29.10.2020 11:20:47
STXE 600 FINANCIAL PR.USD
124.65
$$$
-4.8900
-3.77%
28.10.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.10.2020 129.54 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 29.10.2020 / 11:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -30.55% 182.1 101.8
1 Woche -5.58% 134.1 124.7
1 Monat -4.08% 135.6 124.7
3 Monate -10.95% 145.1 124.1
6 Monate 3.62% 145.1 110.9
1 Jahr -26.89% 182.1 101.8
3 Jahre -38.10% 227.2 101.8
SMI
16.34
26.51
SMI
-24.85
-10.68
SMI
-30.55
-9.4
2018
2019
2020
{"2018":{"performance":-24.85,"chartHeight":21.97257891712,"year":2018,"ID_NOTATION":"101105"},"2019":{"performance":16.34,"chartHeight":20.062322647487,"year":2019,"ID_NOTATION":"101105"},"2020":{"performance":-30.55,"chartHeight":22,"year":2020,"ID_NOTATION":"101105"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-9.4,"chartHeight":17.543028859791,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-20.87,"chartHeight":21.177272128683,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-7.07,"chartHeight":16.245125917472,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.37,"chartHeight":8.7677546765392,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-12.74,"chartHeight":18.928359951146,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.10.2020 11:20:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 975.60 -0.31% -3.00 43025 976.80 955.80 987.80 200 975.20 976.20 253 -5.99% -11.20%
Ackermans & van Haar 105.40 -0.28% -0.30 535 105.40 105.10 106.10 44 105.40 105.60 7 -4.52% -24.45%
Admiral Group 2765.00 -0.04% -1.00 14745 2780.00 2752.00 2795.00 302 2760.00 2763.00 227 -0.14% 19.38%
AEGON 2.29 -0.78% -0.02 445347 2.29 2.27 2.34 778 2.29 2.29 600 -6.38% -43.46%
AGEAS/NV 33.50 -2.67% -0.92 35621 34.45 33.49 34.58 31 33.51 33.53 62 -5.52% -34.86%
ALLIANZ 150.80 -0.30% -0.46 42501 151.46 149.34 152.58 126 150.82 150.88 100 -6.62% -30.90%
Amundi S.A. 57.25 0.75% 0.42 2258 56.55 56.30 57.25 445 57.15 57.35 302 -8.49% -18.53%
ASHMORE GROUP 358.60 1.90% 6.70 776326 356.60 353.40 360.00 143 358.40 359.00 743 -6.61% -32.07%
Assicurazioni Genera 11.37 -0.04% -0.01 137887 11.39 11.28 11.47 2796 11.37 11.38 903 -4.89% -38.28%
Aviva 256.90 -1.46% -3.80 224529 260.40 256.50 262.30 1311 256.90 257.10 763 -5.06% -37.87%
AXA 13.57 -1.05% -0.14 433778 13.73 13.50 13.82 313 13.57 13.58 430 -8.04% -45.29%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.02 -0.58% -0.01 2445 1.02 1.02 1.02 10100 1.02 1.04 6692 -12.51% -26.26%
BBVA 2.35 -58.63% -3.33 856679 2.37 2.34 2.41 6006 2.35 2.35 5206 136.91% 13.51%
B. COM. PORTUGUES 0.07 -1.28% -0.00 167776 0.07 0.07 0.07 46774 0.07 0.07 46774 -9.43% -65.43%
BA.SABADELL 0.26 -1.38% -0.00 956085 0.26 0.26 0.26 21856 0.26 0.26 8942 -5.74% -75.02%
Banco Santander 1.65 0.32% 0.01 2003443 1.66 1.63 1.68 8800 1.65 1.65 8623 -1.81% -56.07%
Bankia 1.06 -0.75% -0.01 606271 1.07 1.05 1.08 391 1.06 1.06 4100 -6.58% -43.83%
BANKINTER 3.13 -0.45% -0.01 315232 3.15 3.10 3.18 652 3.13 3.13 185 -8.35% -51.96%
Barclays Bank 104.30 0.87% 0.90 1676412 104.48 102.12 104.98 8423 104.28 104.38 6202 0.51% -42.64%
BCA POP SONDRIO 1.46 -1.82% -0.03 14708 1.48 1.44 1.49 3986 1.46 1.47 2286 -15.54% -29.93%
BEAZLEY PLC LS -,05 295.00 -0.20% -0.60 43878 299.60 293.20 299.60 485 294.40 295.40 62 -8.82% -46.93%
BNP Paribas 29.29 -1.32% -0.39 337774 29.69 29.13 30.10 419 29.29 29.30 141 -8.78% -43.74%
Bper Banca 1.05 2.38% 0.02 273882 1.04 1.02 1.06 8687 1.05 1.05 5259 -15.88% -66.23%
BRITISH LAND CO 351.80 0.72% 2.50 117787 350.20 349.70 354.90 139 351.30 351.70 1557 -4.90% -45.18%
Caixabank SA 1.57 -0.41% -0.01 638958 1.58 1.55 1.60 5411 1.56 1.57 515 -6.45% -43.66%
Castellum 186.85 1.03% 1.90 21935 183.50 183.50 187.40 118 186.80 187.05 80 -7.39% -15.97%
CLOSE BROTHERS GROUP 1069.00 0.85% 9.00 1887 1063.00 1061.00 1073.00 82 1067.00 1069.00 6 0.00% -33.87%
CNP Assurances 9.38 0.00% 0.00 25293 9.44 9.25 9.48 423 9.36 9.38 4 -12.14% -47.00%
COFINIMMO 116.40 0.17% 0.20 1065 116.60 115.80 117.20 112 116.20 116.60 152 -6.14% -11.43%
Commerzbank 3.98 -2.83% -0.12 442498 4.08 3.95 4.11 1017 3.98 3.98 1216 -8.69% -25.85%
Covivio 49.48 -0.20% -0.10 4018 49.94 49.28 50.10 34 49.48 49.58 30 -10.59% -50.96%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 6.60 -1.96% -0.13 837755 6.78 6.56 6.82 1647 6.60 6.60 1700 -8.14% -48.09%
Danske Bank 84.84 -0.38% -0.32 86588 85.04 84.34 85.54 865 84.82 84.92 35 -7.39% -21.29%
Derwent London 2634.00 1.39% 36.00 2978 2612.00 2610.00 2644.00 114 2638.00 2648.00 182 -5.80% -35.18%
DEUTSCHE BANK 7.83 1.15% 0.09 654989 7.97 7.80 8.02 1411 7.83 7.84 5 -2.71% 11.66%
DEUTSCHE BOERSE 129.50 -0.15% -0.20 78517 130.00 128.15 130.65 174 129.45 129.55 162 -6.96% -7.69%
DEUTSCHE EUROSHOP 10.68 3.09% 0.32 10592 10.44 10.42 10.70 253 10.66 10.71 100 -10.84% -60.67%
Deutsche Wohnen 43.14 2.98% 1.25 95023 42.11 42.11 43.25 78 43.12 43.15 65 -3.63% 14.99%
Direct Line Insuranc 271.30 0.59% 1.60 42427 270.10 269.90 271.40 1 271.10 271.30 80 -3.47% -13.94%
DNB ASA 126.95 -1.13% -1.45 215301 128.15 126.95 129.10 369 127.00 127.10 466 -8.48% -21.95%
ERSTE GROUP BANK 17.14 0.38% 0.07 82314 17.10 17.10 17.37 251 17.11 17.14 296 -3.83% -49.26%
Exor NV 44.16 0.02% 0.01 19353 44.17 43.61 44.44 309 44.19 44.24 310 -4.85% -36.42%
- - - - - - - - - - - 0.00% 0.00%
Gecina 105.30 0.67% 0.70 5999 104.60 104.00 105.60 76 105.20 105.50 142 -3.15% -34.58%
Gjensidige Forsikr 183.30 0.22% 0.40 33068 182.60 182.40 183.90 799 183.30 183.50 561 -5.96% -0.76%
GREAT PORTLAND EST 582.20 0.34% 2.00 23597 580.20 578.60 585.20 244 582.20 584.40 148 -5.96% -32.71%
GBL 70.66 0.31% 0.22 8367 70.46 70.14 71.14 1 70.66 70.72 66 -6.50% -25.10%
Hannover Rueck 124.40 -0.24% -0.30 13127 124.00 123.55 125.35 140 124.30 124.50 102 -2.31% -27.67%
HARGREAVES LANSDOWN 1374.00 0.59% 8.00 57455 1369.50 1358.50 1382.00 290 1374.50 1376.50 194 1.22% -29.31%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 833.00 -0.22% -1.80 13663 841.40 825.00 841.40 12 831.40 833.20 120 -4.55% -41.21%
HSBC Holdings 320.55 1.04% 3.30 1377110 320.25 317.65 323.35 2643 320.40 320.60 1600 4.93% -46.64%
Icade SA 42.74 -0.51% -0.22 5513 43.00 42.58 43.52 25 42.70 42.76 100 -6.49% -55.67%
IG GROUP HOLDINGS 763.50 1.13% 8.50 12570 751.50 751.50 763.50 113 762.50 766.00 98 -0.33% 8.41%
Industrivärden A 240.20 1.18% 2.80 20234 236.40 236.40 240.60 326 240.00 240.40 279 -3.50% 2.15%
ING Groep 5.76 -1.82% -0.11 1328412 5.92 5.72 5.97 1695 5.76 5.76 1695 -8.17% -45.41%
Intermediate Capital 1170.00 0.34% 4.00 10201 1168.00 1167.00 1179.00 164 1169.00 1171.00 155 -8.98% -27.76%
INTESA SANPAOLO 1.42 0.11% 0.00 2071295 1.43 1.41 1.44 4100 1.42 1.42 7900 -7.92% -39.86%
INTL PERSONAL FIN 58.80 -1.01% -0.60 3835 58.00 58.00 58.90 292 58.70 65.40 8 -6.31% -64.09%
INTU PROPERTIES 1.77 - - - - - - 75000 0.60 1.80 19891 -55.19% -94.79%
Investor B 539.80 0.63% 3.40 58440 533.80 533.80 540.00 164 539.80 540.00 1416 -3.63% 4.81%
JM 254.20 -0.27% -0.70 5186 254.00 252.10 257.20 35 254.10 255.20 134 -6.25% -8.21%
- - - - - - - - - - - 0.00% 0.00%
Jupiter Fund Managem 228.60 0.97% 2.20 40127 229.00 226.80 229.00 191 228.40 229.00 191 -1.39% -44.82%
JYSKE BANK 186.65 -0.48% -0.90 4481 187.70 185.78 187.85 130 186.60 187.55 129 -7.84% -22.95%
KBC Groep 41.41 -1.15% -0.48 26353 42.17 41.29 42.54 225 41.39 41.42 31 -5.35% -37.57%
Kinnevik AB 'B' 364.70 -0.01% -0.03 28886 362.85 362.10 368.60 431 364.60 364.90 61 -2.06% 59.48%
Klépierre 10.71 -0.09% -0.01 71811 10.64 10.60 10.93 94 10.70 10.72 269 -16.26% -68.30%
LANCASHIRE 643.00 0.86% 5.50 10797 633.50 632.50 644.50 279 641.00 643.00 954 -3.99% -17.05%
Land Securities Grou 512.90 0.04% 0.20 83207 511.60 509.40 517.10 301 512.70 513.40 374 -5.14% -48.15%
LEG Immobilien 116.34 1.66% 1.90 9001 112.52 112.52 116.60 10 116.28 116.36 38 -4.67% 8.47%
Legal & General 181.35 0.00% 0.00 338107 181.60 180.10 183.10 3163 181.30 181.45 2100 -4.05% -40.35%
Lloyds Banking Group 28.53 3.50% 0.96 25153814 27.46 27.45 28.58 3688 28.57 28.59 20873 1.64% -56.14%
LONDON STOCK EXCH. 8342.00 0.68% 56.00 23186 8314.00 8248.00 8352.00 30 8340.00 8346.00 24 -3.16% 6.94%
Man Group 110.75 0.68% 0.75 743727 111.00 110.50 111.80 733 110.75 110.95 1595 -3.89% -30.34%
MAPFRE 1.26 -1.49% -0.02 148506 1.28 1.25 1.29 1578 1.26 1.26 3301 -1.31% -46.05%
Mediobanca Banca di 6.14 1.86% 0.11 350918 6.00 6.00 6.19 2499 6.14 6.15 1906 -7.06% -38.71%
Merlin Properties SO 5.71 -0.82% -0.05 62639 5.72 5.68 5.81 359 5.71 5.71 1059 -8.25% -54.84%
Münchener Rück 199.30 0.00% 0.00 10188 199.40 197.78 200.80 92 199.30 199.45 93 -3.77% -24.34%
- - - - - - - - - - - 0.00% 0.00%
Natixis 1.90 0.48% 0.01 602211 1.89 1.88 1.93 2 1.90 1.90 2800 -8.63% -52.14%
NatWest Group 117.15 1.87% 2.15 1659522 116.25 115.05 117.40 1000 117.05 117.20 1000 -1.37% -52.48%
NN Group 29.19 -1.98% -0.59 72979 29.90 29.15 29.98 269 29.19 29.21 117 -8.37% -12.10%
Nordea Bank 65.39 -1.18% -0.78 407756 65.78 65.29 66.50 1140 65.37 65.39 25 -3.08% -12.67%
OLD MUTUAL LTD. 48.00 -4.50% -2.26 12614 48.25 47.13 49.06 15000 45.07 46.81 15000 3.54% -54.72%
- - - - - - - - - - - 0.00% 0.00%
Provident Financial 226.60 0.09% 0.20 3330 225.00 223.20 227.00 1740 224.00 227.40 69 11.09% -50.66%
Prudential 944.60 -1.15% -11.00 341413 958.60 937.60 962.20 294 944.80 945.60 886 -9.93% -33.89%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 12.00 -0.41% -0.05 36840 12.10 11.92 12.13 350 11.99 12.02 100 -7.02% -45.99%
RSA INSURANCE GROUP 423.10 1.27% 5.30 50225 420.90 419.50 424.40 1614 423.20 423.60 457 -2.15% -25.97%
Sampo 'A' 32.65 -1.23% -0.41 117925 32.98 32.39 33.12 368 32.64 32.66 807 -7.20% -15.13%
SCHRODERS VTG 2619.00 -0.30% -8.00 104433 2607.00 2607.00 2632.00 12 2618.00 2621.00 76 -5.03% -21.39%
SCOR SE 20.92 -1.51% -0.32 22198 21.04 20.76 21.22 553 20.90 20.94 544 -10.46% -43.33%
SEGRO 902.80 1.05% 9.40 52835 890.20 890.20 907.00 201 902.80 903.00 168 -3.69% -0.25%
SEB A 76.26 -1.32% -1.02 176910 76.96 76.24 77.54 1715 76.22 76.28 1830 -7.82% -12.14%
Société Générale 11.28 -1.04% -0.12 232139 11.42 11.22 11.56 783 11.28 11.29 383 -8.48% -63.37%
ST JAMES'S PLACE 897.60 -0.24% -2.20 33583 903.80 894.80 908.20 290 898.00 898.80 207 -0.24% -22.80%
STANDARD CHARTERED 353.90 -4.89% -18.20 729149 370.60 353.20 371.60 1270 353.30 353.80 439 -1.48% -47.94%
Standard Life Aberde 217.00 -0.87% -1.90 126914 221.10 215.50 221.10 851 217.20 217.40 608 -8.98% -33.38%
SHB A 72.48 -0.96% -0.70 599931 72.92 72.26 73.58 281 72.46 72.50 1113 -5.82% -27.40%
Swedbank A 139.20 -1.01% -1.42 114095 140.02 139.20 141.24 600 139.28 139.34 611 -5.31% 0.77%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 107.50 3.27% 3.40 2121 106.20 106.20 109.00 180 107.00 107.40 100 -4.67% -25.70%
Topdanmark 251.80 0.32% 0.80 3954 251.00 251.00 253.00 170 251.40 252.20 22 -17.16% -23.66%
Tryg A/S 178.90 0.56% 1.00 4338 178.00 177.60 178.90 78 178.70 179.20 215 -8.77% -10.15%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 6.27 -1.22% -0.08 392176 6.39 6.23 6.42 4109 6.27 6.27 4253 -7.19% -51.57%
UnipolSai Assicurazi 1.96 -0.71% -0.01 3221 1.98 1.96 1.98 2382 1.94 1.95 2786 -4.51% -24.21%
Vonovia SE 55.18 1.73% 0.94 67327 54.24 54.10 55.28 250 55.16 55.20 536 -4.91% 13.09%
Wendel 74.35 -0.80% -0.60 675 74.30 73.80 74.45 73 74.15 74.55 29 -6.60% -36.64%
Wereldhave 7.96 -1.12% -0.09 6905 8.22 7.95 8.24 366 7.95 8.15 3489 1.90% -60.19%
WFD Unibail Rodamco 33.92 -0.03% -0.01 33128 33.60 33.53 34.42 63 33.90 33.93 86 -13.88% -75.77%
- - - - - - - - - - - 0.00% 0.00%