29.10.2020 12:39:57
STXE 600 FINANCIAL PR.EUR
142.78
$$$
-4.5800
-3.11%
28.10.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.10.2020 147.36 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 29.10.2020 / 12:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -33.66% 226.3 126.5
1 Woche -4.59% 152.5 142.8
1 Monat -4.95% 154.5 142.8
3 Monate -11.12% 165.4 142.8
6 Monate -4.49% 172.1 138.1
1 Jahr -30.99% 226.3 126.5
3 Jahre -38.99% 245.5 126.5
Benchmark:
SMI
17.68
26.51
SMI
-20.82
-10.68
SMI
-33.66
-9.4
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":-33.66,"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":-9.4,"chartHeight":17.543028859791,"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":-20.87,"chartHeight":21.177272128683,"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":-7.07,"chartHeight":16.245125917472,"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":-1.37,"chartHeight":8.7677546765392,"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":-12.74,"chartHeight":18.928359951146,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.10.2020 12:39:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 974.00 -0.47% -4.60 68223 976.80 955.80 987.80 187 974.00 975.00 187 -5.99% -11.20%
Ackermans & van Haar 105.30 -0.38% -0.40 694 105.40 105.10 106.10 35 105.10 105.30 81 -4.52% -24.45%
Admiral Group 2767.00 0.04% 1.00 23024 2780.00 2752.00 2795.00 71 2764.00 2767.00 95 -0.14% 19.38%
AEGON 2.28 -1.00% -0.02 603466 2.29 2.27 2.34 3352 2.28 2.28 2352 -6.38% -43.46%
AGEAS/NV 33.63 -2.30% -0.79 48869 34.45 33.40 34.58 200 33.61 33.64 63 -5.52% -34.86%
ALLIANZ 149.80 -0.97% -1.46 64830 151.46 149.34 152.58 20 149.84 149.90 121 -6.62% -30.90%
Amundi S.A. 56.50 -0.57% -0.33 4864 56.55 56.30 57.25 17 56.45 56.55 50 -8.49% -18.53%
ASHMORE GROUP 358.40 1.85% 6.50 1786450 356.60 353.40 360.00 736 358.00 358.80 2 -6.61% -32.07%
Assicurazioni Genera 11.31 -0.53% -0.06 193610 11.39 11.28 11.47 173 11.32 11.32 730 -4.89% -38.28%
Aviva 257.60 -1.19% -3.10 333770 260.40 256.50 262.30 715 257.50 257.70 1635 -5.06% -37.87%
AXA 13.52 -1.43% -0.20 594157 13.73 13.50 13.82 100 13.52 13.53 471 -8.04% -45.29%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.02 -0.58% -0.01 2445 1.02 1.02 1.02 4600 1.01 1.02 4500 -12.51% -26.26%
BBVA 2.34 -58.74% -3.34 1233285 2.37 2.34 2.41 5306 2.34 2.34 5500 136.91% 13.51%
B. COM. PORTUGUES 0.07 -1.00% -0.00 236960 0.07 0.07 0.07 46774 0.07 0.07 58883 -9.43% -65.43%
BA.SABADELL 0.26 -1.61% -0.00 1285435 0.26 0.26 0.26 8049 0.26 0.26 26300 -5.74% -75.02%
Banco Santander 1.65 0.39% 0.01 3349428 1.66 1.63 1.68 4600 1.65 1.65 10458 -1.81% -56.07%
Bank of Ireland 2.04 2.56% 0.05 81591 2.00 1.97 2.06 1142 2.05 2.06 1500 5.56% -59.23%
Bankia 1.06 -0.54% -0.01 774907 1.07 1.05 1.08 6171 1.06 1.06 10671 -6.58% -43.83%
BANKINTER 3.11 -1.08% -0.03 542137 3.15 3.10 3.18 495 3.11 3.11 1507 -8.35% -51.96%
Barclays Bank 106.00 2.51% 2.60 2465432 104.48 102.12 106.10 4920 105.92 106.02 4376 0.51% -42.64%
BCA POP SONDRIO 1.46 -1.42% -0.02 21839 1.48 1.44 1.49 2286 1.45 1.46 1548 -15.54% -29.93%
BEAZLEY PLC LS -,05 294.20 -0.47% -1.40 98223 299.60 293.20 299.60 168 294.00 294.40 656 -8.82% -46.93%
BNP Paribas 29.18 -1.69% -0.50 416687 29.69 29.13 30.10 374 29.16 29.18 591 -8.78% -43.74%
Bper Banca 1.03 0.00% 0.00 530091 1.04 1.02 1.06 2754 1.03 1.03 941 -15.88% -66.23%
BRITISH LAND CO 350.40 0.31% 1.10 145486 350.20 349.70 354.90 1139 349.80 350.20 592 -4.90% -45.18%
Caixabank SA 1.56 -0.57% -0.01 931423 1.58 1.55 1.60 2633 1.56 1.56 5833 -6.45% -43.66%
Castellum 184.65 -0.16% -0.30 30143 183.50 183.50 187.40 117 184.65 184.75 79 -7.39% -15.97%
CLOSE BROTHERS GROUP 1076.00 1.51% 16.00 9818 1063.00 1061.00 1083.00 334 1076.00 1078.00 89 0.00% -33.87%
CNP Assurances 9.34 -0.43% -0.04 36975 9.44 9.25 9.48 540 9.32 9.34 228 -12.14% -47.00%
COFINIMMO 115.00 -1.03% -1.20 2189 116.60 115.00 117.20 64 114.80 115.00 234 -6.14% -11.43%
Commerzbank 3.99 -2.56% -0.10 531496 4.08 3.95 4.11 1930 3.98 3.99 1161 -8.69% -25.85%
Covivio 49.04 -1.09% -0.54 8362 49.94 49.04 50.10 9 48.98 49.08 53 -10.59% -50.96%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 6.61 -1.69% -0.11 1100153 6.78 6.56 6.82 599 6.61 6.61 2119 -8.14% -48.09%
Danske Bank 84.96 -0.23% -0.20 140908 85.04 84.34 85.54 215 84.88 84.96 813 -7.39% -21.29%
Derwent London 2620.00 0.85% 22.00 6670 2612.00 2610.00 2648.00 45 2618.00 2630.00 232 -5.80% -35.18%
DEUTSCHE BANK 7.85 1.36% 0.10 963333 7.97 7.80 8.02 284 7.85 7.85 1427 -2.71% 11.66%
DEUTSCHE BOERSE 128.15 -1.20% -1.55 106481 130.00 128.05 130.65 137 128.10 128.20 50 -6.96% -7.69%
DEUTSCHE EUROSHOP 10.68 3.09% 0.32 14347 10.44 10.42 10.80 86 10.65 10.69 112 -10.84% -60.67%
Deutsche Wohnen 43.00 2.65% 1.11 128828 42.11 42.11 43.25 327 42.99 43.02 101 -3.63% 14.99%
Direct Line Insuranc 272.10 0.89% 2.40 65386 270.10 269.90 272.10 288 271.80 272.10 1043 -3.47% -13.94%
DNB ASA 127.55 -0.66% -0.85 279408 128.15 126.65 129.10 488 127.50 127.60 746 -8.48% -21.95%
ERSTE GROUP BANK 16.90 -1.00% -0.17 140140 17.10 16.90 17.37 400 16.90 16.91 796 -3.83% -49.26%
Exor NV 43.91 -0.54% -0.24 31281 44.17 43.61 44.44 277 43.89 43.93 200 -4.85% -36.42%
- - - - - - - - - - - 0.00% 0.00%
Gecina 104.50 -0.10% -0.10 8121 104.60 104.00 105.80 90 104.30 104.50 114 -3.15% -34.58%
Gjensidige Forsikr 182.60 -0.16% -0.30 47925 182.60 182.40 183.90 316 182.50 182.70 300 -5.96% -0.76%
GREAT PORTLAND EST 580.80 0.10% 0.60 28509 580.20 578.60 585.20 178 580.60 582.80 132 -5.96% -32.71%
GBL 70.06 -0.54% -0.38 11007 70.46 70.02 71.14 13 70.02 70.08 41 -6.50% -25.10%
Hannover Rueck 124.00 -0.56% -0.70 15708 124.00 123.55 125.35 72 123.90 124.00 53 -2.31% -27.67%
HARGREAVES LANSDOWN 1375.50 0.70% 9.50 75103 1369.50 1358.50 1382.50 88 1375.00 1376.00 100 1.22% -29.31%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 833.40 -0.17% -1.40 19802 841.40 825.00 841.40 99 832.00 834.40 119 -4.55% -41.21%
HSBC Holdings 321.65 1.39% 4.40 1573596 320.25 317.65 323.40 2683 321.70 321.85 1600 4.93% -46.64%
Icade SA 42.50 -1.07% -0.46 9853 43.00 42.50 43.52 18 42.40 42.50 131 -6.49% -55.67%
IG GROUP HOLDINGS 762.00 0.93% 7.00 20547 751.50 751.50 766.50 78 761.50 762.50 510 -0.33% 8.41%
Industrivärden A 239.80 1.01% 2.40 26022 236.40 236.40 241.00 69 239.60 239.80 28 -3.50% 2.15%
ING Groep 5.75 -1.94% -0.11 1749410 5.92 5.72 5.97 321 5.75 5.75 1749 -8.17% -45.41%
Intermediate Capital 1169.00 0.26% 3.00 13869 1168.00 1167.00 1179.00 170 1168.00 1170.00 161 -8.98% -27.76%
INTESA SANPAOLO 1.40 -0.95% -0.01 2908165 1.43 1.40 1.44 4138 1.40 1.40 18662 -7.92% -39.86%
INTL PERSONAL FIN 58.90 -0.84% -0.50 17425 58.00 58.00 59.50 99 58.70 61.40 3050 -6.31% -64.09%
INTU PROPERTIES 1.77 - - - - - - 75000 0.60 1.80 19891 -55.19% -94.79%
Investor B 539.20 0.52% 2.80 83444 533.80 533.80 540.60 225 539.20 539.40 325 -3.63% 4.81%
JM 254.30 -0.24% -0.60 6496 254.00 252.10 257.20 139 253.90 254.20 30 -6.25% -8.21%
- - - - - - - - - - - 0.00% 0.00%
Jupiter Fund Managem 231.60 2.30% 5.20 64780 229.00 226.80 232.80 191 231.40 231.80 767 -1.39% -44.82%
JYSKE BANK 187.60 0.03% 0.05 4619 187.70 185.78 188.00 130 186.75 187.80 60 -7.84% -22.95%
KBC Groep 41.23 -1.58% -0.66 40098 42.17 41.23 42.54 7 41.23 41.25 232 -5.35% -37.57%
Kinnevik AB 'B' 364.40 -0.09% -0.33 46050 362.85 362.10 368.60 58 364.35 364.60 58 -2.06% 59.48%
Klépierre 10.67 -0.42% -0.04 108573 10.64 10.60 10.93 400 10.64 10.67 510 -16.26% -68.30%
LANCASHIRE 643.00 0.86% 5.50 12168 633.50 632.50 644.50 518 643.00 646.00 261 -3.99% -17.05%
Land Securities Grou 510.00 -0.53% -2.70 102213 511.60 509.40 517.10 381 509.60 510.40 470 -5.14% -48.15%
LEG Immobilien 116.00 1.36% 1.56 18957 112.52 112.52 116.60 17 115.96 116.02 19 -4.67% 8.47%
Legal & General 182.30 0.52% 0.95 464045 181.60 180.10 183.10 514 182.30 182.40 2100 -4.05% -40.35%
Lloyds Banking Group 28.75 4.28% 1.18 28834790 27.46 27.45 29.03 7244 28.73 28.76 7544 1.64% -56.14%
LONDON STOCK EXCH. 8344.00 0.70% 58.00 29005 8314.00 8248.00 8378.00 29 8342.00 8348.00 104 -3.16% 6.94%
Man Group 110.35 0.32% 0.35 766966 111.00 110.35 111.80 748 110.15 110.35 831 -3.89% -30.34%
MAPFRE 1.25 -2.27% -0.03 246666 1.28 1.25 1.29 5864 1.25 1.25 1723 -1.31% -46.05%
Mediobanca Banca di 6.05 0.33% 0.02 569146 6.00 6.00 6.19 771 6.04 6.05 2914 -7.06% -38.71%
Merlin Properties SO 5.65 -1.87% -0.11 106991 5.72 5.65 5.81 1229 5.65 5.66 1401 -8.25% -54.84%
Münchener Rück 200.10 0.40% 0.80 35567 199.40 197.78 200.80 571 200.00 200.20 194 -3.77% -24.34%
- - - - - - - - - - - 0.00% 0.00%
Natixis 1.91 0.87% 0.02 741478 1.89 1.88 1.93 681 1.90 1.91 1932 -8.63% -52.14%
NatWest Group 117.85 2.48% 2.85 1754536 116.25 115.05 118.35 2870 117.75 117.95 2870 -1.37% -52.48%
NN Group 29.18 -2.01% -0.60 108120 29.90 29.12 29.98 129 29.17 29.19 70 -8.37% -12.10%
Nordea Bank 65.45 -1.09% -0.72 573557 65.78 65.19 66.50 90 65.45 65.47 1322 -3.08% -12.67%
OLD MUTUAL LTD. 45.80 -4.58% -2.20 656 46.07 45.80 46.07 10681 45.25 46.62 14615 3.54% -54.72%
- - - - - - - - - - - 0.00% 0.00%
Provident Financial 229.20 1.24% 2.80 8800 225.00 223.20 229.20 470 225.40 227.60 78 11.09% -50.66%
Prudential 943.20 -1.30% -12.40 513638 958.60 937.60 962.20 124 942.80 943.20 1219 -9.93% -33.89%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 11.90 -1.24% -0.15 45072 12.10 11.90 12.13 434 11.84 11.91 571 -7.02% -45.99%
RSA INSURANCE GROUP 425.00 1.72% 7.20 75280 420.90 419.50 427.30 302 424.90 425.30 431 -2.15% -25.97%
Sampo 'A' 32.56 -1.50% -0.49 175454 32.98 32.39 33.12 328 32.55 32.57 592 -7.20% -15.13%
SCHRODERS VTG 2615.00 -0.46% -12.00 105661 2607.00 2607.00 2632.00 85 2615.00 2619.00 76 -5.03% -21.39%
SCOR SE 20.94 -1.41% -0.30 38216 21.04 20.76 21.22 185 20.90 20.96 497 -10.46% -43.33%
SEGRO 896.60 0.36% 3.20 174295 890.20 890.20 907.00 305 896.60 897.40 215 -3.69% -0.25%
SEB A 76.18 -1.42% -1.10 265457 76.96 76.02 77.54 293 76.14 76.18 525 -7.82% -12.14%
Société Générale 11.24 -1.35% -0.15 349721 11.42 11.22 11.56 226 11.23 11.24 667 -8.48% -63.37%
ST JAMES'S PLACE 900.00 0.02% 0.20 52710 903.80 894.80 908.20 215 900.00 900.80 115 -0.24% -22.80%
STANDARD CHARTERED 356.50 -4.19% -15.60 919222 370.60 351.60 371.60 11 356.30 356.60 1047 -1.48% -47.94%
Standard Life Aberde 217.90 -0.46% -1.00 192818 221.10 215.50 221.10 1003 217.80 218.10 884 -8.98% -33.38%
SHB A 72.60 -0.79% -0.58 674238 72.92 72.26 73.58 609 72.54 72.58 1004 -5.82% -27.40%
Swedbank A 139.50 -0.80% -1.12 160996 140.02 139.06 141.24 600 139.44 139.48 318 -5.31% 0.77%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 107.10 2.88% 3.00 2846 106.20 106.20 109.00 156 106.90 107.20 160 -4.67% -25.70%
Topdanmark 247.00 -1.59% -4.00 4594 251.00 247.00 253.00 21 246.80 248.00 104 -17.16% -23.66%
Tryg A/S 178.00 0.06% 0.10 6885 178.00 177.60 178.90 32 177.30 177.60 309 -8.77% -10.15%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 6.22 -1.94% -0.12 979813 6.39 6.22 6.42 3690 6.22 6.22 1639 -7.19% -51.57%
UnipolSai Assicurazi 1.95 -0.86% -0.02 5234 1.98 1.95 1.98 2696 1.94 1.95 1062 -4.51% -24.21%
Vonovia SE 54.60 0.66% 0.36 111396 54.24 54.10 55.28 339 54.58 54.62 363 -4.91% 13.09%
Wendel 74.70 -0.33% -0.25 797 74.30 73.80 75.10 39 74.30 74.55 17 -6.60% -36.64%
Wereldhave 7.96 -1.18% -0.10 8849 8.22 7.95 8.24 298 7.92 7.98 139 1.90% -60.19%
WFD Unibail Rodamco 33.67 -0.77% -0.26 69462 33.60 33.47 34.42 144 33.59 33.65 34 -13.88% -75.77%
- - - - - - - - - - - 0.00% 0.00%