18.08.2019 17:00:17
STXE 600 FINANCIAL PR.USD
150.91
$$$
2.5100
1.69%
16.08.2019 17:50
 
Chart
Kursdaten
Kurs 150.91 Eröffnung 150.91
Diff. absolut 2.51 Tages-Hoch 150.91
Diff. % 1.69 % Tages-Tief 150.91
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 148.40 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.08.2019 / 17:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 -3.18% 178.4 148.4
1 Woche -1.85% 152.9 148.4
1 Monat -10.65% 167.6 148.4
3 Monate -10.51% 170.7 148.4
6 Monate -8.85% 178.4 148.4
1 Jahr -15.37% 189.1 148.4
3 Jahre -0.73% 227.2 148.4
22.78
13
SMI
15.41
SMI
-24.85
-10.68
-3.18
SMI
2017
2018
2019
{"2017":{"performance":22.78,"chartHeight":26.976423019794,"year":2017,"ID_NOTATION":"101105"},"2018":{"performance":-24.85,"chartHeight":27.471905567507,"year":2018,"ID_NOTATION":"101105"},"2019":{"performance":-3.18,"chartHeight":15.759311045607,"year":2019,"ID_NOTATION":"101105"}}
{"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 18.08.2019 17:00:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1072.50 1.08% 11.50 353207 1073.50 1062.00 1075.50 320 1072.50 1077.00 464 -2.19% 38.42%
AEGON 3.56 3.04% 0.10 2841291 3.49 3.48 3.61 10081 3.54 3.57 1333 -6.16% -12.50%
AGEAS/NV 47.86 1.74% 0.82 92818 47.20 47.16 47.96 70 47.80 47.85 280 0.55% 22.15%
ALLIANZ 198.48 0.76% 1.50 198253 196.24 196.24 199.74 103 197.90 198.40 103 0.05% 12.88%
ASHMORE GROUP 479.20 0.50% 2.40 447386 482.00 476.60 483.00 1800 478.20 479.20 178 -7.76% 31.50%
AXA 21.55 1.29% 0.28 1089093 21.31 21.23 21.61 139 21.05 21.55 481 -0.19% 14.25%
Ackermans & van Haar - - - - - - - - - - - - -
Admiral Group 2142.00 1.13% 24.00 183029 2126.00 2123.00 2150.00 4 2140.00 2142.00 550 4.85% 5.00%
Amundi S.A. 54.40 1.21% 0.65 90537 53.90 53.80 54.55 89 54.25 54.85 89 -2.42% 17.62%
Assicurazioni Genera 15.97 0.76% 0.12 1377560 15.94 15.87 16.07 875 15.96 15.97 875 0.13% 9.53%
Aviva 360.30 1.04% 3.70 1459328 362.60 357.80 364.00 2099 360.00 360.40 880 -5.82% -3.74%
B. COM. PORTUGUES 0.21 4.84% 0.01 3806572 0.20 0.19 0.21 21289 0.21 0.21 96668 -2.60% -10.40%
BA.SABADELL 0.77 5.57% 0.04 4549949 0.73 0.72 0.77 12080 0.77 0.77 13265 -2.21% -22.93%
BANKINTER 5.42 2.81% 0.15 805157 5.29 5.19 5.43 1600 5.42 5.47 6417 -5.01% -22.45%
BBVA 4.37 -23.09% -1.31 5535867 4.23 4.21 4.37 1000 4.37 4.38 2000 -1.58% -32.82%
BCA MONTE DEI PASCHI 1.36 5.67% 0.07 112484 1.34 1.34 1.37 1100 1.36 1.38 25431 14.37% -8.75%
BCA POP SONDRIO 1.64 3.53% 0.06 42051 1.60 1.60 1.64 11670 1.57 1.65 3200 -4.04% -37.17%
BEAZLEY PLC LS -,05 591.00 0.17% 1.00 360700 590.50 587.00 594.50 1000 590.50 596.50 410 3.41% 17.03%
BME 23.16 2.93% 0.66 7254 22.42 22.36 23.16 84 23.12 24.14 1289 3.95% -4.30%
BNP Paribas 40.62 2.52% 1.00 1345920 39.64 39.05 40.70 200 40.47 40.77 200 1.23% 2.86%
BPER 3.08 2.19% 0.07 293429 3.02 3.01 3.09 1400 3.06 3.08 1500 -3.93% -8.28%
BRITISH LAND CO 479.30 2.79% 13.00 598272 469.70 469.70 479.40 1051 478.30 479.50 867 -1.11% -10.41%
Banco Santander 3.59 3.34% 0.12 16265469 3.45 3.43 3.59 1700 3.59 3.59 2000 -0.84% -9.64%
Bankia - - - - - - - - - - - - -
Barclays Bank 139.78 1.93% 2.64 8812793 139.60 133.76 140.00 3588 139.58 139.86 4915 -2.55% -6.65%
Bâloise N - - - - - - - - - - - - -
CLOSE BROTHERS GROUP 1254.00 1.46% 18.00 29440 1232.00 1232.00 1254.00 160 1253.00 1255.00 140 -2.34% -12.86%
CNP Assurances 16.70 1.89% 0.31 64853 16.41 16.41 16.74 150 16.69 16.72 650 -0.77% -9.53%
COFINIMMO 120.40 0.50% 0.60 5075 120.20 119.80 120.60 25 119.80 120.60 30 0.50% 10.46%
CS Group N - - - - - - - - - - - - -
Caixabank SA 2.09 4.24% 0.09 4291301 2.01 1.98 2.09 1019 2.01 2.09 2000 -4.65% -33.89%
Castellum 198.60 0.99% 1.95 115686 196.90 196.90 199.30 1107 196.80 199.90 1107 1.92% 21.28%
Commerzbank 4.99 5.89% 0.28 2102519 4.75 4.71 5.00 535 4.97 4.99 2700 -4.90% -53.49%
Covivio 93.45 1.14% 1.05 7554 92.25 92.10 93.50 50 93.20 93.45 140 -0.27% 10.33%
Crédit Agricole 10.21 3.01% 0.30 1433681 9.97 9.70 10.24 502 10.16 10.25 800 0.49% 8.54%
DEUTSCHE BANK 6.16 4.68% 0.28 3722197 5.88 5.79 6.17 1098 6.13 6.17 994 -7.90% -11.69%
DEUTSCHE BOERSE 128.55 1.10% 1.40 123046 127.40 127.40 129.47 100 128.50 128.55 13 0.04% 22.84%
DEUTSCHE EUROSHOP 22.60 -1.74% -0.40 40798 23.66 22.16 23.66 128 22.50 22.60 555 -5.68% -11.51%
DNB ASA 145.60 0.31% 0.45 496969 145.50 145.10 146.95 1503 144.35 146.50 1408 -3.96% 5.55%
Danske Bank 91.18 3.24% 2.86 551855 88.56 88.42 91.18 701 87.06 91.18 403 -3.78% -29.13%
Derwent London 3040.00 1.20% 36.00 42955 3010.00 3006.00 3046.00 100 3038.00 3042.00 274 3.47% 6.63%
Deutsche Wohnen 30.93 1.76% 0.54 437823 30.55 30.50 31.02 163 30.84 30.93 100 -5.48% -22.78%
Direct Line Insuranc 297.20 0.68% 2.00 540278 299.40 296.40 300.10 2548 296.90 297.20 3720 0.34% -6.28%
ERSTE GROUP BANK 30.48 1.77% 0.53 513883 29.88 28.06 30.60 166 29.88 30.59 501 -0.07% 5.43%
Exor NV 57.14 -1.07% -0.62 52679 58.13 56.94 58.06 99 57.14 57.50 763 -2.66% 21.60%
GAM N - - - - - - - - - - - - -
GBL 80.98 1.45% 1.16 12537 80.20 80.18 81.24 45 80.98 81.24 40 -0.22% 6.78%
GREAT PORTLAND EST 668.00 1.52% 10.00 70226 659.00 658.60 668.40 340 667.60 668.40 1800 1.95% 1.20%
Gecina 140.40 1.52% 2.10 16348 138.20 138.20 140.60 60 139.90 140.40 90 - 24.25%
Gjensidige Forsikr 167.60 1.06% 1.75 67681 165.80 165.80 167.75 1717 165.75 168.70 1761 -0.53% 24.42%
HARGREAVES LANSDOWN 1891.50 1.89% 35.00 118532 1871.50 1871.50 1893.50 264 1889.00 1895.50 264 -8.89% 2.77%
HISCOX LTD LS-,065 1598.00 1.52% 24.00 259013 1626.00 1597.00 1626.00 132 1598.00 1600.00 750 1.14% -1.11%
HSBC Holdings 597.20 1.07% 6.30 5096298 599.50 588.00 599.50 1939 597.20 597.50 950 -4.16% -7.38%
Hammerson 205.50 0.74% 1.50 582585 206.70 203.70 207.00 2407 204.80 206.70 3000 -5.65% -37.69%
Hannover Rueck 144.50 1.47% 2.10 33333 142.50 142.50 144.90 34 143.60 144.50 56 2.12% 23.40%
Helvetia N - - - - - - - - - - - - -
ICADE 77.95 1.23% 0.95 7662 77.40 77.30 78.05 58 77.95 78.05 40 0.84% 17.22%
IG GROUP HOLDINGS 551.40 2.22% 12.00 133624 575.00 540.40 575.00 2200 551.00 551.80 550 -1.85% -4.19%
IMMOFINANZ 23.97 -0.42% -0.10 15532 24.05 23.93 24.14 198 23.91 24.00 47 -0.70% 13.95%
ING Groep 8.57 2.87% 0.24 4036547 8.36 8.27 8.59 592 8.56 8.58 592 -0.84% -10.64%
INTERMED CAPITAL GRP 1319.00 1.00% 13.00 82028 1322.00 1303.00 1324.00 210 1318.00 1321.00 628 -2.58% 41.45%
INTESA SANPAOLO 1.89 2.51% 0.05 12165662 1.86 1.84 1.89 10147 1.89 1.89 10147 0.87% -2.43%
INTL PERSONAL FIN 94.50 -2.17% -2.10 7417 95.40 94.50 95.40 743 93.10 99.00 227 -7.35% -52.66%
INTU PROPERTIES 36.48 -5.42% -2.09 309448 37.98 35.78 38.15 100000 33.00 255.00 25000 -1.03% -68.06%
Industrivärden A 201.80 1.00% 2.00 12640 201.60 200.80 202.60 367 200.40 203.60 367 -2.32% 10.33%
Investec Plc 407.30 1.19% 4.80 269382 412.50 403.10 413.70 339 406.40 407.70 1146 -3.39% -7.39%
Investor B 441.20 2.87% 12.30 266513 429.80 429.80 441.20 850 433.90 444.30 1353 0.30% 17.81%
JM 231.60 1.27% 2.90 44907 230.70 229.30 232.50 2528 229.20 233.30 2538 -1.66% 34.30%
JYSKE BANK 194.30 2.70% 5.10 15668 189.20 188.45 194.45 42 192.90 196.05 41 -2.90% -17.42%
Julius Baer N - - - - - - - - - - - - -
Jupit Fund Mgt 340.30 2.22% 7.40 162525 336.70 335.70 340.50 313 333.60 341.00 1100 0.15% 15.28%
KBC Groep 52.12 2.20% 1.12 430994 51.02 48.70 52.26 654 52.08 52.18 645 -2.58% -7.62%
Kinnevik AB 'B' 247.20 4.30% 10.20 83063 239.65 239.65 247.20 2398 241.60 249.00 2373 0.94% 16.00%
Klépierre 27.15 1.76% 0.47 132444 26.69 26.69 27.22 140 27.15 27.25 153 -0.33% 0.44%
LANCASHIRE 712.00 0.49% 3.50 88839 703.50 700.00 713.00 3337 683.50 713.00 1700 4.32% 17.59%
LAND SECURITES GRP 743.40 1.42% 10.40 352968 739.80 739.80 747.40 1099 743.20 745.60 664 -3.08% -7.77%
LEG Immobilien 105.75 0.81% 0.85 51920 104.60 104.60 106.65 171 105.70 105.80 40 -1.72% 15.32%
LONDON STOCK EXCH. 6836.00 2.09% 140.00 251112 6748.00 6726.00 6868.00 3 6834.00 6840.00 74 0.06% 69.63%
Legal & General 226.10 1.76% 3.90 3056643 224.90 224.00 226.35 1474 226.10 226.30 1530 -4.96% -2.12%
Lloyds Banking Grp 49.60 2.03% 0.98 29487928 49.28 48.25 49.80 10258 49.55 49.61 21300 0.25% -4.20%
MAPFRE 2.36 1.20% 0.03 495070 2.34 2.33 2.36 300 2.36 2.36 1800 -2.56% 1.86%
Man Group 162.75 3.23% 5.10 276470 157.70 157.70 163.00 965 162.20 162.85 900 4.76% 22.14%
Mediobanca 8.51 2.48% 0.21 671151 8.39 8.23 8.52 500 8.49 8.51 1500 0.40% 15.72%
Merlin Properties SO 12.13 0.50% 0.06 225508 12.08 12.07 12.16 91 12.13 12.14 239 0.66% 12.06%
Münchener Rück 216.80 0.51% 1.10 65628 215.70 215.70 218.00 46 216.70 216.90 47 0.74% 13.87%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 31.46 2.68% 0.82 592577 30.82 30.76 31.58 162 31.36 31.49 162 1.42% -9.42%
Natixis 3.50 2.76% 0.09 1743086 3.42 3.31 3.51 857 3.48 3.50 1500 -2.09% -14.85%
Nordea Bank 59.72 3.84% 2.21 1784949 57.73 57.73 59.72 3000 58.32 60.21 3000 -1.42% -20.00%
OLD MUTUAL LTD. 96.65 1.11% 1.06 87515 97.31 96.41 97.66 18039 95.86 97.43 1513 -1.32% -16.68%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1414.50 -1.05% -15.00 1559536 1483.00 1413.00 1483.00 82 1414.00 1415.00 279 -5.04% 0.71%
PSP N - - - - - - - - - - - - -
Pargesa I - - - - - - - - - - - - -
Partners Group N - - - - - - - - - - - - -
Provident Financial 370.50 4.04% 14.40 82272 363.00 354.10 370.70 750 369.90 370.90 219 -4.16% -35.79%
RSA INSURANCE GROUP 521.00 0.77% 4.00 767933 517.20 516.60 521.00 900 520.60 521.20 1440 -2.43% 1.80%
Raiffeisenbank Bank 19.75 2.57% 0.49 209231 19.40 18.21 19.82 753 16.00 19.77 5 -3.75% -10.75%
Royal Bk of Scotld G 182.20 2.68% 4.75 4668823 181.80 178.38 182.40 4521 181.90 182.25 4631 -10.86% -15.57%
SCHRODERS VTG 2702.00 1.69% 45.00 32144 2722.00 2682.00 2730.00 195 2701.00 2713.00 185 -6.47% 10.47%
SCOR SE 36.45 1.73% 0.62 82479 35.78 35.72 36.47 370 36.43 36.52 139 0.69% -7.49%
SEB A 83.58 1.73% 1.42 1460177 82.98 82.16 83.70 400 82.72 84.28 131 -1.88% -2.79%
SEGRO 747.80 2.95% 21.40 433861 735.60 728.70 747.80 1037 746.80 748.00 600 -1.37% 26.83%
SHB A 85.20 2.48% 2.06 1139221 83.62 83.58 85.26 300 84.38 86.10 128 -0.42% -12.90%
ST JAMES'S PLACE 938.60 2.42% 22.20 482147 850.00 914.20 939.80 363 938.40 939.00 34 -0.36% -0.09%
STANDARD CHARTERED 612.00 1.56% 9.40 1078181 715.00 604.60 615.60 256 611.80 612.20 606 -2.08% 0.26%
Sampo 'A' 36.78 0.68% 0.25 208194 36.59 36.48 37.07 16 36.19 36.90 100 -2.57% -3.92%
Société Générale 22.06 2.96% 0.64 989962 21.34 21.04 22.11 170 22.05 22.16 260 -1.03% -20.59%
Standard Life Aberde 242.10 1.77% 4.20 1372479 238.60 238.60 244.30 1994 241.80 242.20 800 -3.24% -5.60%
Swedbank A 125.30 1.83% 2.25 836834 123.95 123.40 125.40 89 124.25 126.35 88 -1.30% -36.56%
Swiss Life N - - - - - - - - - - - - -
Swiss Prime Site N - - - - - - - - - - - - -
Swiss Re N - - - - - - - - - - - - -
Sydbank 110.50 3.17% 3.40 3622 106.90 106.90 110.60 271 109.40 112.00 2399 -3.66% -28.53%
Topdanmark 324.00 1.44% 4.60 30888 318.20 317.60 325.80 1251 321.80 326.60 1261 -5.37% 7.00%
Tryg 200.40 2.51% 4.90 82949 195.90 195.90 201.00 2020 198.90 203.00 2020 -1.38% 22.64%
UBS Group N - - - - - - - - - - - - -
UNICREDIT 9.57 0.42% 0.04 2017276 9.24 9.15 9.61 3652 9.50 9.57 1675 2.09% -2.92%
Unione Di Banche Ita 2.21 5.29% 0.11 1493494 2.12 2.08 2.21 2000 2.21 2.21 2024 4.89% -12.37%
UnipolSai Assicurazi 2.21 -0.09% -0.00 283820 2.21 2.20 2.23 2440 2.21 2.21 2524 -2.21% 12.41%
Vonovia SE 44.77 1.06% 0.47 405877 44.29 44.29 44.88 176 44.76 44.78 176 -0.13% 12.43%
WFD Unibail Rodamco 120.70 1.05% 1.25 98671 119.40 118.45 120.75 41 120.25 120.70 50 -1.91% -11.12%
Wendel 121.90 2.44% 2.90 10427 119.70 119.70 122.10 110 121.60 121.90 27 -0.33% 17.10%
Wereldhave 17.67 0.28% 0.05 18565 17.76 17.48 17.80 137 17.65 17.70 70 -2.64% -35.13%
Zurich Insurance N - - - - - - - - - - - - -