22.02.2019 20:45:53
STXE 600 FINANCIAL PR.EUR
197.08
$$$
0.3700
0.19%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs 197.08 Eröffnung 197.08
Diff. absolut 0.37 Tages-Hoch 197.08
Diff. % 0.19 % Tages-Tief 197.08
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 196.71 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.02.2019 / 20:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.38% 198.5 181.9
1 Woche -0.40% 198.5 196.7
1 Monat 0.71% 198.5 192.6
3 Monate 1.48% 199.4 178.8
6 Monate -6.89% 216.8 178.8
1 Jahr -15.79% 234.9 178.8
3 Jahre 4.35% 245.5 159.1
7.84
13
SMI
7.38
10.91
SMI
-20.82
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.84,"chartHeight":21.741174477485,"year":2017,"ID_NOTATION":"101101"},"2018":{"performance":-20.82,"chartHeight":27.529110570861,"year":2018,"ID_NOTATION":"101101"},"2019":{"performance":7.38,"chartHeight":21.382847903261,"year":2019,"ID_NOTATION":"101101"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.699421328026,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.539113538478,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.02.2019 20:45:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 954.40 1.12% 10.60 241000 945.00 945.00 959.40 325 954.80 955.80 605 0.68% 21.81%
AEGON 4.63 -0.64% -0.03 1281372 4.65 4.62 4.67 363 4.62 4.63 190 1.27% 13.63%
AGEAS/NV 43.00 -0.30% -0.13 97435 43.04 42.88 43.54 80 42.99 43.03 600 5.12% 10.08%
ALLIANZ 194.04 0.25% 0.48 213883 193.00 192.88 194.84 5 194.04 194.28 25 1.95% 10.35%
ASHMORE GROUP 412.60 -0.29% -1.20 85658 411.40 411.40 415.20 392 410.80 414.00 377 4.60% 13.56%
AXA 21.66 1.48% 0.32 1976665 21.35 21.34 21.81 494 21.66 21.66 128 4.21% 14.78%
Aareal Bank 27.67 -0.07% -0.02 33391 27.81 27.58 28.01 550 27.66 27.69 71 -1.32% 2.79%
Ackermans & van Haar 138.90 -0.71% -1.00 4170 140.10 138.70 140.30 5 138.70 138.90 18 1.23% 5.82%
Admiral Group 2182.00 0.46% 10.00 121626 2183.00 2176.00 2192.00 343 2180.00 2184.00 331 1.77% 6.96%
Amundi S.A. 55.74 0.04% 0.02 34362 55.80 55.64 56.36 50 55.74 55.78 3 2.31% 20.52%
Assicurazioni Genera 15.30 0.20% 0.03 865382 15.49 15.26 15.49 119 15.29 15.30 882 0.33% 4.94%
Aviva 427.00 1.30% 5.50 1089971 421.90 421.90 430.50 824 427.00 427.50 1676 0.85% 14.11%
B. COM. PORTUGUES 0.23 -0.98% -0.00 654765 0.24 0.23 0.24 223935 0.23 0.23 3800 -1.41% 0.65%
BA.SABADELL 0.95 -0.75% -0.01 5132172 0.95 0.94 0.96 3100 0.95 0.95 5600 4.96% -4.17%
BANKINTER 6.91 -0.20% -0.01 321132 6.94 6.89 6.96 350 6.91 6.93 460 3.75% -0.97%
BBVA 5.23 -19.62% -1.28 4825988 5.21 5.20 5.28 368 5.23 5.23 2987 3.57% -19.82%
BCA MONTE DEI PASCHI 1.27 -0.78% -0.01 12474 1.29 1.27 1.29 4810 1.25 1.28 2600 -5.19% -14.18%
BCA POP SONDRIO 2.50 0.56% 0.01 73409 2.49 2.47 2.51 1200 2.49 2.55 2353 -1.73% -4.13%
BEAZLEY PLC LS -,05 563.50 -1.05% -6.00 232030 569.50 561.00 572.00 400 563.00 565.50 679 9.31% 12.77%
BME 24.92 -0.40% -0.10 5234 24.98 24.92 24.98 151 24.92 25.34 604 0.24% 3.39%
BNP Paribas 41.95 0.93% 0.39 694258 41.44 41.44 42.30 200 41.80 42.10 200 -0.66% 6.23%
BPER 3.47 1.08% 0.04 343082 3.46 3.44 3.53 250 3.47 3.51 14918 -1.48% 3.46%
BRITISH LAND CO 581.80 0.14% 0.80 396109 580.00 579.00 582.20 280 581.00 582.00 280 -0.85% 8.75%
Banco Santander 4.14 -0.24% -0.01 9440619 4.13 4.13 4.18 500 4.14 4.14 3837 0.69% 4.28%
Bank of Ireland 5.25 -3.58% -0.20 486814 5.43 5.20 5.43 427 5.21 5.22 1287 -3.76% 7.80%
Bankia 2.55 -0.97% -0.03 1996018 2.58 2.55 2.58 1483 2.55 2.56 380 - -0.51%
Barclays Bank 156.30 -2.75% -4.42 13258009 158.70 155.96 160.64 4575 156.16 156.50 3098 -2.10% 4.38%
Bâloise N 159.10 0.70% 1.10 8597 157.90 157.90 159.80 138 158.10 160.10 138 1.15% 16.86%
CLOSE BROTHERS GROUP 1494.00 0.20% 3.00 64506 1489.00 1485.00 1497.00 189 1494.00 1495.00 130 0.47% 3.82%
CNP Assurances 20.24 0.70% 0.14 38675 20.04 20.04 20.34 78 20.22 20.26 121 0.30% 9.64%
COFINIMMO 114.70 -0.78% -0.90 4291 115.50 114.30 115.50 244 114.60 114.80 35 -0.60% 6.06%
CS Group N 11.91 -0.21% -0.03 1156834 11.95 11.86 12.01 47 11.88 12.01 2000 1.19% 10.48%
Caixabank SA 3.01 0.03% 0.00 3496000 3.00 3.00 3.03 1065 3.01 3.01 1050 -0.36% -4.81%
Castellum 172.25 0.23% 0.40 330414 172.75 170.40 173.00 36 171.95 172.20 40 0.20% 5.19%
Commerzbank 6.63 0.50% 0.03 1022473 6.59 6.58 6.70 400 6.63 6.66 7800 4.03% -38.45%
Covivio 87.55 -0.40% -0.35 34894 87.65 87.15 87.80 35 87.40 87.85 53 0.98% 3.36%
Crédit Agricole 10.59 0.86% 0.09 1421948 10.48 10.48 10.70 50 10.58 10.59 905 4.09% 12.58%
DEUTSCHE BANK 7.63 -0.56% -0.04 791882 7.62 7.61 7.78 110 7.63 7.78 1000 -1.61% 9.44%
DEUTSCHE BOERSE 112.15 0.90% 1.00 110529 110.95 110.85 112.25 61 112.15 112.25 59 0.58% 7.17%
DEUTSCHE EUROSHOP 26.38 -0.60% -0.16 11897 26.44 26.10 26.48 280 26.34 27.50 83 -0.08% 3.29%
DNB ASA 161.30 2.12% 3.35 570188 158.55 158.20 162.45 32 157.35 163.35 1806 -0.92% 16.93%
Danske Bank 120.80 -0.25% -0.30 512714 121.20 120.40 122.90 150 101.00 123.10 56 -2.82% -6.10%
Derwent London 3252.00 0.49% 16.00 58062 3220.00 3218.00 3253.00 1 3251.00 3260.00 60 2.43% 14.07%
Deutsche Wohnen 41.81 -0.69% -0.29 170805 42.13 41.70 42.13 80 41.81 41.84 10 -1.85% 4.37%
Direct Line Insuranc 354.00 0.68% 2.40 355469 353.20 352.10 359.50 440 353.80 355.10 687 1.26% 11.64%
ERSTE GROUP BANK 31.53 0.10% 0.03 243302 31.67 31.34 31.98 158 31.48 31.63 702 -1.96% 9.06%
Exor NV 55.88 0.14% 0.08 35188 55.37 55.10 55.90 240 55.88 56.12 541 1.01% 18.75%
GAM N 3.65 0.00% 0.00 169715 3.62 3.53 3.75 1893 3.60 3.67 242 -2.67% -5.40%
GBL 83.86 0.17% 0.14 45567 83.84 83.66 84.24 55 83.86 83.90 310 1.65% 10.57%
GREAT PORTLAND EST 736.50 0.23% 1.70 77885 738.00 731.20 740.40 2568 734.90 738.90 841 1.81% 11.58%
Gecina 128.10 0.71% 0.90 29579 126.70 126.50 128.10 60 127.80 128.50 30 1.11% 12.57%
Gjensidige Forsikr 152.40 0.26% 0.40 60076 152.30 151.90 152.50 227 152.20 152.40 500 1.13% 12.84%
HARGREAVES LANSDOWN 1708.00 0.95% 16.00 133828 1695.50 1683.00 1709.50 6 1707.00 1709.00 80 2.55% -7.20%
HISCOX LTD LS-,065 1595.00 0.00% 0.00 113265 1593.00 1590.00 1604.00 281 1595.00 1597.00 370 4.18% -1.30%
HSBC Holdings 622.40 -0.40% -2.50 8123682 629.60 621.70 630.00 978 622.00 622.50 1599 -6.73% -3.47%
Hammerson 370.30 -0.59% -2.20 378618 371.70 369.10 374.50 1817 370.00 372.00 421 -1.95% 12.95%
Hannover Rückversich 130.10 -0.31% -0.40 33243 130.30 129.90 131.00 2 130.00 130.20 74 2.19% 11.44%
Helvetia N 599.00 0.84% 5.00 2098 593.50 593.50 599.50 27 593.50 601.50 27 1.53% 4.54%
ICADE 74.50 1.29% 0.95 14045 73.65 73.20 74.50 6 74.40 74.65 50 -0.47% 10.60%
IG GROUP HOLDINGS 574.00 -5.90% -36.00 431861 608.50 566.50 614.00 130 573.50 580.50 6600 2.18% 5.99%
IMMOFINANZ 22.66 0.27% 0.06 12447 22.56 22.56 22.74 32 22.62 22.97 262 0.35% 7.73%
ING Groep 11.09 1.26% 0.14 3426326 10.93 10.93 11.14 1371 11.09 11.09 227 0.25% 15.60%
INTERMED CAPITAL GRP 1021.00 -0.20% -2.00 40898 1024.00 1020.50 1039.00 100 1020.00 1022.00 1062 0.79% 9.71%
INTESA SANPAOLO 2.04 -0.07% -0.00 5215186 2.04 2.04 2.05 430 2.04 2.04 3183 -0.39% 5.44%
INTL PERSONAL FIN 199.00 -2.36% -4.80 18824 203.60 199.00 203.60 2696 193.20 202.40 2574 1.95% 2.10%
INTU PROPERTIES 112.10 0.45% 0.50 426372 111.75 110.15 113.00 5048 112.10 112.80 5607 -5.46% -2.28%
Industrivärden A 196.80 0.67% 1.30 29636 196.10 196.00 197.20 1293 194.80 197.20 245 3.71% 6.89%
Investec Plc 488.60 0.58% 2.80 209872 489.00 487.30 494.30 150 488.40 489.10 249 -0.02% 10.46%
Investor B 419.30 0.12% 0.50 325165 418.10 418.10 421.70 25 416.80 422.80 100 1.97% 11.96%
JM 186.95 1.63% 3.00 47751 184.05 184.05 188.10 131 173.10 198.00 1362 2.05% 8.41%
JYSKE BANK 254.90 0.08% 0.20 45417 256.50 254.70 258.00 32 250.50 255.00 32 -2.04% 8.33%
Julius Baer N 40.41 1.79% 0.71 158519 40.01 40.01 40.91 2 36.18 40.54 6 -1.00% 15.59%
Jupit Fund Mgt 329.10 0.86% 2.80 421839 327.80 327.80 332.30 6433 327.30 329.50 673 1.52% 10.54%
KBC Groep 60.96 -0.68% -0.42 263399 61.26 60.86 61.86 120 60.94 61.00 95 -1.33% 8.05%
Kinnevik AB 'B' 226.60 1.16% 2.60 87594 223.80 223.70 228.40 100 225.00 250.00 45 4.38% 5.11%
Klépierre 30.26 0.17% 0.05 147266 30.29 30.16 30.39 144 30.18 30.36 120 0.77% 11.95%
LANCASHIRE 643.00 -0.92% -6.00 26457 651.00 642.50 652.00 100 643.50 644.00 888 -1.83% 6.19%
LAND SECURITES GRP 876.20 -0.48% -4.20 152526 876.60 873.80 880.00 190 876.00 876.60 25 -0.54% 9.23%
LEG Immobilien 99.70 -0.30% -0.30 75666 100.15 99.42 100.15 81 99.66 99.80 200 -1.91% 9.05%
LONDON STOCK EXCH. 4519.00 0.07% 3.00 146897 4506.00 4497.00 4546.00 172 4516.00 4520.00 72 -3.65% 12.13%
Legal & General 272.10 0.70% 1.90 1900394 270.30 270.30 274.30 1305 272.00 272.20 1305 2.10% 17.79%
Lloyds Banking Grp 60.15 0.05% 0.03 26441574 60.02 59.84 60.60 38200 60.14 60.16 15954 2.80% 16.16%
MAPFRE 2.48 0.16% 0.00 339206 2.47 2.47 2.49 4100 2.48 2.48 3023 2.61% 6.87%
Man Group 139.22 -0.55% -0.78 329418 140.55 138.95 141.00 1100 139.15 139.30 1512 -0.84% 4.48%
Mediobanca 8.25 0.05% 0.00 796951 8.25 8.21 8.31 3200 8.25 8.26 18 2.84% 12.16%
Merlin Properties SO 11.26 -0.92% -0.10 172216 11.29 11.18 11.34 100 11.25 11.26 13 -0.13% 3.97%
Münchener Rück 206.80 0.24% 0.50 94966 205.80 205.80 207.50 45 206.70 206.80 52 1.37% 8.61%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 37.69 -0.71% -0.27 194241 37.80 37.69 38.00 136 37.70 37.71 136 -0.40% 8.52%
Natixis 4.55 2.92% 0.13 3373466 4.42 4.42 4.59 5800 4.55 4.56 480 3.51% 7.69%
Nordea Bank 81.68 0.65% 0.53 3811298 81.23 80.20 82.29 4000 80.50 82.80 2000 -3.96% 9.42%
OLD MUTUAL LTD. 125.04 -0.53% -0.66 167097 126.46 124.90 127.66 2678 124.46 126.30 24222 -2.30% 7.79%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1536.00 0.33% 5.00 658193 1532.00 1530.50 1550.50 493 1534.50 1537.00 19 0.16% 9.36%
PSP N 101.80 0.10% 0.10 10473 101.80 101.60 102.10 155 89.60 101.90 15 -0.59% 5.01%
Pargesa I 79.35 0.38% 0.30 6514 79.50 78.95 79.55 10 79.20 79.70 276 0.32% 12.95%
Partners Group N 714.00 0.71% 5.00 4479 707.50 707.50 717.50 4 695.00 714.00 14 2.01% 19.26%
Provident Financial 590.20 15.45% 79.00 340949 515.20 511.40 596.80 894 583.00 599.40 4360 20.62% 2.29%
RSA INSURANCE GROUP 537.80 -0.30% -1.60 506793 539.70 537.20 544.00 270 536.60 542.60 289 0.86% 5.39%
Raiffeisenbank Bank 22.61 -1.70% -0.39 130878 23.00 22.48 23.26 881 22.54 22.63 859 -0.04% 2.17%
Royal Bk of Scotld G 256.20 0.67% 1.70 2641772 255.00 254.80 258.30 1938 255.10 256.30 1261 5.21% 17.93%
SCHRODERS VTG 2715.00 0.82% 22.00 31023 2698.00 2698.00 2732.00 234 2712.00 2716.00 45 0.63% 11.00%
SCOR SE 39.13 0.31% 0.12 125466 38.99 38.92 39.29 45 39.05 39.15 55 2.30% -0.69%
SEB A 93.08 2.13% 1.94 2581648 91.50 91.10 93.66 3498 92.44 94.00 118 -4.47% 6.00%
SEGRO 647.40 1.06% 6.80 821239 643.60 640.00 648.80 350 646.80 647.60 300 -1.05% 8.65%
SHB A 104.05 0.77% 0.80 1085078 103.10 103.05 104.60 2583 103.35 104.10 12 1.46% 6.37%
ST JAMES'S PLACE 956.60 0.19% 1.80 208902 960.60 952.60 967.40 250 948.40 956.40 100 0.76% 1.83%
STANDARD CHARTERED 609.70 -0.59% -3.60 1471774 615.50 607.10 618.50 569 609.50 609.80 569 -2.76% 0.48%
Sampo 'A' 41.84 -0.38% -0.16 498139 42.05 41.70 42.21 200 41.81 42.09 100 -0.54% 9.72%
Société Générale 25.36 1.42% 0.35 1249972 25.32 25.22 25.66 260 25.25 25.52 1197 3.53% -8.71%
Standard Life Aberde 235.20 0.30% 0.70 3719057 235.43 233.75 235.85 700 235.10 236.15 653 0.60% -8.29%
Swedbank A 171.95 4.09% 6.75 3252372 166.70 166.10 173.70 8800 159.70 174.45 1846 -17.81% -12.94%
Swiss Life N 419.10 0.96% 4.00 15152 415.40 415.40 420.20 84 413.30 419.90 1 1.16% 11.02%
Swiss Prime Site N 84.50 0.24% 0.20 8269 84.50 84.25 84.65 22 84.45 85.05 13 0.24% 5.97%
Swiss Re N 98.40 0.65% 0.64 183758 98.14 98.02 99.00 378 94.50 98.52 5 1.81% 8.79%
Sydbank 150.20 0.07% 0.10 11028 150.70 149.90 152.00 25 148.10 188.00 100 -1.57% -2.85%
Topdanmark 324.40 0.87% 2.80 5935 324.20 321.60 324.80 526 319.60 331.00 526 3.97% 7.13%
Tryg 176.80 0.40% 0.70 72436 176.70 175.90 177.05 145 174.20 179.60 972 2.02% 8.20%
UBS Group N 12.38 0.45% 0.06 1968844 12.32 12.31 12.50 2116 12.24 12.51 2116 -4.55% 1.85%
UNICREDIT 11.14 0.27% 0.03 1025126 11.17 11.08 11.26 100 11.13 11.38 528 3.60% 12.60%
Unione Di Banche Ita 2.33 -0.13% -0.00 482644 2.31 2.31 2.34 988 2.32 2.33 8500 0.87% -7.85%
UnipolSai Assicurazi 2.17 -0.28% -0.01 208500 2.18 2.17 2.19 2400 2.17 2.17 2715 -0.05% 10.12%
Vonovia SE 43.82 -0.20% -0.09 178420 43.82 43.55 43.86 600 43.81 43.87 106 -1.06% 10.05%
WFD Unibail Rodamco 142.80 -0.79% -1.14 74587 142.30 141.76 143.60 45 142.82 142.88 180 -1.66% 5.15%
Wendel 110.00 -0.99% -1.10 12199 111.10 109.60 111.20 40 109.90 111.70 54 5.51% 6.72%
Wereldhave 25.40 0.12% 0.03 16089 25.39 25.34 25.48 75 25.35 25.40 190 -0.12% -6.86%
Zurich Insurance N 325.10 -0.18% -0.60 36426 325.90 325.10 326.80 372 322.60 326.90 10 0.71% 11.26%