20.10.2019 06:51:56
STXE 600 FINANCIAL PR.EUR
204.11
$$$
0.0900
0.04%
18.10.2019 17:50
 
Chart
Kursdaten
Kurs 204.11 Eröffnung 204.11
Diff. absolut 0.09 Tages-Hoch 204.11
Diff. % 0.04 % Tages-Tief 204.11
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 204.02 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2019 / 06:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.21% 212.8 179.8
1 Woche 1.47% 204.1 199.5
1 Monat 4.05% 204.1 190.4
3 Monate 1.78% 204.1 179.8
6 Monate -4.10% 211.4 179.8
1 Jahr 2.48% 212.8 178.8
3 Jahre 7.77% 245.5 178.8
7.84
13
SMI
11.21
18.22
SMI
-20.82
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.84,"chartHeight":17.593595665178,"year":2017,"ID_NOTATION":"101101"},"2018":{"performance":-20.82,"chartHeight":22.277363208104,"year":2018,"ID_NOTATION":"101101"},"2019":{"performance":11.21,"chartHeight":19.308354620713,"year":2019,"ID_NOTATION":"101101"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2019 06:51:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1075.50 -1.51% -16.50 322180 1082.50 1071.00 1093.50 296 1073.00 1077.00 1000 -1.19% 38.81%
AEGON 3.90 0.41% 0.02 1259792 3.87 3.85 3.91 230 3.90 3.90 471 0.75% -4.22%
AGEAS/NV 51.64 0.00% 0.00 114847 51.44 51.34 51.86 81 51.58 51.66 260 1.41% 31.80%
ALLIANZ 217.65 0.69% 1.50 204939 214.95 214.45 218.15 94 217.65 217.95 20 2.45% 23.78%
ASHMORE GROUP 479.80 -2.40% -11.80 912267 479.80 479.80 489.00 1506 477.40 479.80 956 0.25% 31.67%
AXA 23.91 0.06% 0.01 1159541 23.74 23.71 24.03 254 23.87 23.92 446 1.12% 26.74%
Ackermans & van Haar 139.40 -0.50% -0.70 1002 140.20 139.00 140.20 32 139.20 139.50 30 0.14% 5.45%
Admiral Group 2061.00 -0.05% -1.00 126297 2056.00 2039.00 2065.00 270 2060.00 2069.00 294 -0.53% 1.03%
Amundi S.A. 63.70 -0.23% -0.15 18069 63.40 63.35 63.95 94 63.45 63.85 67 0.55% 37.73%
Assicurazioni Genera 18.18 0.08% 0.01 499970 18.15 18.09 18.25 784 18.18 18.19 784 0.78% 24.65%
Aviva 413.20 1.08% 4.40 3271694 407.10 404.20 420.50 11515 409.80 415.80 11515 1.60% 10.45%
B. COM. PORTUGUES 0.19 -2.26% -0.00 1063395 0.20 0.19 0.20 179904 0.19 0.19 69946 -1.07% -15.37%
BA.SABADELL 1.03 0.64% 0.01 3953262 1.02 1.00 1.04 2680 1.02 1.03 12092 6.79% 2.88%
BANKINTER 6.20 0.10% 0.01 586965 6.15 6.14 6.22 2100 6.20 6.28 5294 3.30% -11.30%
BBVA 4.78 -15.86% -0.90 4845343 4.71 4.71 4.79 1500 4.77 4.79 3000 1.38% -26.51%
BCA MONTE DEI PASCHI 1.52 0.53% 0.01 11732 1.53 1.52 1.53 30520 1.50 1.55 30520 2.15% 1.91%
BCA POP SONDRIO 1.81 0.28% 0.01 12365 1.81 1.81 1.83 16239 1.78 1.82 4900 7.93% -30.67%
BEAZLEY PLC LS -,05 611.50 -0.24% -1.50 161915 611.00 606.50 615.50 6552 606.00 613.00 631 -1.13% 21.09%
BME 23.38 1.48% 0.34 16296 23.22 23.22 23.42 12 23.30 23.40 100 3.27% -3.39%
BNP Paribas 47.02 -0.17% -0.08 554629 46.65 46.65 47.38 200 46.85 47.01 12 2.89% 19.07%
BPER 3.93 1.76% 0.07 232966 3.84 3.82 3.98 1408 3.91 3.93 1401 8.04% 16.98%
BRITISH LAND CO 632.00 0.03% 0.20 999744 627.40 626.00 637.60 979 630.00 632.20 800 7.30% 18.13%
Banco Santander 3.88 0.43% 0.02 8639082 3.84 3.83 3.90 1500 3.88 3.89 1700 2.36% -2.12%
Bank of Ireland 4.36 -0.59% -0.03 479015 4.37 4.32 4.50 12701 4.30 4.39 14850 2.97% -10.39%
Bankia 1.81 -1.25% -0.02 1309615 1.82 1.80 1.84 1700 1.81 1.82 1300 3.13% -29.31%
Barclays Bank 164.90 0.05% 0.08 10892594 162.32 162.32 167.82 3693 164.64 164.94 3693 2.93% 10.12%
Bâloise N - - - - - - - - - - - - -
CLOSE BROTHERS GROUP 1415.00 1.07% 15.00 123297 1387.00 1387.00 1428.00 800 1411.00 1419.00 150 4.27% -1.67%
CNP Assurances 17.81 -0.95% -0.17 50176 17.87 17.74 17.96 231 17.81 17.84 81 -2.52% -3.52%
COFINIMMO 129.60 -0.61% -0.80 3479 130.80 129.40 131.60 8 129.40 129.80 33 0.31% 18.90%
CS Group N - - - - - - - - - - - - -
Caixabank SA 2.58 -0.42% -0.01 4248276 2.57 2.55 2.60 2200 2.58 2.58 2000 2.26% -18.50%
Castellum 206.10 -2.37% -5.00 411737 210.10 198.95 210.20 2872 204.40 207.60 2872 -0.91% 25.86%
Commerzbank 5.31 -1.15% -0.06 545529 5.30 5.29 5.41 8175 4.66 5.32 1135 2.66% -50.46%
Covivio 101.60 0.20% 0.20 14611 101.70 101.30 101.90 60 101.50 102.00 90 2.94% 19.95%
Crédit Agricole 11.56 0.09% 0.01 808740 11.53 11.47 11.61 440 11.55 11.57 292 2.66% 22.89%
DEUTSCHE BANK 7.09 -0.66% -0.05 2714513 7.13 7.05 7.23 838 7.09 7.10 838 4.75% 1.76%
DEUTSCHE BOERSE 142.80 0.14% 0.20 127769 142.90 142.45 143.60 29 142.75 143.20 41 0.53% 36.45%
DEUTSCHE EUROSHOP 27.00 0.30% 0.08 19343 26.90 26.78 27.02 163 26.94 27.04 220 2.66% 5.72%
DNB ASA 160.65 -0.34% -0.55 473820 160.00 159.60 162.50 66 159.35 161.85 33 0.41% 16.46%
Danske Bank 96.20 -1.98% -1.94 408394 97.78 95.88 98.86 2580 95.00 98.54 26 1.05% -25.22%
Derwent London 3624.00 0.55% 20.00 52721 3592.00 3592.00 3666.00 1104 3478.00 3624.00 204 4.98% 27.11%
Deutsche Wohnen 35.56 0.71% 0.25 684957 35.29 35.23 36.04 125 35.50 35.58 127 4.50% -11.23%
Direct Line Insuranc 290.20 -0.27% -0.80 1378828 288.70 287.30 291.00 4000 290.30 290.60 37 0.35% -8.48%
ERSTE GROUP BANK 30.45 1.20% 0.36 206470 30.03 29.97 30.80 409 30.39 30.53 806 0.73% 5.33%
Exor NV 61.50 -1.16% -0.72 24644 62.36 61.38 62.36 90 61.34 61.62 90 0.56% 30.88%
GAM N - - - - - - - - - - - - -
GBL 88.40 -0.47% -0.42 28005 88.48 87.98 88.54 30 88.32 88.44 50 0.55% 16.56%
GREAT PORTLAND EST 798.00 1.97% 15.40 80016 790.00 790.00 802.40 1200 797.80 798.80 1053 4.15% 20.90%
Gecina 150.80 -0.59% -0.90 14723 151.50 150.30 152.20 29 150.70 150.90 10 -1.11% 33.45%
Gjensidige Forsikr 180.20 0.03% 0.05 44928 180.25 180.00 181.70 1894 177.50 192.00 21 -1.40% 33.78%
HARGREAVES LANSDOWN 1739.50 -2.28% -40.50 177748 1787.00 1727.00 1797.00 300 1737.00 1740.50 332 -5.79% -5.49%
HISCOX LTD LS-,065 1550.00 0.55% 8.50 98318 1535.00 1531.00 1558.00 160 1549.00 1555.00 180 -3.00% -4.08%
HSBC Holdings 601.40 -1.10% -6.70 2935227 603.70 600.30 605.70 3150 601.10 601.70 6400 -0.94% -6.73%
Hammerson 314.50 -0.54% -1.70 918796 314.60 312.50 318.60 3700 314.20 315.30 2370 3.62% -4.64%
Hannover Rueck 157.70 0.19% 0.30 29311 157.30 156.30 158.00 40 157.60 157.80 28 1.22% 34.67%
Helvetia N - - - - - - - - - - - - -
ICADE 84.15 -0.59% -0.50 8235 84.25 83.75 84.50 10 84.10 84.20 53 -0.77% 26.54%
IG GROUP HOLDINGS 612.00 -0.75% -4.60 129044 619.40 610.10 621.30 4644 607.00 613.80 1696 1.29% 6.34%
IMMOFINANZ 25.80 -0.39% -0.10 14514 25.85 25.73 25.90 6 25.70 25.95 72 -1.90% 22.65%
ING Groep 10.16 -0.27% -0.03 1909396 10.11 10.07 10.24 591 10.14 10.18 591 3.44% 5.92%
INTERMED CAPITAL GRP 1429.00 -1.31% -19.00 174285 1426.50 1420.00 1447.00 496 1428.00 1430.00 174 2.66% 53.24%
INTESA SANPAOLO 2.23 -0.36% -0.01 6485628 2.23 2.22 2.24 5000 2.23 2.23 5000 2.22% 15.40%
INTL PERSONAL FIN 107.00 -0.37% -0.40 224989 109.40 106.70 109.40 5556 105.00 108.00 307 1.71% -46.39%
INTU PROPERTIES 46.49 -7.09% -3.55 438899 47.32 46.44 49.10 60363 44.51 46.64 5300 1.60% -59.29%
Industrivärden A 211.20 0.52% 1.10 30268 208.60 208.60 211.40 2748 209.80 213.00 1405 1.00% 15.47%
Investec Plc 431.10 0.56% 2.40 341227 424.60 422.50 437.20 280 431.00 432.50 1438 -0.58% -1.98%
Investor B 483.50 0.67% 3.20 342753 481.60 480.80 485.80 1000 474.00 493.20 1000 1.92% 29.11%
JM 255.10 -0.89% -2.30 30328 255.50 254.00 260.00 1400 252.30 259.50 1339 -4.53% 47.93%
JYSKE BANK 234.85 0.19% 0.45 29546 234.00 234.00 235.60 981 231.70 236.30 1750 5.41% -0.19%
Julius Baer N - - - - - - - - - - - - -
Jupit Fund Mgt 330.60 0.39% 1.30 109848 332.20 329.20 334.40 3461 328.10 333.90 4872 -1.58% 11.99%
KBC Groep 61.64 -0.48% -0.30 209447 61.78 61.36 62.14 69 61.56 61.66 182 1.15% 9.25%
Kinnevik AB 'B' 266.60 -0.56% -1.50 108597 267.80 265.80 268.85 1343 263.40 268.60 275 2.89% 25.11%
Klépierre 32.43 -0.77% -0.25 251840 32.59 32.29 32.73 128 32.41 32.47 129 2.99% 19.98%
LANCASHIRE 703.50 0.79% 5.50 22728 702.50 692.00 703.50 3006 696.50 704.50 1600 -0.95% 16.18%
LAND SECURITES GRP 965.60 1.19% 11.40 800021 950.00 950.00 968.80 644 963.60 974.80 100 8.03% 19.80%
LEG Immobilien 103.95 -1.19% -1.25 57595 105.30 102.65 105.60 40 103.85 104.10 40 0.19% 13.36%
LONDON STOCK EXCH. 7104.00 0.82% 58.00 104774 7136.00 7066.00 7232.00 110 7102.00 7128.00 85 -2.58% 76.28%
Legal & General 276.60 0.58% 1.60 4397062 272.50 271.20 277.20 2278 276.40 276.70 1253 5.57% 19.74%
Lloyds Banking Grp 60.23 -1.46% -0.90 58717150 59.44 59.00 61.14 5965 60.21 60.24 15237 1.30% 16.31%
MAPFRE 2.55 0.28% 0.01 527544 2.52 2.52 2.55 13932 2.52 2.57 2489 2.70% 10.02%
Man Group 152.10 -0.62% -0.95 418963 153.50 151.30 154.45 5969 151.65 158.30 20288 -4.31% 14.15%
Mediobanca 10.63 0.05% 0.01 735115 10.60 10.54 10.68 519 10.62 10.65 506 5.40% 44.62%
Merlin Properties SO 13.21 -0.68% -0.09 242016 13.12 13.12 13.26 1000 13.20 13.26 300 0.46% 22.03%
Münchener Rück 247.20 0.65% 1.60 93115 244.50 243.85 249.50 42 247.20 248.90 130 2.45% 29.83%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 33.55 0.30% 0.10 247350 33.34 33.18 33.66 178 33.44 33.58 122 -0.09% -3.40%
Natixis 3.96 -0.70% -0.03 716034 3.94 3.92 3.98 1538 3.95 3.96 2168 4.54% -3.65%
Nordea Bank 70.11 -0.14% -0.10 1687430 70.14 69.69 70.37 500 69.20 70.98 500 0.26% -6.08%
OLD MUTUAL LTD. 106.25 -1.07% -1.15 94430 106.00 105.80 108.95 4688 106.30 110.55 11727 -0.19% -8.41%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1510.00 0.77% 11.50 1726641 1507.50 1468.50 1523.50 200 1510.00 1510.50 545 0.23% 7.51%
PSP N - - - - - - - - - - - - -
Pargesa I - - - - - - - - - - - - -
Partners Group N - - - - - - - - - - - - -
Provident Financial 431.80 0.37% 1.60 148594 429.50 428.90 445.80 3212 428.80 432.00 2700 2.69% -25.16%
RSA INSURANCE GROUP 529.00 0.69% 3.60 450805 522.20 521.00 534.00 1161 527.20 529.40 674 1.34% 3.36%
Raiffeisenbank Bank 21.40 0.38% 0.08 87080 21.09 20.92 21.58 56 20.52 21.40 204 0.28% -3.30%
Royal Bk of Scotld G 237.60 2.24% 5.20 6544164 232.60 231.30 239.60 1354 237.40 239.30 11244 8.10% 10.10%
SCHRODERS VTG 3025.00 0.17% 5.00 84069 2996.00 2992.00 3036.00 210 3005.00 3033.00 197 1.89% 23.67%
SCOR SE 36.51 -1.99% -0.74 73673 37.00 36.45 37.00 4 36.51 36.59 65 -1.40% -7.34%
SEB A 93.68 -0.26% -0.24 918921 93.84 93.16 94.74 119 93.06 94.60 117 1.76% 8.96%
SEGRO 834.80 1.16% 9.60 545203 825.00 822.80 836.60 800 834.40 835.20 386 1.63% 41.59%
SHB A 93.72 -0.51% -0.48 1071171 94.12 93.06 94.44 119 93.10 94.62 117 0.32% -4.19%
ST JAMES'S PLACE 1007.50 0.40% 4.00 432076 1001.50 996.20 1013.00 480 1007.00 1011.00 599 1.24% 7.25%
STANDARD CHARTERED 651.40 -1.51% -10.00 1018007 654.40 651.00 660.00 4354 646.60 651.20 373 -0.37% 6.72%
Sampo 'A' 35.71 -0.83% -0.30 543234 35.80 35.52 35.84 114 35.67 35.74 125 -0.86% -6.71%
Société Générale 26.05 -0.38% -0.10 672868 26.02 25.86 26.27 260 25.96 26.16 260 3.09% -6.21%
Standard Life Aberde 284.30 -0.77% -2.20 1475935 285.10 282.70 289.50 614 283.90 284.50 2103 -0.46% 10.86%
Swedbank A 142.10 -0.56% -0.80 486748 142.60 141.70 143.30 2527 140.15 143.60 77 1.28% -28.05%
Swiss Life N - - - - - - - - - - - - -
Swiss Prime Site N - - - - - - - - - - - - -
Swiss Re N - - - - - - - - - - - - -
Sydbank 128.80 0.47% 0.60 8076 128.60 127.70 129.10 3182 128.10 130.00 101 7.87% -16.69%
Topdanmark 311.20 -0.38% -1.20 20882 312.20 310.40 313.60 1318 309.00 313.40 1319 - 2.77%
Tryg 186.30 -0.21% -0.40 54364 186.60 185.60 187.40 2202 185.00 187.60 2213 -0.27% 14.01%
UBS Group N - - - - - - - - - - - - -
UNICREDIT 11.47 0.05% 0.01 1645810 11.42 11.41 11.58 1501 11.44 11.48 1100 4.98% 16.33%
Unione Di Banche Ita 2.88 -0.42% -0.01 385883 2.88 2.86 2.91 9091 2.88 2.92 1956 5.27% 14.11%
UnipolSai Assicurazi 2.52 1.69% 0.04 200299 2.48 2.47 2.53 2190 2.51 2.52 2500 3.53% 27.94%
Vonovia SE 48.19 -0.54% -0.26 295624 48.50 47.95 48.93 125 48.11 48.41 105 3.99% 21.02%
WFD Unibail Rodamco 137.90 0.62% 0.85 129964 137.55 137.15 139.00 44 137.45 137.95 46 4.23% 1.55%
Wendel 122.00 -1.53% -1.90 6635 123.30 121.60 124.00 35 122.00 122.20 30 -2.09% 17.20%
Wereldhave 21.58 -1.37% -0.30 9026 21.80 21.54 21.94 194 21.56 21.60 205 3.95% -20.78%
Zurich Insurance N - - - - - - - - - - - - -