23.04.2019 02:05:34
STXE 600 FINANCIAL RE.EUR
499.56
$$$
0.8200
0.16%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 498.74 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.04.2019 / 02:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.49% 499.6 421.3
1 Woche 3.13% 499.6 489.4
1 Monat 4.15% 499.6 461.3
3 Monate 9.27% 499.6 446.5
6 Monate 8.36% 499.6 414.1
1 Jahr -3.03% 528.4 414.1
3 Jahre 20.56% 549.2 341.6
11.47
13
SMI
17.49
13.55
SMI
-18.01
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.47,"chartHeight":20.402227456163,"year":2017,"ID_NOTATION":"101106"},"2018":{"performance":-18.01,"chartHeight":22.675611877791,"year":2018,"ID_NOTATION":"101106"},"2019":{"performance":17.49,"chartHeight":22.527991157702,"year":2019,"ID_NOTATION":"101106"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.65,"chartHeight":21.278969786198,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.04.2019 02:05:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1079.50 - - - - - - 281 1080.00 1081.50 75 3.45% 39.33%
AEGON 4.67 - - - - - - 834 4.66 4.67 206 2.84% 14.71%
AGEAS/NV 46.66 - - - - - - 60 46.23 46.68 80 2.89% 19.09%
ALLIANZ 214.65 - - - - - - 98 214.60 214.65 52 3.15% 22.07%
ASHMORE GROUP 482.00 - - - - - - 690 481.20 482.40 370 4.83% 32.27%
AXA 23.75 - - - - - - 320 23.75 23.75 2000 1.84% 25.89%
Aareal Bank 30.97 - - - - - - 11 30.96 31.03 100 9.55% 15.04%
Ackermans & van Haar 144.90 - - - - - - 40 144.80 144.90 8 4.62% 9.61%
Admiral Group 2238.00 - - - - - - 80 2234.00 2239.00 500 0.49% 9.71%
Amundi S.A. 62.85 - - - - - - 304 62.20 62.85 110 3.46% 35.89%
Assicurazioni Genera 17.02 - - - - - - 805 17.02 17.02 53 1.55% 16.70%
Aviva 432.20 - - - - - - 1613 431.80 432.30 798 3.67% 15.50%
B. COM. PORTUGUES 0.25 - - - - - - 16074 0.25 0.25 12700 5.49% 8.66%
BA.SABADELL 1.02 - - - - - - 12900 1.02 1.02 780 5.82% 2.48%
BANKINTER - - - - - - - - - - - - -
BBVA 5.58 - - - - - - 2896 5.58 5.58 2896 3.52% -14.18%
BCA MONTE DEI PASCHI 1.39 - - - - - - 16909 1.38 1.41 16766 2.05% -6.60%
BCA POP SONDRIO 2.58 - - - - - - 1100 2.58 2.59 2122 10.53% -1.15%
BEAZLEY PLC LS -,05 561.00 - - - - - - 2000 560.50 568.00 2621 4.18% 11.09%
BME 25.16 - - - - - - 23 24.94 36.38 70 0.72% 3.97%
BNP Paribas 44.47 - - - - - - 200 48.82 49.12 200 - 12.61%
BPER 4.18 - - - - - - 3100 4.18 4.18 35 10.15% 24.70%
BRITISH LAND CO 597.20 - - - - - - 86 596.60 598.00 390 -1.55% 11.63%
Banco Santander 4.60 - - - - - - 120 4.60 4.60 107 2.46% 15.93%
Bankia 2.40 - - - - - - 1700 2.39 2.40 2152 5.02% -6.31%
Barclays Bank 169.42 - - - - - - 1355 169.34 169.46 3673 3.60% 13.14%
Bâloise N 174.20 - - - - - - 250 172.10 174.20 93 2.65% 28.85%
CLOSE BROTHERS GROUP 1578.00 - - - - - - 120 1572.00 1583.00 100 3.07% 9.66%
CNP Assurances 21.42 - - - - - - 180 21.38 21.46 13 2.88% 16.03%
COFINIMMO 115.40 - - - - - - 10 115.20 115.40 110 -3.03% 5.87%
CS Group N 13.67 - - - - - - 2000 12.28 13.71 127 8.88% 26.81%
Caixabank SA 2.96 - - - - - - 107 2.95 2.96 2000 3.76% -6.58%
Castellum 177.60 - - - - - - 353 174.25 184.35 353 -0.48% 8.46%
Commerzbank 8.11 - - - - - - 300 8.11 8.12 141 9.44% -24.34%
Covivio 94.80 - - - - - - 90 94.55 95.20 90 -0.52% 11.92%
Crédit Agricole 12.43 - - - - - - 500 12.43 12.47 800 7.02% 32.14%
DEUTSCHE BANK 7.79 - - - - - - 45 7.78 7.80 500 4.03% 11.75%
DEUTSCHE BOERSE 117.90 - - - - - - 55 117.85 117.90 55 2.61% 12.66%
DEUTSCHE EUROSHOP 26.88 - - - - - - 40 26.88 27.02 92 0.90% 5.25%
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 - - - - - - 104 3106.00 3114.00 370 -3.84% 9.01%
Deutsche Wohnen 39.76 - - - - - - 56 39.74 39.80 509 -1.66% -0.75%
Direct Line Insuranc 340.30 - - - - - - 68 339.90 340.40 3300 1.34% 7.32%
ERSTE GROUP BANK 37.06 - - - - - - 559 36.88 37.05 5 5.58% 28.19%
Exor NV 60.46 - - - - - - 90 60.40 60.46 43 1.72% 28.67%
GAM N 4.41 - - - - - - 453 4.30 4.44 1104 26.81% 14.37%
GBL 89.28 - - - - - - 1 89.24 89.28 140 1.34% 17.72%
GREAT PORTLAND EST 733.80 - - - - - - 4533 725.40 733.80 300 -1.48% 11.17%
Gecina 130.40 - - - - - - 69 130.30 130.50 19 -1.51% 15.40%
Gjensidige Forsikr 159.10 - - - - - - 2398 156.55 160.65 2777 1.11% 18.11%
HARGREAVES LANSDOWN 2183.00 - - - - - - 42 2183.00 2185.00 80 3.85% 18.61%
HISCOX LTD LS-,065 1646.00 - - - - - - 170 1645.00 1651.00 203 4.24% 1.86%
HSBC Holdings 667.00 - - - - - - 1509 667.10 667.30 986 2.35% 3.44%
Hammerson 329.90 - - - - - - 200 329.80 330.20 460 -1.46% 0.03%
Hannover Rückversich 133.80 - - - - - - 40 133.80 134.00 66 2.69% 14.26%
Helvetia N 636.50 - - - - - - 30 632.00 637.00 7 2.00% 11.08%
ICADE 75.40 - - - - - - 170 75.35 75.40 3 -1.69% 13.38%
IG GROUP HOLDINGS 526.40 - - - - - - 280 525.40 526.40 200 1.66% -8.53%
IMMOFINANZ 23.05 - - - - - - 1739 22.68 23.11 155 0.85% 9.60%
ING Groep 12.04 - - - - - - 1296 12.04 12.04 1296 5.04% 25.54%
INTERMED CAPITAL GRP 1181.00 - - - - - - 901 1178.00 1182.00 950 3.96% 26.65%
INTESA SANPAOLO 2.33 - - - - - - 7996 2.33 2.36 3153 4.10% 20.67%
INTL PERSONAL FIN 203.00 - - - - - - 2768 195.40 200.00 2704 2.73% 1.70%
INTU PROPERTIES 101.95 - - - - - - 26354 100.70 102.00 2260 -0.88% -10.73%
Industrivärden A 215.60 - - - - - - 291 214.00 216.00 291 0.19% 17.88%
Investec Plc 514.20 - - - - - - 268 514.20 514.60 330 6.68% 16.92%
Investor B 438.30 - - - - - - 946 432.10 440.20 144 2.03% 17.04%
JM 183.15 - - - - - - 1450 181.25 185.40 2418 2.81% 6.20%
JYSKE BANK 276.70 - - - - - - 1093 270.30 278.80 29 3.87% 17.59%
Julius Baer N 48.00 - - - - - - 11 47.96 48.49 3000 6.55% 37.30%
Jupit Fund Mgt 396.30 - - - - - - 824 396.00 396.70 853 3.74% 34.25%
KBC Groep 67.00 - - - - - - 64 67.00 67.02 190 1.82% 18.75%
Kinnevik AB 'B' 257.60 - - - - - - 245 249.70 266.40 245 3.79% 20.88%
Klépierre 32.01 - - - - - - 65 32.00 32.02 10 -1.99% 18.42%
LANCASHIRE 680.50 - - - - - - 231 679.50 680.50 859 1.95% 12.39%
LAND SECURITES GRP 911.60 - - - - - - 124 911.40 921.00 3638 -1.86% 13.10%
LEG Immobilien 103.85 - - - - - - 120 103.75 103.90 113 -1.52% 13.25%
LONDON STOCK EXCH. 4968.00 - - - - - - 24 4968.00 4970.00 62 2.67% 23.28%
Legal & General 291.20 - - - - - - 3900 291.20 291.60 2472 1.75% 26.06%
Lloyds Banking Grp 66.02 - - - - - - 10000 66.02 66.05 13908 2.83% 27.50%
MAPFRE 2.67 - - - - - - 2243 2.67 2.71 14968 3.68% 15.46%
Man Group 153.45 - - - - - - 3947 153.35 153.60 4243 5.50% 15.16%
Mediobanca 9.52 - - - - - - 213 9.51 9.52 400 0.78% 29.40%
Merlin Properties SO 12.08 - - - - - - 10 12.07 12.08 587 1.43% 11.59%
Münchener Rück 221.90 - - - - - - 45 221.80 222.00 45 2.87% 16.54%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 38.40 - - - - - - 90 38.40 38.41 143 2.43% 10.57%
Natixis 5.26 - - - - - - 3 5.25 5.26 26 4.91% 27.95%
Nordea Bank 78.16 - - - - - - 1000 78.00 78.12 1000 1.94% 4.70%
OLD MUTUAL LTD. 128.64 - - - - - - 20030 126.94 129.32 6363 2.42% 10.90%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1780.50 - - - - - - 600 1779.50 1780.50 543 6.52% 26.77%
PSP N 103.50 - - - - - - 31 103.20 103.60 25 - 6.87%
Pargesa I 81.70 - - - - - - 300 81.20 81.75 1 2.06% 16.30%
Partners Group N 760.00 - - - - - - 11 750.00 770.00 1 2.07% 27.84%
Provident Financial 507.00 - - - - - - 137 506.80 507.60 230 -3.24% -12.13%
RSA INSURANCE GROUP 546.40 - - - - - - 28 546.40 547.20 1361 2.32% 6.76%
Raiffeisenbank Bank 23.92 - - - - - - 703 23.89 23.97 736 8.53% 8.09%
Royal Bk of Scotld G 262.30 - - - - - - 1119 262.30 262.50 1119 1.75% 21.55%
SCHRODERS VTG 3193.00 - - - - - - 121 3192.00 3196.00 70 6.33% 30.54%
SCOR SE 39.21 - - - - - - 90 39.19 39.21 1 1.55% -0.48%
SEB A 91.28 - - - - - - 687 91.12 92.72 4347 2.72% 6.16%
SEGRO 671.60 - - - - - - 52 670.80 677.20 4957 -1.87% 13.91%
SHB A 104.35 - - - - - - 607 103.35 105.40 607 0.19% 6.68%
ST JAMES'S PLACE 1116.00 - - - - - - 323 1115.50 1117.00 297 3.29% 18.80%
STANDARD CHARTERED 673.40 - - - - - - 215 673.60 674.00 556 3.06% 10.32%
Sampo 'A' 41.36 - - - - - - 15 39.90 42.00 20 3.04% 8.05%
Société Générale 28.96 - - - - - - 2 28.93 30.25 69 7.54% 4.25%
Standard Life Aberde 279.90 - - - - - - 2732 279.70 280.20 2736 5.30% 9.14%
Swedbank A 154.50 - - - - - - 73 152.50 154.95 71 4.60% -21.77%
Swiss Life N 475.30 - - - - - - 100 457.70 475.50 1 4.42% 25.91%
Swiss Prime Site N 81.55 - - - - - - 23 81.45 85.50 126 -1.09% 2.51%
Swiss Re N 102.80 - - - - - - 3000 101.80 102.95 1 3.34% 14.40%
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 13.46 - - - - - - 10 13.42 13.53 14 5.78% 10.69%
UNICREDIT 12.79 - - - - - - 1526 12.79 12.80 390 7.01% 29.70%
Unione Di Banche Ita 2.82 - - - - - - 1600 2.82 2.82 1900 9.65% 11.65%
UnipolSai Assicurazi 2.44 - - - - - - 2393 2.44 2.45 2278 1.24% 23.98%
Vonovia SE 44.24 - - - - - - 142 44.23 44.25 142 -1.82% 11.10%
WFD Unibail Rodamco 155.00 - - - - - - 47 154.95 155.00 47 -0.74% 14.14%
Wendel 120.10 - - - - - - 40 120.00 120.20 20 1.35% 15.37%
Wereldhave 24.92 - - - - - - 82 24.92 28.50 813 -0.24% -8.52%
Zurich Insurance N 327.60 - - - - - - 1000 326.80 333.10 132 3.57% 12.11%