05.08.2021 03:00:19
STXE 600 FINANCIAL PR.USD
188.89
$$$
1.6100
0.86%
04.08.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.08.2021 187.28 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 04.08.2021 / 17:50
Währung $$$ Aktualisierungsstand 05.08.2021 / 03:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.31% 196.7 159.9
1 Woche 2.15% 188.9 186.4
1 Monat 2.09% 188.9 174.8
3 Monate 2.41% 196.7 174.8
6 Monate 13.16% 196.7 168.2
1 Jahr 36.45% 196.7 123.1
3 Jahre 1.00% 196.7 101.8
16.34
26.51
1.13
14.31
13.78
SMI
-9.02
SMI
SMI
2019
2020
2021
{"2019":{"performance":16.34,"chartHeight":22.657527149824,"year":2019,"ID_NOTATION":"101105"},"2020":{"performance":-9.02,"chartHeight":19.599998745003,"year":2020,"ID_NOTATION":"101105"},"2021":{"performance":14.31,"chartHeight":21.974889414089,"year":2021,"ID_NOTATION":"101105"}}
{"2019":{"performance":26.51,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9108678912277,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.78,"chartHeight":21.780682732646,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.931267964652,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.67,"chartHeight":22.760416725618,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.584074675965,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.198881099833,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.74,"chartHeight":22.127239440125,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.278466494285,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.172543245139,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.51,"chartHeight":8.2819522952656,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.972564736258,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.08.2021 03:00:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ackermans & van Haar 147.50 0.14% 0.20 1154 148.10 147.20 148.35 13 147.40 147.60 80 2.01% 19.43%
- - - - - - - - - - - 0.00% 0.00%
AEGON 3.65 0.41% 0.01 1411142 3.65 3.60 3.67 3075 3.65 3.65 3075 1.59% 12.82%
AGEAS/NV 45.23 0.37% 0.17 63380 45.19 44.66 45.38 90 45.10 45.10 90 1.31% 3.62%
ALLIANZ 190.34 -1.05% -2.02 553774 192.56 189.00 193.50 775 190.50 190.50 65 -9.58% -5.87%
Amundi S.A. 81.62 1.59% 1.27 57655 80.80 80.45 81.83 135 81.50 81.50 30 6.70% 21.74%
- - - - - - - - - - - 0.00% 0.00%
Assicurazioni Genera 16.57 -0.70% -0.12 639096 16.77 16.52 16.82 9803 16.57 16.57 4 -1.18% 16.26%
- - - - - - - - - - - 0.00% 0.00%
AXA S.A. 23.18 0.24% 0.06 896124 23.18 22.89 23.27 5385 23.15 23.15 126 6.36% 18.55%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.13 0.62% 0.01 20493 1.13 1.13 1.14 8421 1.12 1.16 5600 -0.04% 7.74%
BBVA 5.66 1.67% 0.09 4325918 5.59 5.57 5.67 11465 5.66 5.66 11465 5.15% 39.23%
B. COM. PORTUGUES 0.12 0.83% 0.00 2214479 0.12 0.12 0.12 84215 0.12 0.12 84215 0.66% -1.86%
BA.SABADELL 0.59 -0.59% -0.00 4907953 0.60 0.57 0.60 2454 0.59 0.59 10190 4.79% 66.43%
Banco Santander 3.13 1.06% 0.03 7414490 3.11 3.08 3.14 1196 3.14 3.14 1196 2.10% 22.28%
BANKINTER 4.66 0.93% 0.04 404312 4.63 4.60 4.67 270 4.66 4.66 736 2.55% 5.29%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.70 -0.80% -0.03 68501 3.73 3.66 3.75 642 3.63 3.73 642 -3.52% 68.93%
BNP Paribas 52.03 1.19% 0.61 848128 51.65 51.23 52.15 180 52.01 52.01 180 1.82% 19.77%
Bper Banca 1.63 -0.03% -0.00 1001750 1.63 1.61 1.63 19131 1.63 1.63 1030 0.38% 9.60%
- - - - - - - - - - - 0.00% 0.00%
Caixabank 2.55 -0.31% -0.01 3462624 2.56 2.52 2.57 931 2.55 2.56 2303 0.10% 20.64%
Castellum 245.40 1.03% 2.50 1298140 243.50 241.10 246.85 276 246.00 246.00 276 1.49% 17.59%
- - - - - - - - - - - 0.00% 0.00%
COFINIMMO 138.75 0.69% 0.95 9037 137.60 137.50 138.90 85 138.70 138.90 91 1.87% 13.73%
Commerzbank 5.13 -5.83% -0.32 6916958 5.35 5.06 5.36 824 5.12 5.33 6000 -4.35% -3.11%
Covivio 78.78 -0.03% -0.02 11735 79.02 78.58 79.19 90 79.16 79.16 90 -1.81% 4.69%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 11.97 1.65% 0.19 1871019 11.82 11.81 11.99 288 11.96 11.97 288 2.07% 15.19%
Danske Bank 110.30 0.41% 0.45 316179 110.20 109.75 110.75 11887 110.35 110.35 1605 0.23% 9.21%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE BANK 10.49 0.14% 0.01 2952539 10.50 10.35 10.58 786 10.50 10.50 786 -0.25% 16.72%
DEUTSCHE BOERSE 141.32 0.80% 1.12 79851 140.75 139.70 141.65 366 141.70 141.70 12 0.77% 0.93%
DEUTSCHE EUROSHOP 20.14 0.30% 0.06 7109 20.16 20.02 20.28 319 20.12 20.18 169 -2.71% 9.52%
Deutsche Wohnen 52.86 0.08% 0.04 1164241 52.80 52.76 52.90 4861 52.82 52.82 87 0.49% 20.96%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ERSTE GROUP BANK 33.49 0.39% 0.13 856608 33.47 32.83 33.61 480 33.46 33.46 152 5.55% 31.54%
Exor NV 71.36 1.11% 0.78 65992 70.60 70.60 71.44 1372 71.42 71.42 1 5.34% 7.44%
- - - - - - - - - - - 0.00% 0.00%
Gecina 133.60 0.04% 0.05 15126 133.80 133.35 134.22 80 133.70 133.70 80 -0.50% 5.70%
Gjensidige Forsikr 205.30 0.20% 0.40 32540 204.80 203.00 205.45 55 203.20 215.50 1027 1.58% 7.60%
- - - - - - - - - - - 0.00% 0.00%
GBL 100.88 0.35% 0.35 43713 100.55 100.45 101.00 1383 101.00 101.00 16 3.50% 21.86%
Hannover Rueck 141.45 0.86% 1.20 17839 140.60 140.20 141.75 26 140.70 142.30 26 -0.82% 7.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 352.40 1.97% 6.80 65892 348.00 346.20 352.60 361 352.20 352.60 349 2.56% 28.15%
ING Groep 11.04 0.77% 0.08 1970173 11.02 10.89 11.06 6705 11.03 11.03 6705 2.61% 43.65%
- - - - - - - - - - - 0.00% 0.00%
INTESA SANPAOLO 2.34 0.43% 0.01 14283953 2.34 2.29 2.37 859548 2.34 2.34 249 0.65% 21.85%
- - - - - - - - - - - 0.00% 0.00%
Investor B 218.20 1.77% 3.80 697662 215.40 215.10 218.50 35006 218.00 218.00 92 2.39% 45.06%
JM 313.70 1.03% 3.20 18370 311.50 309.40 314.20 948 293.60 314.00 50 3.12% 7.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 307.80 0.29% 0.90 16681 308.80 306.20 310.80 626 305.80 310.80 1136 1.08% 30.37%
KBC Groep 68.58 1.30% 0.88 644611 67.84 67.52 68.76 475 68.68 68.68 45 1.78% 18.88%
Kinnevik AB 'B' 400.90 3.38% 13.10 233004 389.70 389.40 400.90 4644 400.30 400.30 27 6.20% 91.09%
Klépierre 20.49 -0.15% -0.03 163020 20.53 20.40 20.68 355 20.55 20.55 355 -4.92% 11.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
LEG Immobilien 134.38 -0.39% -0.53 36805 134.60 134.35 135.40 5 134.30 134.45 59 1.49% 5.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.78 0.61% 0.01 299771 1.78 1.76 1.79 3374 1.77 1.78 3374 0.38% 11.58%
Mediobanca Banca di 9.79 1.35% 0.13 425106 9.71 9.67 9.80 37102 9.78 9.78 2 -2.10% 28.93%
Merlin Properties SO 9.50 1.28% 0.12 142206 9.40 9.39 9.52 631 9.46 9.53 631 0.29% 23.49%
Münchener Rück 227.45 0.98% 2.20 91896 226.35 224.65 227.65 432 227.50 227.50 192 -0.50% -7.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
NN Group 42.24 0.63% 0.27 179188 42.18 41.81 42.28 6304 42.21 42.21 142 1.27% 18.37%
Nordea Bank 102.90 0.63% 0.64 885590 102.29 101.98 102.99 500 101.60 103.14 600 1.54% 53.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 19.86 0.46% 0.09 101973 19.85 19.58 19.94 83 19.90 19.90 83 3.38% 17.72%
Sampo 'A' 42.43 3.09% 1.27 288553 41.40 41.37 42.44 772 42.39 42.39 98 4.35% 22.29%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 23.19 0.89% 0.20 258005 22.92 22.87 23.24 68 23.15 23.21 158 -3.01% -12.82%
- - - - - - - - - - - 0.00% 0.00%
SEB A 118.15 0.25% 0.30 485325 117.85 117.40 118.42 3058 118.30 118.30 258 2.47% 39.13%
Société Générale 27.21 3.55% 0.93 1242258 26.95 26.72 27.26 128 27.20 27.20 128 10.80% 58.96%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SHB A 98.14 0.84% 0.82 355741 97.52 97.26 98.20 2510 98.12 98.12 402 1.64% 18.47%
Swedbank A 168.84 0.33% 0.56 445131 168.76 168.08 169.24 148 168.84 172.76 1490 0.88% 16.38%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 193.20 -0.10% -0.20 38804 194.20 192.50 195.50 766 192.10 195.30 1038 -1.48% 44.61%
Topdanmark 322.00 0.31% 1.00 17514 320.60 319.50 322.60 582 318.80 324.40 381 0.00% 21.42%
Tryg A/S 158.25 0.99% 1.55 102090 157.10 156.80 158.70 5321 158.10 158.10 76 1.93% 5.96%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 9.90 0.20% 0.02 2691999 9.94 9.78 9.97 111496 9.91 9.91 1897 2.98% 29.22%
UnipolSai Assicurazi 2.37 0.17% 0.00 203541 2.37 2.35 2.38 1884 2.31 2.37 225 -0.59% 8.23%
Vonovia SE 58.12 1.08% 0.62 313854 57.54 57.48 58.34 464 58.16 58.16 464 3.55% -2.29%
Wendel 121.80 1.92% 2.30 9283 119.80 119.80 122.00 45 122.00 122.00 45 7.84% 24.35%
Wereldhave 14.11 0.36% 0.05 29628 14.24 14.06 14.25 331 14.09 14.13 336 -1.88% 31.62%
WFD Unibail Rodamco 73.42 2.97% 2.12 135250 71.75 71.72 73.59 216 73.57 73.57 1 -1.26% 13.62%
- - - - - - - - - - - 0.00% 0.00%