Chart
Kursdaten
Kurs | 184.77 | Eröffnung | 184.77 |
Diff. absolut | -2.75 | Tages-Hoch | 184.77 |
Diff. % | -1.47 % | Tages-Tief | 184.77 |
Volumen | - | Umsatz | - |
Schlusskurs vom 21.01.2021 | 187.52 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 22.01.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 24.01.2021 / 23:59 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.64% | 189.9 | 180.9 |
1 Woche | -1.31% | 187.9 | 184.8 |
1 Monat | 4.16% | 189.9 | 180.9 |
3 Monate | 23.06% | 189.9 | 142.1 |
6 Monate | 11.72% | 189.9 | 142.1 |
1 Jahr | -14.06% | 226.3 | 126.5 |
3 Jahre | -24.73% | 245.5 | 126.5 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3I GROUP | 1145.00 | -0.61% | -7.00 | 142194 | 1152.00 | 1136.50 | 1152.50 | 190 | 1144.50 | 1146.00 | 586 | 0.35% | -0.61% |
Ackermans & van Haar | 130.40 | 0.00% | 0.00 | - | 130.40 | 130.40 | 130.40 | 44 | 130.30 | 130.70 | 8 | 1.16% | 5.76% |
Admiral Group | 2957.00 | 0.51% | 15.00 | 29844 | 2952.00 | 2949.00 | 2981.00 | 196 | 2955.00 | 2958.00 | 209 | 0.89% | 1.48% |
AEGON | 3.57 | 0.00% | 0.00 | - | 3.57 | 3.57 | 3.57 | 2290 | 3.50 | 3.50 | 2132 | -1.57% | 10.36% |
AGEAS/NV | 45.64 | 0.00% | 0.00 | - | 45.64 | 45.64 | 45.64 | 5 | 44.82 | 43.86 | 49 | 0.00% | 4.42% |
ALLIANZ | 194.70 | -2.10% | -4.18 | 359 | 195.62 | 194.48 | 195.62 | 5 | 180.50 | 210.00 | 17 | -3.67% | -3.85% |
Amundi S.A. | 66.35 | 0.00% | 0.00 | - | 66.35 | 66.35 | 66.35 | 9 | 65.05 | 69.75 | 24 | -4.33% | -1.12% |
ASHMORE GROUP | 446.40 | -0.71% | -3.20 | 55441 | 444.00 | 440.40 | 446.40 | 634 | 445.80 | 446.40 | 616 | -1.11% | 3.48% |
Assicurazioni Genera | 14.44 | -1.67% | -0.24 | 134 | 14.39 | 14.39 | 14.44 | 164 | 14.56 | 14.50 | 145 | -0.52% | 1.23% |
Aviva | 349.80 | 0.13% | 0.45 | 1272220 | 349.35 | 345.90 | 351.30 | 912 | 349.70 | 349.90 | 210 | 0.29% | 7.50% |
AXA S.A. | 19.14 | -2.07% | -0.40 | 1152 | 19.29 | 19.03 | 19.29 | 6 | 19.10 | 24.50 | 54 | -3.58% | -2.13% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
BCA MONTE DEI PASCHI | 1.05 | 0.00% | 0.00 | - | 1.05 | 1.05 | 1.05 | 1976 | 1.09 | 1.08 | 391 | 0.00% | 0.00% |
BBVA | 3.99 | -1.34% | -0.05 | 316512 | 3.98 | 3.96 | 4.05 | 11030 | 3.98 | 4.19 | 5 | -2.37% | -1.80% |
B. COM. PORTUGUES | 0.13 | 0.00% | 0.00 | - | 0.13 | 0.13 | 0.13 | 7160 | 0.13 | 0.12 | 34213 | 0.00% | 8.08% |
BA.SABADELL | 0.38 | -3.32% | -0.01 | 2734 | 0.38 | 0.38 | 0.38 | 2600 | 0.37 | 0.37 | 2688 | -9.01% | 6.07% |
Banco Santander | 2.57 | -2.98% | -0.08 | 235890 | 2.59 | 2.55 | 2.61 | 1900 | 2.57 | 2.57 | 959 | -5.43% | 0.80% |
Bank of Ireland | 3.38 | 0.00% | 0.00 | 491680 | 3.20 | 3.20 | 3.38 | 30 | 3.22 | 3.19 | 30 | -5.27% | 2.30% |
Bankia | 1.40 | -7.67% | -0.12 | 11402 | 1.42 | 1.40 | 1.42 | 751 | 1.43 | 1.41 | 714 | -7.67% | -2.60% |
BANKINTER | 4.88 | -1.97% | -0.10 | 1459 | 4.96 | 4.87 | 4.96 | 201 | 4.88 | 4.88 | 201 | 1.88% | 10.12% |
Barclays Bank | 142.70 | -1.56% | -2.26 | 4068034 | 143.92 | 141.98 | 144.28 | 5000 | 140.28 | 143.12 | 5000 | -4.07% | -3.40% |
BCA POP SONDRIO | 2.19 | 0.00% | 0.00 | - | 2.19 | 2.19 | 2.19 | 2000 | 2.19 | 2.20 | 88 | 0.00% | 0.00% |
BEAZLEY PLC LS -,05 | 346.00 | -1.48% | -5.20 | 254454 | 345.00 | 343.40 | 348.00 | 270 | 345.60 | 346.60 | 1002 | -0.86% | -5.41% |
BNP Paribas | 43.23 | -2.90% | -1.29 | 51192 | 43.66 | 43.12 | 43.76 | 350 | 42.84 | 45.00 | 8 | -2.55% | -0.47% |
Bper Banca | 1.64 | 0.00% | 0.00 | - | 1.64 | 1.64 | 1.64 | 81 | 1.66 | 1.60 | 1389 | -0.77% | 9.86% |
BRITISH LAND CO | 438.50 | 0.18% | 0.80 | 1217568 | 437.10 | 432.60 | 439.90 | 723 | 437.90 | 438.50 | 689 | -2.36% | -10.25% |
Caixabank SA | 2.07 | -3.09% | -0.07 | 659 | 2.10 | 2.07 | 2.13 | 484 | 2.08 | 2.06 | 1082 | -6.63% | -1.85% |
Castellum | 209.60 | 0.53% | 1.10 | 42 | 209.00 | 209.00 | 212.00 | 6 | 211.80 | 209.60 | 8 | 2.04% | 0.43% |
CLOSE BROTHERS GROUP | 1447.00 | -0.82% | -12.00 | 22770 | 1455.00 | 1436.00 | 1465.00 | 607 | 1388.00 | 1448.00 | 245 | 2.70% | 4.29% |
CNP Assurances | 13.71 | 0.00% | 0.00 | - | 13.71 | 13.71 | 13.71 | 53 | 13.39 | 17.20 | 32 | 2.08% | 3.55% |
COFINIMMO | 123.60 | 0.00% | 0.00 | - | 123.60 | 123.60 | 123.60 | 50 | 123.60 | 124.00 | 22 | 0.49% | 1.64% |
Commerzbank | 5.81 | -2.42% | -0.14 | 20360 | 5.81 | 5.76 | 5.88 | 23 | 2.75 | 5.76 | 21 | -0.72% | 9.91% |
Covivio | 68.15 | 0.00% | 0.00 | 57 | 68.15 | 68.15 | 68.15 | 2 | 67.80 | 68.15 | 66 | -12.18% | -9.50% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Crédit Agricole | 9.89 | -1.67% | -0.17 | 4143 | 9.86 | 9.83 | 9.93 | 1200 | 9.86 | 9.91 | 1200 | -2.57% | -4.84% |
Danske Bank | 113.80 | 0.00% | 0.00 | - | 113.80 | 113.80 | 113.80 | 3 | 114.80 | 114.30 | 85 | 3.41% | 12.84% |
Derwent London | 3132.00 | -0.45% | -14.00 | 22029 | 3128.00 | 3100.00 | 3164.00 | 51 | 3130.00 | 3138.00 | 190 | -4.13% | 1.69% |
DEUTSCHE BANK | 8.92 | -2.56% | -0.23 | 157 | 8.96 | 8.92 | 8.96 | 11 | 8.80 | 10.00 | 88 | -7.40% | -2.89% |
DEUTSCHE BOERSE | 133.25 | -1.75% | -2.38 | 49319 | 133.62 | 133.25 | 133.62 | 8 | 132.70 | 132.60 | 6 | 0.23% | -4.72% |
DEUTSCHE EUROSHOP | 18.15 | 0.00% | 0.00 | - | 18.15 | 18.15 | 18.15 | 118 | 18.00 | 17.70 | 6 | 0.00% | -1.73% |
Deutsche Wohnen | 41.48 | -0.67% | -0.28 | 572 | 41.48 | 41.45 | 41.49 | 11 | 37.90 | 41.31 | 55 | 0.78% | -4.27% |
Direct Line Insuranc | 320.60 | -0.77% | -2.50 | 960517 | 321.30 | 318.50 | 322.80 | 1706 | 320.20 | 321.00 | 1244 | -2.70% | 0.69% |
DNB ASA | 169.00 | -0.27% | -0.45 | 190 | 169.00 | 169.00 | 169.00 | 70 | 160.00 | 168.80 | 43 | 1.02% | 0.63% |
ERSTE GROUP BANK | 25.97 | -1.37% | -0.36 | 5 | 25.97 | 25.97 | 25.97 | 58 | 25.93 | 26.02 | 6 | -0.15% | 3.18% |
Exor NV | 66.66 | 0.00% | 0.00 | - | 66.66 | 66.66 | 66.66 | 32 | 64.00 | 65.88 | 28 | 2.55% | 0.51% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Gecina | 117.00 | -0.85% | -1.00 | 175 | 116.50 | 116.50 | 117.10 | 21 | 116.40 | 116.70 | 20 | -3.62% | -6.85% |
Gjensidige Forsikr | 207.60 | 4.37% | 8.70 | 141 | 208.00 | 207.60 | 210.80 | 14 | 208.40 | 208.20 | 65 | 7.56% | 8.52% |
GREAT PORTLAND EST | 626.00 | -1.01% | -6.40 | 16977 | 628.00 | 625.40 | 634.60 | 422 | 624.80 | 626.60 | 454 | -2.03% | -6.29% |
GBL | 85.00 | 0.00% | 0.00 | - | 85.00 | 85.00 | 85.00 | 15 | 72.98 | 90.00 | 40 | 0.43% | 2.66% |
Hannover Rueck | 135.90 | 0.00% | 0.00 | - | 135.90 | 135.90 | 135.90 | 26 | 132.60 | 133.80 | 28 | 1.19% | 2.95% |
HARGREAVES LANSDOWN | 1655.00 | -0.69% | -11.50 | 315207 | 1658.50 | 1616.00 | 1665.00 | 199 | 1654.50 | 1657.00 | 289 | 5.51% | 9.10% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
HISCOX LTD LS-,065 | 973.40 | -1.86% | -18.40 | 69962 | 990.00 | 969.20 | 991.00 | 123 | 973.80 | 975.20 | 41 | -2.66% | -2.54% |
HSBC Holdings | 406.85 | -1.77% | -7.35 | 2188973 | 406.85 | 405.60 | 411.98 | 1322 | 406.60 | 406.85 | 600 | 0.77% | 7.46% |
Icade SA | 58.15 | -1.02% | -0.60 | 220 | 58.40 | 57.85 | 58.40 | 10 | 58.30 | 58.35 | 61 | -6.74% | -7.03% |
IG GROUP HOLDINGS | 786.50 | -5.24% | -43.50 | 178463 | 833.00 | 785.00 | 833.00 | 751 | 785.50 | 813.00 | 150 | -9.75% | -8.76% |
Industrivärden A | 287.20 | 0.00% | 0.00 | - | 287.20 | 287.20 | 287.20 | 56 | 287.60 | 288.40 | 99 | 1.06% | 4.44% |
ING Groep | 7.70 | -2.01% | -0.16 | 35159 | 7.80 | 7.67 | 7.80 | 400 | 7.65 | 8.85 | 33 | -1.97% | 0.35% |
Intermediate Capital | 1746.00 | -1.36% | -24.00 | 56312 | 1764.00 | 1738.00 | 1764.00 | 386 | 1745.00 | 1747.00 | 130 | 2.59% | 1.28% |
INTESA SANPAOLO | 1.88 | -1.83% | -0.04 | 14148 | 1.87 | 1.87 | 1.88 | 139 | 1.88 | 1.88 | 5000 | -0.87% | -1.68% |
INTL PERSONAL FIN | 78.80 | -1.68% | -1.35 | 67104 | 77.10 | 73.30 | 78.95 | 20 | 76.60 | 80.00 | 1754 | -4.14% | -4.25% |
Investor B | 625.40 | -0.54% | -3.40 | 287 | 624.80 | 623.80 | 625.40 | 72 | 624.20 | 625.40 | 16 | 1.10% | 3.82% |
JM | 302.00 | 0.00% | 0.00 | - | 302.00 | 302.00 | 302.00 | 299 | 299.90 | 335.00 | 1120 | 0.00% | 3.71% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Jupiter Fund Managem | 299.00 | -1.90% | -5.80 | 37265 | 300.80 | 296.80 | 302.40 | 989 | 297.80 | 299.00 | 1 | 0.57% | 5.88% |
JYSKE BANK | 246.05 | 0.00% | 0.00 | - | 246.05 | 246.05 | 246.05 | 79 | 241.60 | 251.50 | 135 | -1.26% | 5.37% |
KBC Groep | 59.11 | -1.45% | -0.87 | 2269 | 58.94 | 58.94 | 59.36 | 44 | 59.14 | 59.24 | 3 | -1.92% | 2.59% |
Kinnevik AB 'B' | 417.75 | 0.00% | 0.00 | 1955 | 416.85 | 415.98 | 417.75 | 11 | 416.25 | 416.75 | 15 | -0.18% | 0.04% |
Klépierre | 16.95 | -0.44% | -0.07 | 821 | 16.77 | 16.66 | 16.95 | 51 | 16.65 | 16.85 | 204 | -9.14% | -8.33% |
LANCASHIRE | 725.50 | -0.96% | -7.00 | 30661 | 723.00 | 722.50 | 735.50 | 140 | 723.50 | 725.50 | 530 | 0.80% | 0.35% |
Land Securities Grou | 633.90 | -1.00% | -6.40 | 299435 | 637.10 | 630.90 | 640.40 | 481 | 633.40 | 634.10 | 481 | -3.56% | -5.56% |
LEG Immobilien | 121.34 | 0.00% | 0.00 | - | 121.34 | 121.34 | 121.34 | 8 | 119.48 | 120.76 | 8 | 0.35% | -4.76% |
Legal & General | 265.40 | -1.67% | -4.50 | 1081679 | 268.30 | 262.10 | 268.30 | 2480 | 265.00 | 265.60 | 2587 | -2.50% | -0.11% |
Lloyds Banking Group | 34.72 | -1.99% | -0.70 | 21951084 | 35.02 | 34.45 | 35.19 | 4500 | 34.71 | 34.92 | 18770 | -3.64% | -5.29% |
LONDON STOCK EXCH. | 9102.00 | -0.87% | -80.00 | 60194 | 9176.00 | 9038.00 | 9200.00 | 34 | 9096.00 | 9102.00 | 12 | -0.44% | 0.73% |
Man Group | 152.45 | 0.26% | 0.40 | 221824 | 151.25 | 149.40 | 152.45 | 1881 | 152.20 | 152.60 | 1846 | 1.67% | 10.91% |
MAPFRE | 1.63 | 0.00% | 0.00 | - | 1.63 | 1.63 | 1.63 | 400 | 1.45 | 1.56 | 160 | 0.00% | 2.32% |
Mediobanca Banca di | 7.40 | 0.00% | 0.00 | - | 7.40 | 7.40 | 7.40 | 50 | 7.39 | 7.39 | 71 | -1.28% | -2.20% |
Merlin Properties SO | 7.70 | -0.52% | -0.04 | 3491 | 7.69 | 7.67 | 7.71 | 206 | 7.70 | 11.73 | 250 | -2.22% | -0.90% |
Münchener Rück | 234.10 | 0.00% | 0.00 | - | 234.10 | 234.10 | 234.10 | 3 | 229.40 | 230.30 | 5 | -1.80% | -4.14% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Natixis | 3.14 | -0.79% | -0.03 | 387 | 3.14 | 3.14 | 3.14 | 329 | 3.14 | 3.14 | 32 | 0.00% | 12.63% |
NatWest Group | 155.35 | -1.30% | -2.05 | 2632857 | 157.25 | 153.55 | 157.30 | 2008 | 155.25 | 155.40 | 6 | -2.05% | -7.23% |
NN Group | 35.45 | -1.77% | -0.64 | 21325 | 35.47 | 35.45 | 35.47 | 82 | 35.62 | 35.59 | 2 | -3.58% | -0.76% |
Nordea Bank | 70.79 | -0.59% | -0.42 | 3116 | 70.91 | 70.60 | 70.93 | 278 | 70.60 | 70.79 | 127 | -1.21% | 5.30% |
Old Mutual | 61.40 | -4.30% | -2.76 | 190246 | 61.82 | 61.22 | 62.96 | 9898 | 59.16 | 61.76 | 2 | 4.99% | 2.85% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Phoenix Group Holdin | 695.60 | -0.54% | -3.80 | 223460 | 699.60 | 690.30 | 701.20 | 443 | 695.40 | 696.20 | 662 | 0.75% | -0.71% |
Provident Financial | 247.00 | -6.79% | -18.00 | 97643 | 263.80 | 242.80 | 263.80 | 1667 | 240.00 | 256.80 | 7327 | -10.31% | -20.22% |
Prudential | 1390.50 | -2.83% | -40.50 | 892280 | 1407.50 | 1381.00 | 1408.50 | 255 | 1390.00 | 1391.50 | 480 | -2.80% | 3.13% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Raiffeisenbank Bank | 17.46 | 0.00% | 0.00 | - | 17.46 | 17.46 | 17.46 | 6 | 16.97 | 20.10 | 8 | 1.93% | 3.87% |
RSA INSURANCE GROUP | 676.80 | 0.00% | 0.00 | 496557 | 677.80 | 676.40 | 678.20 | 1775 | 676.80 | 677.00 | 451 | -0.18% | -0.18% |
Sampo 'A' | 35.77 | 1.32% | 0.47 | 967 | 35.63 | 35.49 | 35.90 | 30 | 35.88 | 35.78 | 15 | 1.95% | 3.10% |
SCHRODERS VTG | 3478.00 | -1.25% | -44.00 | 30117 | 3531.00 | 3450.00 | 3531.00 | 80 | 3478.00 | 3481.00 | 106 | 1.02% | 3.73% |
SCOR SE | 26.74 | -4.43% | -1.24 | 4 | 26.74 | 26.74 | 26.74 | 81 | 26.70 | 26.72 | 17 | -5.45% | 0.91% |
SEGRO | 969.40 | 0.92% | 8.80 | 641798 | 966.60 | 961.60 | 974.80 | 230 | 969.20 | 969.80 | 52 | 0.98% | 3.11% |
SEB A | 92.24 | 1.03% | 0.94 | 17 | 91.62 | 91.62 | 92.24 | 711 | 92.14 | 92.90 | 283 | 3.04% | 8.54% |
Société Générale | 16.39 | -3.11% | -0.53 | 3121 | 16.32 | 16.30 | 16.39 | 9 | 9.80 | 16.46 | 93 | -4.91% | -4.31% |
ST JAMES'S PLACE | 1192.50 | 0.80% | 9.50 | 124895 | 1177.00 | 1167.00 | 1194.00 | 130 | 1191.50 | 1193.50 | 511 | 1.84% | 5.76% |
STANDARD CHARTERED | 462.00 | -2.20% | -10.40 | 622769 | 465.90 | 459.30 | 469.80 | 695 | 461.60 | 461.90 | 695 | -5.62% | -0.82% |
Standard Life Aberde | 308.90 | -0.74% | -2.30 | 179164 | 310.60 | 305.50 | 310.60 | 1590 | 308.60 | 309.30 | 1496 | 1.31% | 9.66% |
SHB A | 87.38 | 0.00% | 0.00 | - | 87.38 | 87.38 | 87.38 | 135 | 86.76 | 86.68 | 230 | 0.16% | 5.33% |
Swedbank A | 163.52 | 3.44% | 5.44 | 128 | 163.80 | 163.52 | 163.82 | 1 | 114.66 | 163.52 | 8 | 6.96% | 12.73% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Sydbank | 134.40 | 0.00% | 0.00 | - | 134.40 | 134.40 | 134.40 | 120 | 136.20 | 134.80 | 385 | 0.00% | 0.00% |
Topdanmark | 292.20 | 0.00% | 0.00 | - | 292.20 | 292.20 | 292.20 | 1 | 292.20 | 287.00 | 68 | 3.03% | 10.68% |
Tryg A/S | 205.00 | 3.96% | 7.80 | 313 | 205.00 | 205.00 | 205.00 | 91 | 205.00 | 202.20 | 99 | 3.96% | 6.88% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
UNICREDIT | 7.69 | 0.00% | 0.00 | - | 7.69 | 7.69 | 7.69 | 50 | 7.72 | 7.72 | 92 | 0.00% | 0.00% |
UnipolSai Assicurazi | 2.18 | 0.00% | 0.00 | - | 2.18 | 2.18 | 2.18 | 2155 | 2.14 | 2.19 | 257 | 0.00% | 0.37% |
Vonovia SE | 54.89 | -1.19% | -0.66 | 2361 | 54.66 | 54.52 | 55.05 | 11 | 48.50 | 54.92 | 33 | -1.67% | -7.93% |
Wendel | 100.70 | 0.00% | 0.00 | - | 100.70 | 100.70 | 100.70 | 10 | 98.05 | 100.40 | 2 | 0.00% | 2.81% |
Wereldhave | 11.77 | 0.00% | 0.00 | - | 11.77 | 11.77 | 11.77 | 61 | 11.72 | 11.38 | 138 | 0.00% | 9.79% |
WFD Unibail Rodamco | 56.86 | 2.75% | 1.52 | 2709 | 55.44 | 55.44 | 57.60 | 20 | 56.84 | 56.86 | 89 | -8.59% | -11.54% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |