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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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 - - - - - - - - - - - - -