19.02.2019 19:43:35
STXE 600 FINANCIAL PR.USD
166.36
$$$
-0.3500
-0.21%
19.02.2019 17:50
 
Chart
Kursdaten
Kurs 166.36 Eröffnung 166.36
Diff. absolut -0.35 Tages-Hoch 166.36
Diff. % -0.21 % Tages-Tief 166.36
Volumen - Umsatz -
Schlusskurs vom 18.02.2019 166.71 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.02.2019 / 19:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.73% 168.0 153.9
1 Woche 1.35% 166.7 162.5
1 Monat -0.16% 168.0 162.1
3 Monate -0.54% 168.0 151.4
6 Monate -6.42% 189.1 151.4
1 Jahr -22.51% 215.0 151.4
3 Jahre 9.01% 227.2 130.6
22.78
13
SMI
6.73
9.94
SMI
-24.85
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.78,"chartHeight":29.289747364193,"year":2017,"ID_NOTATION":"101105"},"2018":{"performance":-24.85,"chartHeight":29.827719304921,"year":2018,"ID_NOTATION":"101105"},"2019":{"performance":6.73,"chartHeight":21.747868192984,"year":2019,"ID_NOTATION":"101105"}}
{"2017":{"performance":13,"chartHeight":25.820161268997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.604261252685,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.94,"chartHeight":24.160115190445,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.875218699716,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.452794565323,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.11,"chartHeight":22.901581663916,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.712148368884,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.006685435333,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.798562659235,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.198505107786,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.465811232417,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.843905549754,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.877533303651,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.02.2019 19:43:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 945.40 0.53% 5.00 430065 939.40 938.60 951.80 16 945.20 946.00 335 2.17% 21.37%
AEGON 4.63 -0.73% -0.03 1450731 4.64 4.59 4.66 484 4.63 4.63 600 0.63% 13.68%
AGEAS/NV 41.91 0.29% 0.12 133498 41.87 41.62 41.94 600 41.90 41.92 313 1.70% 6.66%
ALLIANZ 190.54 0.63% 1.20 224029 188.83 188.74 190.76 10 190.44 190.54 42 2.79% 8.36%
ASHMORE GROUP 399.20 -0.89% -3.60 167095 402.40 396.40 406.60 370 398.60 399.20 190 -2.33% 10.54%
AXA 20.77 0.00% 0.00 1056592 20.70 20.67 20.86 1200 20.77 20.79 637 1.84% 10.12%
Aareal Bank 27.13 -2.27% -0.63 129948 27.41 26.83 27.69 9 27.13 27.99 1893 -0.66% 0.78%
Ackermans & van Haar 141.20 0.28% 0.40 1098 140.90 140.90 141.60 34 140.90 141.50 1 1.00% 6.51%
Admiral Group 2147.00 0.70% 15.00 51415 2135.00 2134.00 2152.00 114 2148.00 2152.00 1 0.51% 5.25%
Amundi S.A. 55.54 0.14% 0.08 100313 55.20 54.76 55.96 46 55.40 55.60 40 8.86% 20.09%
Assicurazioni Genera 15.16 -0.69% -0.10 1533768 15.29 15.10 15.31 877 15.16 15.17 877 0.26% 3.98%
Aviva 419.60 -0.62% -2.60 1284800 422.20 417.90 423.80 1709 419.20 419.80 490 0.43% 12.13%
B. COM. PORTUGUES 0.23 -0.69% -0.00 526561 0.23 0.23 0.23 12900 0.23 0.23 13600 -1.20% 0.57%
BA.SABADELL 0.95 0.30% 0.00 3916507 0.94 0.92 0.95 5700 0.95 0.95 3200 8.94% -5.47%
BANKINTER 6.92 0.23% 0.02 462155 6.87 6.84 6.93 132 6.91 6.92 120 3.85% -1.26%
BBVA 5.18 -20.30% -1.32 5585195 5.20 5.13 5.25 1473 5.17 5.18 950 1.85% -19.65%
BCA MONTE DEI PASCHI 1.31 -2.28% -0.03 16592 1.34 1.30 1.34 900 1.30 1.31 650 6.35% -10.16%
BCA POP SONDRIO 2.51 -0.79% -0.02 44297 2.52 2.50 2.53 350 2.51 2.51 404 2.20% -3.91%
BEAZLEY PLC LS -,05 551.50 2.18% 11.75 345802 540.50 540.50 551.50 4200 551.00 553.50 728 7.63% 6.88%
BME 24.96 -0.40% -0.10 19752 25.00 24.92 25.25 247 24.38 25.40 237 -2.26% 3.55%
BNP Paribas 42.33 -0.22% -0.10 701352 42.23 41.61 42.48 150 42.34 42.35 286 2.93% 7.19%
BPER 3.51 0.20% 0.01 193103 3.51 3.45 3.52 1571 3.50 3.51 1700 2.24% 4.56%
BRITISH LAND CO 584.20 -0.17% -1.00 978248 586.20 581.00 586.40 250 583.40 584.20 715 -0.27% 9.20%
Banco Santander 4.09 -0.66% -0.03 11534508 4.10 4.05 4.13 2000 4.09 4.10 2000 1.75% 3.16%
Bankia 2.59 1.02% 0.03 2787257 2.54 2.52 2.59 340 2.58 2.59 1014 2.13% 0.78%
Barclays Bank 158.98 0.58% 0.92 5966581 157.66 157.22 159.06 2494 158.46 159.02 3482 0.47% 6.17%
Bâloise N 156.60 0.26% 0.40 8534 154.80 154.70 156.70 10 139.20 157.10 287 1.36% 15.53%
CLOSE BROTHERS GROUP 1476.00 -0.87% -13.00 29764 1487.00 1469.50 1491.00 120 1474.00 1477.00 700 2.15% 2.57%
CNP Assurances 20.32 0.30% 0.06 23648 20.30 20.18 20.34 200 20.32 20.48 607 1.65% 10.08%
COFINIMMO 116.00 0.00% 0.00 5935 115.90 115.50 116.30 110 116.00 116.20 117 -0.77% 6.42%
CS Group N 11.86 -0.92% -0.11 1511489 11.92 11.69 11.96 2 11.82 11.98 1600 1.79% 10.99%
Caixabank SA 3.06 0.03% 0.00 4072823 3.03 3.01 3.06 33 3.05 3.06 280 3.05% -3.41%
Castellum 171.70 -0.09% -0.15 306063 171.95 171.30 172.90 1000 170.10 172.30 1960 -0.67% 4.85%
Commerzbank 6.61 -2.02% -0.14 1468125 6.71 6.46 6.71 130 6.60 6.62 440 5.86% -37.14%
Covivio 88.95 1.19% 1.05 50440 87.83 87.45 89.00 90 88.90 88.95 54 0.85% 5.02%
Crédit Agricole 10.47 0.02% 0.00 1301790 10.45 10.33 10.49 527 10.44 10.49 525 6.46% 11.28%
DEUTSCHE BANK 7.57 -2.27% -0.18 1768878 7.75 7.47 7.78 1000 7.55 7.59 1031 0.54% 8.58%
DEUTSCHE BOERSE 110.70 -1.03% -1.15 145257 111.90 110.00 112.00 100 110.70 110.75 57 -2.42% 5.78%
DEUTSCHE EUROSHOP 26.56 -0.52% -0.14 8090 26.76 26.48 26.76 1096 25.94 26.58 950 -0.67% 3.99%
DNB ASA 162.00 0.00% 0.00 341856 161.90 161.10 162.15 22 160.35 162.95 65 2.02% 17.43%
Danske Bank 126.60 0.36% 0.45 454903 126.65 125.05 127.20 1358 123.20 129.15 56 2.26% -1.59%
Derwent London 3166.00 -0.44% -14.00 67104 3190.00 3147.00 3200.00 100 3128.00 3196.00 400 -2.52% 11.05%
Deutsche Wohnen 42.31 -0.75% -0.32 209883 42.53 42.04 42.78 206 42.31 42.33 600 -0.45% 5.62%
Direct Line Insuranc 349.50 0.43% 1.50 902402 348.80 348.30 351.30 370 349.20 350.60 728 2.04% 10.22%
ERSTE GROUP BANK 32.12 0.56% 0.18 233844 31.84 31.66 32.16 438 32.10 32.39 300 0.85% 11.10%
Exor NV 56.06 -0.64% -0.36 17754 56.32 55.64 56.52 99 55.92 56.20 98 3.64% 20.07%
GAM N 3.64 -1.73% -0.06 46011 3.68 3.59 3.69 7232 3.58 3.73 723 -5.36% -5.66%
GBL 82.84 -0.22% -0.18 20368 82.88 82.46 83.16 45 82.82 82.86 41 0.90% 9.23%
GREAT PORTLAND EST 728.10 0.23% 1.70 213211 730.20 725.30 734.70 733 718.10 728.50 3100 -1.41% 10.31%
Gecina 127.00 -0.47% -0.60 27923 127.45 126.40 128.30 10 126.80 127.00 1 -0.62% 12.92%
Gjensidige Forsikr 152.00 0.20% 0.30 65994 151.50 151.50 153.10 1198 148.20 154.10 16 1.54% 12.62%
HARGREAVES LANSDOWN 1680.00 0.03% 0.50 267598 1676.00 1663.00 1693.50 1300 1680.50 1684.50 60 0.69% -8.72%
HISCOX LTD LS-,065 1561.00 1.56% 24.00 102919 1548.00 1548.00 1567.00 400 1561.00 1566.00 267 2.26% -4.89%
HSBC Holdings 636.60 -3.87% -25.60 12578415 647.10 631.20 651.50 1000 635.30 637.50 2700 -2.63% -1.27%
Hammerson 376.50 -0.63% -2.40 431366 378.70 374.70 380.70 9 376.30 376.60 500 0.05% 14.89%
Hannover Rückversich 129.30 0.39% 0.50 50885 128.60 128.30 130.20 143 129.30 129.40 200 0.86% 9.99%
Helvetia N 591.50 -0.34% -2.00 1900 594.50 590.00 596.00 19 590.50 592.50 2 -0.34% 3.23%
ICADE 73.40 0.14% 0.10 21521 73.50 73.00 73.75 19 73.25 73.45 50 -1.35% 10.23%
IG GROUP HOLDINGS 584.00 -2.26% -13.50 236560 588.00 583.00 594.50 400 583.50 584.50 280 -3.43% 3.82%
IMMOFINANZ 22.48 0.18% 0.04 7115 22.30 22.30 22.48 55 22.44 22.48 233 -1.14% 6.87%
ING Groep 11.07 -0.40% -0.04 2339781 11.10 10.94 11.11 426 11.04 11.07 1270 1.34% 15.39%
INTERMED CAPITAL GRP 1030.00 -0.10% -1.00 58098 1039.00 1026.00 1041.00 2200 1030.00 1036.00 358 3.00% 10.56%
INTESA SANPAOLO 2.05 -0.57% -0.01 10833469 2.06 2.03 2.07 2685 2.05 2.06 2671 2.08% 6.21%
INTL PERSONAL FIN 201.00 2.60% 5.10 6232 195.00 195.00 201.00 441 197.60 201.20 380 -0.96% -1.85%
INTU PROPERTIES 119.15 -0.25% -0.30 794645 121.50 118.40 121.75 700 119.05 119.80 12063 0.34% 4.60%
Industrivärden A 194.00 0.36% 0.70 33682 193.00 192.60 194.00 229 193.70 195.00 1259 2.17% 5.69%
Investec Plc 481.10 -2.35% -11.60 405732 488.80 477.50 491.20 307 480.40 481.30 245 1.63% 12.03%
Investor B 415.40 0.75% 3.10 284420 413.10 411.90 416.00 767 411.40 415.70 100 1.64% 10.92%
JM 182.40 0.33% 0.60 116708 181.80 180.05 182.40 164 174.25 198.00 1362 -2.56% 5.77%
JYSKE BANK 255.20 -2.18% -5.70 47354 260.70 254.00 260.70 73 249.30 259.50 4 -0.35% 8.46%
Julius Baer N 40.18 -1.13% -0.46 177039 40.50 39.70 40.57 2 36.18 40.25 12 -1.93% 14.93%
Jupit Fund Mgt 322.00 -1.08% -3.50 215243 323.60 321.00 325.10 415 321.90 322.20 7200 1.75% 10.26%
KBC Groep 61.86 -0.16% -0.10 214225 61.20 61.20 62.16 100 61.72 61.86 59 2.15% 9.64%
Kinnevik AB 'B' 222.80 0.86% 1.90 149338 221.30 220.90 224.25 200 217.50 223.50 100 1.24% 3.66%
Klépierre 30.35 0.07% 0.02 227530 30.36 29.70 30.62 7659 30.30 30.35 72 -1.78% 12.28%
LANCASHIRE 657.00 -0.38% -2.50 118650 660.00 655.50 661.50 290 656.50 658.50 255 14.06% 8.51%
LAND SECURITES GRP 882.20 -0.27% -2.40 263195 886.20 879.80 888.60 180 879.80 882.20 2600 -0.11% 9.75%
LEG Immobilien 101.00 -0.35% -0.35 46242 101.30 100.75 101.60 90 100.95 101.25 44 -1.70% 10.52%
LONDON STOCK EXCH. 4601.00 -1.41% -66.00 127620 4659.00 4592.00 4679.00 65 4601.00 4604.00 15 0.37% 14.17%
Legal & General 268.70 0.71% 1.90 2613784 266.70 266.20 268.70 1281 268.50 268.70 1329 1.78% 16.32%
Lloyds Banking Grp 58.20 -0.25% -0.14 26044316 58.30 57.99 58.81 11955 58.16 58.19 14649 0.36% 12.40%
MAPFRE 2.45 0.49% 0.01 500914 2.45 2.43 2.45 360 2.45 2.47 414 1.84% 5.22%
Man Group 140.65 -1.44% -2.05 469661 142.05 138.45 144.15 550 140.50 141.20 17927 -1.54% 5.55%
Mediobanca 8.29 -0.34% -0.03 766211 8.30 8.22 8.38 490 8.29 8.32 662 5.56% 13.14%
Merlin Properties SO 11.38 0.62% 0.07 225421 11.34 11.29 11.44 70 11.37 11.57 2423 - 4.48%
Münchener Rück 204.50 0.34% 0.70 129178 203.30 202.50 204.50 47 204.40 204.60 47 1.29% 7.41%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 37.88 0.26% 0.10 327957 37.85 37.63 38.00 140 37.88 37.90 140 1.91% 9.07%
Natixis 4.41 -1.80% -0.08 1311741 4.48 4.36 4.50 52 4.41 4.41 200 4.76% 9.25%
Nordea Bank 86.46 0.42% 0.36 2137780 86.09 85.73 87.27 500 85.79 86.83 3639 2.71% 15.82%
OLD MUTUAL LTD. 123.69 -0.49% -0.61 172983 124.56 123.04 124.92 4418 123.54 124.34 10650 -2.93% 6.63%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1519.50 -0.72% -11.00 802912 1524.50 1511.50 1536.00 1500 1519.00 1520.00 290 -0.03% 8.19%
PSP N 102.10 -0.20% -0.20 22268 102.50 101.80 102.50 11 101.90 102.20 64 -1.54% 5.63%
Pargesa I 78.95 -0.57% -0.45 7283 79.25 78.60 79.40 44 78.95 79.05 62 2.52% 13.02%
Partners Group N 709.50 -0.21% -1.50 3614 710.25 706.50 712.50 4 695.00 710.50 63 2.38% 19.60%
Provident Financial 489.30 -1.01% -5.00 32897 498.80 487.70 498.80 34 488.40 489.60 350 -2.26% -15.20%
RSA INSURANCE GROUP 536.80 0.07% 0.40 254995 534.20 534.20 538.60 82 536.20 537.20 330 0.71% 4.81%
Raiffeisenbank Bank 22.70 -0.04% -0.01 105978 22.59 22.37 22.75 2 22.71 22.77 675 -1.60% 2.58%
Royal Bk of Scotld G 255.40 1.27% 3.20 7395109 251.90 251.60 255.85 2947 255.20 255.60 2800 6.28% 16.87%
SCHRODERS VTG 2673.00 -0.78% -21.00 18056 2698.00 2663.00 2699.00 850 2672.00 2675.00 50 -0.74% 9.28%
SCOR SE 38.15 -0.44% -0.17 170226 38.30 38.00 38.46 27 38.14 38.26 120 0.55% -3.17%
SEB A 99.30 1.45% 1.42 1527111 97.67 97.64 99.34 3220 98.18 99.78 3166 2.41% 13.84%
SEGRO 654.80 0.15% 1.00 1601421 655.20 649.20 660.00 280 654.20 655.00 260 0.21% 10.89%
SHB A 103.85 0.83% 0.85 1335830 102.45 102.45 103.90 2531 102.75 104.65 106 3.93% 6.16%
ST JAMES'S PLACE 928.60 -1.94% -18.40 332100 947.80 927.00 947.80 547 928.60 929.40 160 -1.67% -1.15%
STANDARD CHARTERED 614.90 -1.98% -12.40 1239109 624.30 605.40 624.30 580 613.20 615.10 580 -0.08% 2.77%
Sampo 'A' 42.40 -0.16% -0.07 272167 42.52 42.17 42.55 100 41.37 43.00 25 0.38% 10.95%
Société Générale 25.02 -0.58% -0.14 757774 25.00 24.80 25.22 278 25.02 25.02 191 2.08% -9.94%
Standard Life Aberde 235.90 -0.08% -0.20 3874320 236.60 233.95 238.00 13428 234.65 235.90 1008 -4.76% -8.01%
Swedbank A 211.30 1.10% 2.30 661441 209.30 209.10 211.40 1264 209.20 213.10 52 2.08% 6.99%
Swiss Life N 415.00 0.65% 2.70 19368 411.20 410.90 415.80 125 411.10 415.90 125 0.51% 9.22%
Swiss Prime Site N 84.55 -0.29% -0.25 12630 84.70 84.20 85.05 184 81.80 84.65 1 -0.24% 6.60%
Swiss Re N 97.00 -0.27% -0.26 146246 97.04 96.66 97.42 1 96.90 97.98 4082 0.52% 8.24%
Sydbank 151.80 -1.68% -2.60 18213 153.40 150.90 154.20 348 149.30 188.00 100 0.60% -1.81%
Topdanmark 310.40 0.45% 1.40 6562 307.40 307.40 311.20 322 304.60 316.40 322 -1.52% 2.51%
Tryg 173.90 -0.17% -0.30 90063 173.70 173.60 174.20 982 170.30 176.90 982 1.34% 6.43%
UBS Group N 12.85 -0.96% -0.12 1952336 12.97 12.71 13.01 1500 12.73 13.11 2609 -0.35% 5.63%
UNICREDIT 11.42 -1.04% -0.12 1946270 11.52 11.31 11.58 500 11.41 11.50 3978 10.73% 16.96%
Unione Di Banche Ita 2.31 -2.98% -0.07 1643440 2.39 2.30 2.40 1500 2.31 2.32 1655 3.12% -8.24%
UnipolSai Assicurazi 2.17 -0.05% -0.00 417848 2.17 2.14 2.17 2544 2.16 2.17 2532 1.59% 9.97%
Vonovia SE 44.06 -0.23% -0.10 282812 44.10 43.92 44.37 20 44.04 44.06 148 -0.07% 10.65%
WFD Unibail Rodamco 143.76 -0.87% -1.26 182099 145.14 143.30 145.70 46 143.80 143.86 35 -7.12% 5.86%
Wendel 104.60 -0.99% -1.05 10068 105.70 104.60 105.70 250 104.60 104.70 2 1.98% 1.49%
Wereldhave 25.62 -0.19% -0.05 16701 25.76 25.52 25.86 70 25.59 25.64 90 -3.17% -5.76%
Zurich Insurance N 322.90 0.50% 1.60 34132 320.50 320.50 323.30 10 321.40 323.80 70 0.94% 10.51%