1000 6.30 6.34 868 -14.86% -51.39%
Danske Bank 73.28 -1.08% -0.80 417364 74.72 71.44 74.72 470 73.34 74.60 505 -2.55% -32.27%
Derwent London 3094.00 0.06% 2.00 54802 3225.00 3090.00 3254.00 120 3096.00 3114.00 278 -6.36% -22.80%
DEUTSCHE BANK 5.59 0.40% 0.02 1916179 5.63 5.49 5.93 1512 5.58 5.60 750 -12.25% -19.46%
DEUTSCHE BOERSE 119.55 -0.87% -1.05 133857 121.55 116.55 121.95 77 119.45 119.60 77 -4.40% -14.91%
DEUTSCHE EUROSHOP 11.24 3.59% 0.39 73646 10.80 10.39 12.36 1363 10.97 11.40 31 -6.72% -57.33%
Deutsche Wohnen 34.74 0.43% 0.15 255478 35.00 33.93 35.24 243 34.73 35.00 952 2.75% -4.64%
Direct Line Insuranc 273.40 -3.19% -9.00 856587 283.80 272.90 289.40 1372 272.90 273.40 839 -1.30% -12.76%
DNB ASA 110.90 -3.94% -4.55 1155974 115.00 108.70 117.00 524 109.25 115.20 498 -1.90% -32.58%
ERSTE GROUP BANK 15.77 -1.00% -0.16 378641 16.00 15.66 16.20 2180 15.53 15.79 90 -18.98% -53.12%
Exor NV 44.25 1.61% 0.70 40178 43.69 43.20 44.96 43 44.21 44.52 124 -7.91% -36.28%
- - - - - - - - - - - 0.00% 0.00%
Gecina 124.30 5.16% 6.10 35425 122.00 116.90 127.90 380 120.20 124.70 32 -1.66% -22.26%
Gjensidige Forsikr 175.50 -0.74% -1.30 166646 177.70 174.20 180.10 2728 174.00 177.60 325 -0.48% -4.77%
GREAT PORTLAND EST 650.60 -1.06% -7.00 54162 690.60 649.00 708.40 181 645.60 659.80 2891 -4.63% -24.54%
GBL 67.12 -1.47% -1.00 14927 71.36 66.22 71.36 14 67.22 73.86 41 -7.42% -28.63%
Hammerson 71.00 -5.51% -4.14 974174 75.74 69.40 76.22 714 71.00 71.76 1200 -27.58% -77.05%
Hannover Rueck 127.00 0.87% 1.10 44032 127.70 124.80 128.50 47 127.20 128.00 36 -5.08% -26.33%
HARGREAVES LANSDOWN 1320.00 0.46% 6.00 74448 1334.00 1314.00 1353.50 280 1313.00 1325.00 424 -9.88% -31.69%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 865.80 -3.48% -31.20 356761 896.40 857.60 914.60 3322 854.20 876.00 3196 -6.22% -39.03%
HSBC Holdings 395.50 -3.31% -13.55 10328096 405.20 387.65 408.50 2512 395.35 395.90 2512 -20.16% -33.47%
ICADE 70.00 -2.17% -1.55 8844 71.45 69.90 72.20 81 70.00 70.20 14 -8.97% -27.76%
IG GROUP HOLDINGS 671.00 -1.69% -11.50 334998 687.50 662.75 693.50 584 669.50 684.50 4148 0.00% -3.65%
IMMOFINANZ 15.87 0.44% 0.07 11012 16.11 15.71 16.24 122 15.74 16.10 4285 6.94% -33.88%
Industrivärden A 193.20 0.57% 1.10 40182 191.20 188.30 194.10 2510 191.80 195.70 2561 2.88% -16.87%
ING Groep 4.82 0.76% 0.04 5398815 4.84 4.64 4.97 1404 4.80 4.82 1460 -19.30% -55.16%
Intermediate Capital 816.50 -5.50% -47.50 232528 844.50 799.00 852.50 1066 810.50 1650.00 4 -13.00% -49.41%
INTESA SANPAOLO 1.43 -0.22% -0.00 12387787 1.43 1.39 1.44 13041 1.43 1.43 13041 -12.60% -39.29%
INTL PERSONAL FIN 56.00 -8.94% -5.50 16382 62.70 56.00 62.70 420 55.00 60.00 961 -29.56% -66.14%
INTU PROPERTIES 4.00 -10.67% -0.48 407588 4.40 4.00 4.47 6928 4.00 5.00 4800 1.57% -88.22%
Investec Plc 144.10 4.08% 5.65 251031 140.70 140.70 151.85 275 142.90 145.25 305 -15.41% -54.45%
Investor B 437.20 -0.93% -4.10 374099 445.20 429.40 445.20 30 375.00 444.20 785 -0.36% -14.58%
JM 170.05 2.25% 3.75 312392 168.00 168.00 175.15 2105 168.05 171.70 2919 -4.49% -38.76%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 194.30 0.99% 1.90 55146 192.60 190.90 197.50 6335 190.80 195.60 602 -3.19% -52.64%
JYSKE BANK 158.15 -1.49% -2.40 13451 161.25 155.40 161.25 120 156.15 160.25 120 -4.35% -35.02%
KBC Groep 43.76 5.19% 2.16 136438 42.79 42.24 44.46 123 43.84 44.50 100 -9.00% -34.78%
Kinnevik AB 'B' 167.20 2.20% 3.60 280058 164.35 161.90 168.45 2135 165.30 168.85 2969 0.84% -26.89%
Klépierre 15.62 -3.46% -0.56 153032 16.18 15.57 16.46 72 15.59 15.73 350 -20.40% -53.77%
LANCASHIRE 595.50 0.00% 0.00 19697 595.50 583.50 602.50 775 586.50 619.00 2658 -2.38% -22.51%
LAND SECURITES GRP 535.80 2.37% 12.40 639455 541.00 522.80 552.40 737 535.20 541.40 5181 -8.92% -45.81%
LEG Immobilien 100.60 -0.36% -0.36 82419 100.98 99.56 101.96 85 100.60 101.00 52 1.66% -4.64%
Legal & General 176.60 2.61% 4.50 2694478 173.10 169.45 185.75 1766 176.50 176.85 1853 -17.40% -41.91%
Lloyds Banking Grp 28.80 1.61% 0.46 33108219 28.09 27.98 29.42 4800 28.78 28.84 12386 -23.78% -54.18%
LONDON STOCK EXCH. 6724.00 -4.46% -314.00 110312 7050.00 6502.00 7074.00 45 6726.00 6736.00 50 -8.02% -13.22%
Man Group 120.45 -0.66% -0.80 300289 119.60 118.50 121.70 3151 119.85 120.40 1335 -5.82% -23.72%
MAPFRE 1.59 0.76% 0.01 166053 1.59 1.56 1.62 18808 1.57 1.61 1553 -2.31% -33.09%
Mediobanca 5.15 2.49% 0.12 186823 5.07 4.99 5.23 5420 5.14 5.22 1055 -7.53% -47.68%
Merlin Properties SO 6.99 -1.27% -0.09 241475 7.25 6.93 7.25 6753 6.88 7.02 600 -5.10% -45.22%
Münchener Rück 175.35 0.78% 1.35 97815 175.75 172.45 178.95 60 175.30 175.45 60 -5.14% -33.43%
- - - - - - - - - - - 0.00% 0.00%
Natixis 2.21 -13.81% -0.35 5551128 2.38 2.10 2.40 2506 2.19 2.79 600 -39.85% -44.02%
NN Group 24.28 2.49% 0.59 327079 23.78 23.60 24.70 379 24.25 24.32 81 0.25% -28.34%
Nordea Bank 53.83 -1.50% -0.82 1694032 54.95 53.36 55.12 5000 53.52 54.80 3000 -4.74% -28.96%
OLD MUTUAL LTD. 47.04 -10.94% -5.78 291083 49.96 46.06 51.44 5346 46.41 62.00 100 -24.54% -55.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Provident Financial 172.10 -7.92% -14.80 128108 181.00 164.60 182.90 300 150.00 182.10 788 -32.26% -62.50%
PRUDENTIAL 936.80 -0.74% -7.00 1025283 964.00 922.00 993.00 3030 929.80 938.00 896 -13.50% -35.19%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 12.93 1.73% 0.22 55546 13.17 12.90 13.47 1233 11.30 13.01 1640 -11.98% -42.04%
Royal Bk of Scotld G 104.00 -1.19% -1.25 2676962 105.70 101.95 108.05 3503 103.85 104.90 1212 -20.31% -57.02%
RSA INSURANCE GROUP 395.40 0.61% 2.40 287614 393.80 391.20 406.50 2986 394.30 397.80 838 -9.66% -29.94%
Sampo 'A' 27.36 7.00% 1.79 328778 25.90 25.67 27.46 100 20.05 27.68 1199 0.44% -29.76%
SCHRODERS VTG 2352.00 -0.21% -5.00 117871 2390.00 2298.00 2392.00 169 2352.00 2359.00 70 -9.08% -29.62%
SCOR SE 20.38 4.03% 0.79 108657 19.58 19.58 20.84 547 20.12 20.38 540 -6.56% -45.62%
SEGRO 744.80 1.50% 11.00 619407 774.40 735.60 797.20 511 744.00 745.40 380 -5.70% -16.84%
SEB A 64.44 -0.09% -0.06 1800035 65.10 63.50 66.69 5578 63.52 65.92 5243 -6.47% -26.74%
Société Générale 13.72 -2.57% -0.36 1177520 14.00 13.21 14.07 1155 13.68 13.85 398 -21.73% -55.89%
ST JAMES'S PLACE 733.60 1.16% 8.40 370771 730.20 713.20 744.40 350 733.60 737.80 330 -7.89% -37.06%
STANDARD CHARTERED 397.00 -3.27% -13.40 1925644 415.10 391.70 425.10 762 396.80 397.80 798 -17.34% -44.46%
Standard Life Aberde 193.70 -7.14% -14.90 1099035 196.15 191.05 202.00 2276 192.75 195.15 3821 -25.64% -41.05%
SHB A 78.56 -2.56% -2.06 1263757 80.94 76.96 81.00 4553 77.60 79.32 6319 -8.46% -22.06%
Swedbank A 109.56 0.62% 0.68 1301155 109.62 107.70 110.54 3266 108.12 110.92 3147 -4.23% -21.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 94.20 0.00% 0.00 14202 94.80 91.05 94.80 2284 93.65 94.75 2066 2.61% -32.76%
Topdanmark 281.40 3.08% 8.40 13278 276.40 273.50 285.80 1187 279.60 283.20 133 8.82% -14.42%
Tryg 171.20 2.39% 4.00 32045 166.10 166.00 172.30 223 169.20 174.70 138 7.54% -13.54%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 6.69 -14.05% -1.09 1549155 6.95 6.70 6.70 1930 6.71 6.72 1930 -19.59% -48.68%
Unione Di Banche Ita 2.39 1.92% 0.04 309909 2.39 2.33 2.42 2310 2.38 2.41 2279 -5.23% -18.27%
UnipolSai Assicurazi 2.18 -0.36% -0.01 84343 2.25 2.17 2.27 2528 2.18 2.21 2494 -3.75% -15.94%
Vonovia SE 44.27 1.19% 0.52 284932 43.93 43.25 44.72 201 44.17 44.25 208 1.12% -7.69%
Wendel 67.55 -1.75% -1.20 2165 70.20 67.10 70.20 698 64.75 68.60 203 -13.51% -42.90%
Wereldhave 6.62 -1.78% -0.12 47635 6.88 6.57 7.06 3 6.56 6.80 10 -8.88% -67.28%
WFD Unibail Rodamco 49.40 1.19% 0.58 210649 48.40 47.52 50.76 43 49.50 49.93 242 -11.94% -64.73%
- - - - - - - - - - - 0.00% 0.00%