18.04.2019 12:23:19
STXE 600 FINANCIAL PR.USD
178.42
$$$
0.9800
0.55%
17.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2019 177.44 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.04.2019 / 12:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.47% 178.4 153.9
1 Woche 4.25% 178.4 172.9
1 Monat 3.53% 178.4 165.1
3 Monate 9.09% 178.4 162.1
6 Monate 3.55% 178.4 151.4
1 Jahr -14.62% 210.6 151.4
3 Jahre 8.53% 227.2 130.6
22.78
13
SMI
14.47
13.85
SMI
-24.85
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.78,"chartHeight":24.092012764519,"year":2017,"ID_NOTATION":"101105"},"2018":{"performance":-24.85,"chartHeight":24.534516644864,"year":2018,"ID_NOTATION":"101105"},"2019":{"performance":14.47,"chartHeight":21.783175368464,"year":2019,"ID_NOTATION":"101105"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.04.2019 12:23:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1075.00 -0.46% -5.00 175890 1077.25 1066.50 1078.50 614 1074.50 1075.50 415 4.91% 39.39%
AEGON 4.66 -0.62% -0.03 303664 4.63 4.61 4.67 2086 4.66 4.66 1325 5.97% 15.15%
AGEAS/NV 46.64 -0.26% -0.12 24453 46.39 46.11 46.66 100 46.62 46.64 104 3.98% 19.35%
ALLIANZ 214.30 0.33% 0.70 99989 212.70 212.50 214.40 80 214.25 214.30 60 3.24% 21.47%
ASHMORE GROUP 477.20 -2.25% -11.00 272962 486.40 474.80 491.20 1034 477.00 477.60 533 6.55% 33.97%
AXA 23.77 0.06% 0.01 465189 23.63 23.52 23.80 3830 23.77 23.77 13 2.59% 25.94%
Aareal Bank 30.74 -0.13% -0.04 20853 30.51 30.38 30.77 100 30.70 30.73 99 10.64% 14.34%
Ackermans & van Haar 145.10 0.21% 0.30 2417 144.00 144.00 145.20 29 145.00 145.10 72 5.08% 9.53%
Admiral Group 2226.00 -0.31% -7.00 14622 2233.00 2222.00 2239.00 265 2225.00 2228.00 100 0.59% 9.46%
Amundi S.A. 63.05 0.08% 0.05 7657 63.15 61.90 63.20 228 62.95 63.10 199 5.53% 36.22%
Assicurazioni Genera 17.10 -0.65% -0.11 252110 17.27 17.05 17.27 958 17.09 17.11 1925 3.43% 18.00%
Aviva 432.20 -0.64% -2.80 781282 434.10 430.80 434.60 142 432.20 432.30 1098 0.90% 16.25%
B. COM. PORTUGUES 0.25 -1.00% -0.00 839111 0.25 0.25 0.25 15000 0.25 0.25 11500 6.02% 8.92%
BA.SABADELL 1.01 -2.52% -0.03 1654203 1.03 1.00 1.03 4827 1.01 1.01 6515 10.44% 3.38%
BANKINTER - - - - - - - - - - - - -
BBVA 5.55 -2.34% -0.13 3737134 5.62 5.50 5.63 6532 5.55 5.55 4752 5.98% -13.84%
BCA MONTE DEI PASCHI 1.39 -1.14% -0.02 34278 1.39 1.36 1.39 6573 1.38 1.40 5461 11.98% -6.00%
BCA POP SONDRIO 2.50 1.96% 0.05 23401 2.45 2.44 2.50 4143 2.51 2.52 1630 5.78% -6.05%
BEAZLEY PLC LS -,05 560.00 0.36% 2.00 56347 555.50 555.50 561.00 400 559.50 560.50 381 6.29% 10.50%
BME 25.08 0.40% 0.10 726 25.04 25.04 25.08 300 25.10 25.20 100 0.40% 3.22%
BNP Paribas 48.35 8.72% 3.88 381826 48.55 47.86 48.70 375 48.12 48.55 305 - 12.61%
BPER 4.15 0.31% 0.01 91683 4.17 4.06 4.17 1842 4.14 4.15 2062 10.40% 23.33%
BRITISH LAND CO 594.40 -0.30% -1.80 69374 597.80 592.80 599.80 121 594.20 594.60 400 -0.23% 11.44%
Banco Santander 4.56 -1.47% -0.07 8794422 4.62 4.53 4.63 1763 4.56 4.56 1981 5.94% 16.71%
Bankia 2.39 -0.58% -0.01 832353 2.40 2.37 2.40 2880 2.38 2.39 1592 4.98% -6.43%
Barclays Bank 167.76 -0.86% -1.46 4040094 169.62 166.66 169.68 2000 167.74 167.80 2656 4.98% 13.01%
Bâloise N 174.50 -0.06% -0.10 3954 174.70 173.90 174.90 103 174.60 174.70 40 3.44% 29.14%
CLOSE BROTHERS GROUP 1565.00 -1.07% -17.00 6821 1581.00 1560.00 1581.00 279 1566.00 1568.00 137 4.35% 9.94%
CNP Assurances 21.38 -0.56% -0.12 19424 21.42 21.16 21.48 624 21.36 21.38 344 5.19% 16.47%
COFINIMMO 115.40 -0.52% -0.60 1367 116.00 115.40 116.60 94 115.40 115.60 397 -2.36% 6.42%
CS Group N 13.60 -0.37% -0.05 1107452 13.68 13.38 13.69 85 13.60 13.61 2836 11.61% 26.62%
Caixabank SA 2.93 -2.01% -0.06 1812777 3.00 2.92 3.00 3096 2.93 2.93 3286 3.71% -5.41%
Castellum 177.50 -0.84% -1.50 58509 177.70 177.20 178.85 60 177.45 177.55 109 -0.25% 9.31%
Commerzbank 7.98 -1.72% -0.14 328866 8.14 7.93 8.15 303 7.97 7.98 500 11.78% -24.29%
Covivio 94.50 -0.21% -0.20 7135 94.90 94.50 94.90 147 94.45 94.55 87 -0.11% 11.81%
Crédit Agricole 12.34 -0.08% -0.01 748321 12.34 12.12 12.36 1702 12.32 12.34 400 8.72% 31.23%
DEUTSCHE BANK 7.74 -1.51% -0.12 714599 7.84 7.65 7.85 485 7.74 7.74 793 8.37% 12.68%
DEUTSCHE BOERSE 116.95 -0.04% -0.05 51480 116.70 116.70 117.40 232 116.90 117.00 890 1.61% 11.80%
DEUTSCHE EUROSHOP 26.92 -0.07% -0.02 3322 26.98 26.92 27.08 474 26.90 26.96 42 0.52% 5.48%
DNB ASA 167.80 - - - - - - 63 167.45 170.15 62 2.88% 21.64%
Danske Bank 128.85 - - - - - - 63 127.80 129.85 62 5.61% 0.16%
Derwent London 3108.00 -0.77% -24.00 11528 3134.00 3100.00 3146.00 384 3106.00 3110.00 297 -1.32% 9.86%
Deutsche Wohnen 39.58 1.72% 0.67 154468 39.38 39.21 39.63 667 39.57 39.59 283 -4.40% -2.87%
Direct Line Insuranc 340.30 -0.41% -1.40 156933 342.20 339.70 342.20 5514 340.00 340.30 4225 2.03% 7.76%
ERSTE GROUP BANK 36.75 -0.54% -0.20 50199 36.85 36.32 37.03 266 36.70 36.74 91 8.52% 27.81%
Exor NV 60.42 -0.13% -0.08 16080 60.38 59.78 60.42 430 60.38 60.48 51 2.02% 28.75%
GAM N 4.03 -0.40% -0.02 161469 4.04 3.86 4.11 721 4.03 4.04 622 17.14% 4.98%
GBL 89.34 0.68% 0.60 15781 88.52 88.32 89.48 193 89.32 89.36 49 0.54% 17.01%
GREAT PORTLAND EST 728.60 -0.38% -2.80 6516 730.00 727.60 734.00 669 728.40 728.80 91 -1.32% 10.81%
Gecina 130.70 -0.46% -0.60 7214 131.10 130.20 131.90 100 130.70 130.80 6 -0.30% 16.19%
Gjensidige Forsikr 159.10 - - - - - - 2398 156.55 160.65 2777 1.11% 18.11%
HARGREAVES LANSDOWN 2159.00 -1.33% -29.00 57122 2195.00 2146.00 2195.00 469 2158.00 2159.00 125 6.52% 18.88%
HISCOX LTD LS-,065 1637.00 -1.33% -22.00 4329 1649.00 1633.00 1653.00 19 1637.00 1639.00 45 6.07% 2.66%
HSBC Holdings 663.90 -0.30% -2.00 1168576 663.10 662.10 666.00 243 663.70 663.80 1450 2.15% 3.27%
Hammerson 329.40 0.09% 0.30 267594 330.40 327.40 333.00 1851 329.40 329.60 1601 -1.29% -0.21%
Hannover Rückversich 133.70 0.15% 0.20 6909 133.20 132.90 133.70 199 133.70 133.80 115 2.69% 14.01%
Helvetia N 632.50 -0.16% -1.00 353 633.50 631.00 633.50 15 632.00 632.50 30 2.10% 10.56%
ICADE 75.40 -0.46% -0.35 1525 75.80 75.20 75.80 21 75.40 75.45 67 -0.26% 13.91%
IG GROUP HOLDINGS 526.40 -0.49% -2.60 18318 527.20 523.80 528.40 151 526.20 527.20 402 2.40% -8.08%
IMMOFINANZ 23.13 0.04% 0.01 1293 22.98 22.95 23.13 87 23.05 23.20 127 5.72% 9.91%
ING Groep 12.02 0.17% 0.02 1184045 12.00 11.89 12.07 750 12.02 12.02 90 6.66% 25.15%
INTERMED CAPITAL GRP 1178.00 0.00% 0.00 13556 1178.00 1168.00 1182.00 59 1178.00 1180.00 200 4.99% 26.33%
INTESA SANPAOLO 2.33 -0.47% -0.01 6916037 2.34 2.31 2.35 10704 2.33 2.33 798 5.21% 21.03%
INTL PERSONAL FIN 198.60 -1.44% -2.90 69 198.60 198.60 198.60 262 196.00 199.00 696 -0.49% 0.95%
INTU PROPERTIES 98.66 0.76% 0.74 255941 98.36 97.66 99.28 2000 97.56 98.38 4149 -4.38% -14.26%
Industrivärden A 215.40 -2.27% -5.00 28831 215.60 213.40 215.60 279 215.20 215.40 385 3.77% 20.50%
Investec Plc 510.00 -0.51% -2.60 56114 510.00 505.00 511.50 337 509.40 509.80 400 6.04% 16.55%
Investor B 438.60 0.57% 2.50 128889 435.50 434.60 439.20 20 438.50 438.60 887 1.47% 16.45%
JM 184.35 0.35% 0.65 76118 182.30 181.95 184.50 195 184.30 184.40 221 6.93% 6.52%
JYSKE BANK 276.70 - - - - - - 1093 270.30 278.80 29 3.87% 17.59%
Julius Baer N 47.74 1.29% 0.61 180627 46.94 46.94 47.77 125 47.73 47.75 301 8.22% 34.81%
Jupit Fund Mgt 393.70 -0.35% -1.40 50071 393.40 389.70 394.00 657 393.10 393.50 23 5.98% 33.84%
KBC Groep 66.68 -0.54% -0.36 133924 66.74 65.88 66.82 441 66.64 66.68 228 3.91% 18.82%
Kinnevik AB 'B' 257.00 -0.19% -0.50 34477 257.10 255.10 257.60 1500 256.80 257.00 917 4.61% 20.84%
Klépierre 32.08 -0.79% -0.26 43099 32.26 32.03 32.36 347 32.07 32.08 10 1.25% 19.61%
LANCASHIRE 678.00 -0.66% -4.50 2516 676.50 676.00 678.00 250 677.50 679.50 250 4.76% 12.72%
LAND SECURITES GRP 909.60 -0.70% -6.40 64691 918.20 908.20 919.60 64 909.40 910.00 341 0.68% 13.65%
LEG Immobilien 103.35 -0.10% -0.10 19580 103.40 103.25 103.85 118 103.25 103.35 190 -3.09% 12.81%
LONDON STOCK EXCH. 4955.00 0.43% 21.00 17493 4946.00 4919.00 4959.00 39 4951.00 4955.00 172 3.20% 22.43%
Legal & General 289.00 -0.31% -0.90 736476 289.60 286.55 289.90 3256 288.80 289.00 1250 2.55% 25.50%
Lloyds Banking Grp 65.77 -1.32% -0.88 13803728 66.55 65.59 66.79 37222 65.76 65.78 12253 5.98% 28.72%
MAPFRE 2.66 0.08% 0.00 238139 2.65 2.64 2.66 538 2.66 2.66 2374 4.40% 14.77%
Man Group 152.70 -0.33% -0.50 88814 153.15 151.35 153.55 92 152.55 152.70 488 8.00% 14.97%
Mediobanca 9.52 -0.81% -0.08 238017 9.61 9.45 9.66 351 9.52 9.53 500 3.43% 30.54%
Merlin Properties SO 11.98 -0.17% -0.02 55768 12.02 11.97 12.06 1278 11.97 11.98 859 0.67% 10.85%
Münchener Rück 220.80 0.46% 1.00 97158 220.10 219.40 221.05 211 220.70 220.80 50 2.14% 15.44%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 38.38 -0.44% -0.17 128921 38.39 38.11 38.45 206 38.35 38.37 694 3.99% 11.00%
Natixis 5.24 -0.53% -0.03 406000 5.25 5.15 5.25 885 5.24 5.24 3098 6.61% 28.33%
Nordea Bank 77.99 0.39% 0.30 1076480 77.96 77.54 78.02 1009 77.97 77.99 2167 2.54% 4.07%
OLD MUTUAL LTD. 126.70 -0.83% -1.06 34625 126.88 126.14 127.18 1175 126.88 127.20 1134 1.33% 10.14%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1772.00 -0.28% -5.00 315383 1763.50 1762.50 1773.00 833 1771.50 1772.50 1121 7.50% 26.52%
PSP N 103.30 -0.67% -0.70 4453 103.50 103.30 104.20 116 103.20 103.30 94 0.87% 7.38%
Pargesa I 81.15 0.06% 0.05 3048 81.00 80.55 81.25 187 81.10 81.25 107 1.69% 15.44%
Partners Group N 757.60 0.37% 2.80 1147 754.80 751.20 758.60 7 757.20 757.60 24 1.64% 26.96%
Provident Financial 503.20 -1.95% -10.00 6136 513.60 501.00 513.60 63 502.80 506.20 840 -0.04% -11.06%
RSA INSURANCE GROUP 543.80 -0.62% -3.40 56155 542.50 541.40 543.80 335 543.60 544.40 400 4.63% 6.92%
Raiffeisenbank Bank 23.76 -0.79% -0.19 37113 24.00 23.08 24.00 726 23.73 23.76 89 10.98% 8.22%
Royal Bk of Scotld G 258.90 -1.71% -4.50 688023 263.10 257.60 263.60 3041 258.80 259.00 8243 4.32% 22.06%
SCHRODERS VTG 3164.00 -0.47% -15.00 12220 3188.00 3139.00 3188.00 126 3163.00 3166.00 48 8.39% 29.97%
SCOR SE 39.17 -0.43% -0.17 25577 39.25 38.91 39.27 100 39.11 39.15 439 3.61% -0.15%
SEB A 91.26 -0.24% -0.22 609599 91.28 90.76 91.60 413 91.22 91.28 1833 3.91% 6.40%
SEGRO 669.80 -0.30% -2.00 60158 674.00 669.00 676.00 866 669.80 670.20 286 -0.83% 13.94%
SHB A 104.30 1.16% 1.20 618828 103.00 102.90 104.45 1172 104.30 104.35 800 -0.96% 5.40%
ST JAMES'S PLACE 1110.00 -1.20% -13.50 53716 1123.50 1106.50 1123.50 414 1109.50 1110.50 266 6.70% 19.60%
STANDARD CHARTERED 663.40 -1.40% -9.40 342865 668.20 660.00 668.20 792 663.00 663.60 1207 3.96% 10.22%
Sampo 'A' 41.08 -0.02% -0.01 69696 41.05 40.82 41.12 224 41.09 41.10 18 4.24% 7.34%
Société Générale 28.65 -1.22% -0.35 514567 28.60 28.23 28.87 17 28.64 28.66 277 10.33% 4.41%
Standard Life Aberde 278.00 -0.04% -0.10 357675 278.10 274.60 278.30 1595 277.90 278.20 964 0.45% 8.44%
Swedbank A 154.70 0.29% 0.45 277296 154.85 153.75 155.15 716 154.65 154.70 207 4.52% -21.90%
Swiss Life N 472.70 -0.08% -0.40 4839 472.90 470.10 473.60 9 472.40 472.60 33 4.46% 25.32%
Swiss Prime Site N 81.50 -0.18% -0.15 6424 81.65 81.45 82.05 20 81.50 81.55 413 -1.15% 2.64%
Swiss Re N 102.30 -0.24% -0.25 60166 102.70 101.85 102.70 444 102.25 102.30 488 3.11% 14.12%
Sydbank 146.10 - - - - - - 2355 145.10 147.30 2056 3.54% -5.50%
Topdanmark 342.60 - - - - - - 19 341.60 343.00 33 2.76% 13.14%
Tryg 200.80 - - - - - - 1718 199.00 202.40 1718 3.45% 22.89%
UBS Group N 13.37 -0.15% -0.02 815699 13.43 13.23 13.45 3527 13.35 13.36 4028 7.34% 10.07%
UNICREDIT 12.82 2.45% 0.31 1203974 12.98 12.66 13.02 156 12.81 12.81 900 9.82% 31.74%
Unione Di Banche Ita 2.81 -1.19% -0.03 665430 2.84 2.75 2.85 1500 2.81 2.81 327 12.62% 12.80%
UnipolSai Assicurazi 2.44 0.04% 0.00 200515 2.44 2.42 2.44 4446 2.44 2.44 3900 1.54% 23.67%
Vonovia SE 43.91 0.64% 0.28 110913 43.61 43.61 43.96 1013 43.90 43.92 122 -4.07% 9.57%
WFD Unibail Rodamco 154.60 -0.58% -0.90 25500 155.50 153.75 155.95 53 154.55 154.65 77 1.67% 14.51%
Wendel 120.10 0.17% 0.20 1506 119.70 119.00 120.20 82 120.00 120.20 40 3.54% 15.18%
Wereldhave 24.94 -0.32% -0.08 4172 25.08 24.84 25.16 75 24.90 24.94 111 0.40% -8.15%
Zurich Insurance N 326.10 -0.37% -1.20 39801 327.60 324.80 327.90 87 326.00 326.10 102 4.84% 12.01%