19.08.2019 08:49:11
STXE 600 FINANCIAL PR.EUR
182.93
$$$
3.1000
1.72%
16.08.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 179.83 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.08.2019 / 08:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 -0.33% 212.8 179.8
1 Woche -0.99% 183.9 179.8
1 Monat -9.69% 201.4 179.8
3 Monate -9.90% 203.7 179.8
6 Monate -7.55% 212.8 179.8
1 Jahr -13.18% 216.8 178.8
3 Jahre 0.66% 245.5 178.5
7.84
13
SMI
15.41
SMI
-20.82
-10.68
-0.33
SMI
2017
2018
2019
{"2017":{"performance":7.84,"chartHeight":20.899909119568,"year":2017,"ID_NOTATION":"101101"},"2018":{"performance":-20.82,"chartHeight":26.463883525214,"year":2018,"ID_NOTATION":"101101"},"2019":{"performance":-0.33,"chartHeight":9.1687298786496,"year":2019,"ID_NOTATION":"101101"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.08.2019 08:49:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1072.50 - - - - - - 320 1072.50 1077.00 464 -2.19% 38.42%
AEGON 3.56 - - - - - - 10081 3.54 3.57 1333 -6.16% -12.50%
AGEAS/NV 47.86 - - - - - - 70 47.80 47.85 280 0.55% 22.15%
ALLIANZ 198.48 - - - - - - 103 197.90 198.40 103 0.05% 12.88%
ASHMORE GROUP 479.20 - - - - - - 1800 478.20 479.20 178 -7.76% 31.50%
AXA 21.55 - - - - - - 139 21.05 21.55 481 -0.19% 14.25%
Ackermans & van Haar - - - - - - - - - - - - -
Admiral Group 2142.00 - - - - - - 4 2140.00 2142.00 550 4.85% 5.00%
Amundi S.A. 54.40 - - - - - - 89 54.25 54.85 89 -2.42% 17.62%
Assicurazioni Genera 15.97 - - - - - - 875 15.96 15.97 875 0.13% 9.53%
Aviva 360.30 - - - - - - 2099 360.00 360.40 880 -5.82% -3.74%
B. COM. PORTUGUES 0.21 - - - - - - 21289 0.21 0.21 96668 -2.60% -10.40%
BA.SABADELL 0.77 - - - - - - 12080 0.77 0.77 13265 -2.21% -22.93%
BANKINTER 5.42 - - - - - - 1600 5.42 5.47 6417 -5.01% -22.45%
BBVA 4.37 - - - - - - 1000 4.37 4.38 2000 -1.58% -32.82%
BCA MONTE DEI PASCHI 1.36 - - - - - - 1100 1.36 1.38 25431 14.37% -8.75%
BCA POP SONDRIO 1.64 - - - - - - 11670 1.57 1.65 3200 -4.04% -37.17%
BEAZLEY PLC LS -,05 591.00 - - - - - - 1000 590.50 596.50 410 3.41% 17.03%
BME 23.16 - - - - - - 84 23.12 24.14 1289 3.95% -4.30%
BNP Paribas 40.62 - - - - - - 200 40.47 40.77 200 1.23% 2.86%
BPER 3.08 - - - - - - 1400 3.06 3.08 1500 -3.93% -8.28%
BRITISH LAND CO 479.30 - - - - - - 1051 478.30 479.50 867 -1.11% -10.41%
Banco Santander 3.59 - - - - - - 1700 3.59 3.59 2000 -0.84% -9.64%
Bank of Ireland 3.33 - - - - - - 200 3.32 3.35 200 -0.60% -31.58%
Bankia - - - - - - - - - - - - -
Barclays Bank 139.78 - - - - - - 3588 139.58 139.86 4915 -2.55% -6.65%
Bâloise N - - - - - - - - - - - - -
CLOSE BROTHERS GROUP 1254.00 - - - - - - 160 1253.00 1255.00 140 -2.34% -12.86%
CNP Assurances 16.70 - - - - - - 150 16.69 16.72 650 -0.77% -9.53%
COFINIMMO 120.40 - - - - - - 25 119.80 120.60 30 0.50% 10.46%
CS Group N - - - - - - - - - - - - -
Caixabank SA 2.09 - - - - - - 1019 2.01 2.09 2000 -4.65% -33.89%
Castellum 198.60 - - - - - - 1107 196.80 199.90 1107 1.92% 21.28%
Commerzbank 4.99 - - - - - - 535 4.97 4.99 2700 -4.90% -53.49%
Covivio 93.45 - - - - - - 50 93.20 93.45 140 -0.27% 10.33%
Crédit Agricole 10.21 - - - - - - 502 10.16 10.25 800 0.49% 8.54%
DEUTSCHE BANK 6.16 - - - - - - 1098 6.13 6.17 994 -7.90% -11.69%
DEUTSCHE BOERSE 128.55 - - - - - - 100 128.50 128.55 13 0.04% 22.84%
DEUTSCHE EUROSHOP 22.60 - - - - - - 128 22.50 22.60 555 -5.68% -11.51%
DNB ASA 145.60 - - - - - - 1503 144.35 146.50 1408 -3.96% 5.55%
Danske Bank 91.18 - - - - - - 701 87.06 91.18 403 -3.78% -29.13%
Derwent London 3040.00 - - - - - - 100 3038.00 3042.00 274 3.47% 6.63%
Deutsche Wohnen 30.93 - - - - - - 163 30.84 30.93 100 -5.48% -22.78%
Direct Line Insuranc 297.20 - - - - - - 2548 296.90 297.20 3720 0.34% -6.28%
ERSTE GROUP BANK 30.48 - - - - - - 166 29.88 30.59 501 -0.07% 5.43%
Exor NV 57.14 - - - - - - 99 57.14 57.50 763 -2.66% 21.60%
GAM N - - - - - - - - - - - - -
GBL 80.98 - - - - - - 45 80.98 81.24 40 -0.22% 6.78%
GREAT PORTLAND EST 668.00 - - - - - - 340 667.60 668.40 1800 1.95% 1.20%
Gecina 140.40 - - - - - - 60 139.90 140.40 90 - 24.25%
Gjensidige Forsikr 167.60 - - - - - - 1717 165.75 168.70 1761 -0.53% 24.42%
HARGREAVES LANSDOWN 1891.50 - - - - - - 264 1889.00 1895.50 264 -8.89% 2.77%
HISCOX LTD LS-,065 1598.00 - - - - - - 132 1598.00 1600.00 750 1.14% -1.11%
HSBC Holdings 597.20 - - - - - - 1939 597.20 597.50 950 -4.16% -7.38%
Hammerson 205.50 - - - - - - 2407 204.80 206.70 3000 -5.65% -37.69%
Hannover Rueck 144.50 - - - - - - 34 143.60 144.50 56 2.12% 23.40%
Helvetia N - - - - - - - - - - - - -
ICADE 77.95 - - - - - - 58 77.95 78.05 40 0.84% 17.22%
IG GROUP HOLDINGS 551.40 - - - - - - 2200 551.00 551.80 550 -1.85% -4.19%
IMMOFINANZ 23.97 - - - - - - 198 23.91 24.00 47 -0.70% 13.95%
ING Groep 8.57 - - - - - - 592 8.56 8.58 592 -0.84% -10.64%
INTERMED CAPITAL GRP 1319.00 - - - - - - 210 1318.00 1321.00 628 -2.58% 41.45%
INTESA SANPAOLO 1.89 - - - - - - 10147 1.89 1.89 10147 0.87% -2.43%
INTL PERSONAL FIN 94.50 - - - - - - 743 93.10 99.00 227 -7.35% -52.66%
INTU PROPERTIES 36.48 - - - - - - 100000 33.00 255.00 25000 -1.03% -68.06%
Industrivärden A 201.80 - - - - - - 367 200.40 203.60 367 -2.32% 10.33%
Investec Plc 407.30 - - - - - - 339 406.40 407.70 1146 -3.39% -7.39%
Investor B 441.20 - - - - - - 850 433.90 444.30 1353 0.30% 17.81%
JM 231.60 - - - - - - 2528 229.20 233.30 2538 -1.66% 34.30%
JYSKE BANK 194.30 - - - - - - 42 192.90 196.05 41 -2.90% -17.42%
Julius Baer N - - - - - - - - - - - - -
Jupit Fund Mgt 340.30 - - - - - - 313 333.60 341.00 1100 0.15% 15.28%
KBC Groep 52.12 - - - - - - 654 52.08 52.18 645 -2.58% -7.62%
Kinnevik AB 'B' 247.20 - - - - - - 2398 241.60 249.00 2373 0.94% 16.00%
Klépierre 27.15 - - - - - - 140 27.15 27.25 153 -0.33% 0.44%
LANCASHIRE 712.00 - - - - - - 3337 683.50 713.00 1700 4.32% 17.59%
LAND SECURITES GRP 743.40 - - - - - - 1099 743.20 745.60 664 -3.08% -7.77%
LEG Immobilien 105.75 - - - - - - 171 105.70 105.80 40 -1.72% 15.32%
LONDON STOCK EXCH. 6836.00 - - - - - - 3 6834.00 6840.00 74 0.06% 69.63%
Legal & General 226.10 - - - - - - 1474 226.10 226.30 1530 -4.96% -2.12%
Lloyds Banking Grp 49.60 - - - - - - 10258 49.55 49.61 21300 0.25% -4.20%
MAPFRE 2.36 - - - - - - 300 2.36 2.36 1800 -2.56% 1.86%
Man Group 162.75 - - - - - - 965 162.20 162.85 900 4.76% 22.14%
Mediobanca 8.51 - - - - - - 500 8.49 8.51 1500 0.40% 15.72%
Merlin Properties SO 12.13 - - - - - - 91 12.13 12.14 239 0.66% 12.06%
Münchener Rück 216.80 - - - - - - 46 216.70 216.90 47 0.74% 13.87%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 31.46 - - - - - - 162 31.36 31.49 162 1.42% -9.42%
Natixis 3.50 - - - - - - 857 3.48 3.50 1500 -2.09% -14.85%
Nordea Bank 59.72 - - - - - - 3000 58.32 60.21 3000 -1.42% -20.00%
OLD MUTUAL LTD. 96.65 - - - - - - 18039 95.86 97.43 1513 -1.32% -16.68%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1414.50 - - - - - - 82 1414.00 1415.00 279 -5.04% 0.71%
PSP N - - - - - - - - - - - - -
Pargesa I - - - - - - - - - - - - -
Partners Group N - - - - - - - - - - - - -
Provident Financial 370.50 - - - - - - 750 369.90 370.90 219 -4.16% -35.79%
RSA INSURANCE GROUP 521.00 - - - - - - 900 520.60 521.20 1440 -2.43% 1.80%
Raiffeisenbank Bank 19.75 - - - - - - 753 16.00 19.77 5 -3.75% -10.75%
Royal Bk of Scotld G 182.20 - - - - - - 4521 181.90 182.25 4631 -10.86% -15.57%
SCHRODERS VTG 2702.00 - - - - - - 195 2701.00 2713.00 185 -6.47% 10.47%
SCOR SE 36.45 - - - - - - 370 36.43 36.52 139 0.69% -7.49%
SEB A 83.58 - - - - - - 400 82.72 84.28 131 -1.88% -2.79%
SEGRO 747.80 - - - - - - 1037 746.80 748.00 600 -1.37% 26.83%
SHB A 85.20 - - - - - - 300 84.38 86.10 128 -0.42% -12.90%
ST JAMES'S PLACE 938.60 - - - - - - 363 938.40 939.00 34 -0.36% -0.09%
STANDARD CHARTERED 612.00 - - - - - - 256 611.80 612.20 606 -2.08% 0.26%
Sampo 'A' 36.78 - - - - - - 16 36.19 36.90 100 -2.57% -3.92%
Société Générale 22.06 - - - - - - 170 22.05 22.16 260 -1.03% -20.59%
Standard Life Aberde 242.10 - - - - - - 1994 241.80 242.20 800 -3.24% -5.60%
Swedbank A 125.30 - - - - - - 89 124.25 126.35 88 -1.30% -36.56%
Swiss Life N - - - - - - - - - - - - -
Swiss Prime Site N - - - - - - - - - - - - -
Swiss Re N - - - - - - - - - - - - -
Sydbank 110.50 - - - - - - 271 109.40 112.00 2399 -3.66% -28.53%
Topdanmark 324.00 - - - - - - 1251 321.80 326.60 1261 -5.37% 7.00%
Tryg 200.40 - - - - - - 2020 198.90 203.00 2020 -1.38% 22.64%
UBS Group N - - - - - - - - - - - - -
UNICREDIT 9.57 - - - - - - 3652 9.50 9.57 1675 2.09% -2.92%
Unione Di Banche Ita 2.21 - - - - - - 2000 2.21 2.21 2024 4.89% -12.37%
UnipolSai Assicurazi 2.21 - - - - - - 2440 2.21 2.21 2524 -2.21% 12.41%
Vonovia SE 44.77 - - - - - - 176 44.76 44.78 176 -0.13% 12.43%
WFD Unibail Rodamco 120.70 - - - - - - 41 120.25 120.70 50 -1.91% -11.12%
Wendel 121.90 - - - - - - 110 121.60 121.90 27 -0.33% 17.10%
Wereldhave 17.67 - - - - - - 137 17.65 17.70 70 -2.64% -35.13%
Zurich Insurance N - - - - - - - - - - - - -