27.01.2021 01:22:56
STXE 600 FINANCIAL RE.EUR
451.67
$$$
6.2600
1.41%
26.01.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.01.2021 445.41 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 26.01.2021 / 17:50
Währung $$$ Aktualisierungsstand 27.01.2021 / 01:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 0.84% 468.0 445.4
1 Woche -1.85% 462.0 445.4
1 Monat 0.52% 468.0 445.4
3 Monate 22.42% 468.0 349.5
6 Monate 13.92% 468.0 349.5
1 Jahr -13.01% 546.5 306.6
3 Jahre -17.70% 548.7 306.6
22.65
26.51
1.13
0.84
2.43
SMI
-15.01
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.65,"chartHeight":35.760961370435,"year":2019,"ID_NOTATION":"101106"},"2020":{"performance":-15.01,"chartHeight":32.649998168256,"year":2020,"ID_NOTATION":"101106"},"2021":{"performance":0.84,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"101106"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.43,"chartHeight":18.882555434822,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.11,"chartHeight":12.958197408052,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 27.01.2021 01:22:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3I GROUP 1156.50 1.67% 19.00 261710 1143.00 1137.50 1165.00 287 1155.50 1157.00 566 2.25% 0.39%
Ackermans & van Haar 130.55 0.00% 0.00 - 130.55 130.55 130.55 44 130.30 130.70 8 0.12% 5.88%
Admiral Group 2944.00 0.03% 1.00 128619 2951.00 2918.00 2954.50 50 2944.00 2947.00 50 0.55% 1.03%
AEGON 3.46 -2.94% -0.10 38 3.46 3.46 3.46 1500 2.93 3.45 1900 -5.87% 7.11%
AGEAS/NV 45.64 0.00% 0.00 - 45.64 45.64 45.64 5 44.82 43.91 25 0.00% 4.42%
ALLIANZ 193.02 1.45% 2.76 287 192.12 192.12 193.94 36 192.88 207.05 11 -4.30% -4.68%
Amundi S.A. 64.50 -2.79% -1.85 14 64.50 64.50 64.50 9 65.05 69.75 24 -6.99% -3.87%
ASHMORE GROUP 444.00 -0.04% -0.20 132964 440.00 440.00 446.30 652 443.80 445.00 659 0.27% 2.92%
Assicurazioni Genera 14.47 0.00% 0.00 - 14.47 14.47 14.47 288 14.44 14.55 174 -0.03% 1.47%
Aviva 347.10 1.70% 5.80 2565395 342.30 341.00 350.40 669 345.90 347.20 920 0.40% 6.67%
AXA S.A. 19.02 1.27% 0.24 87 19.02 19.02 19.02 500 18.86 18.96 500 -3.19% -2.70%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.05 0.00% 0.00 - 1.05 1.05 1.05 1976 1.09 1.08 391 0.00% 0.00%
BBVA 3.94 0.91% 0.04 19063 3.93 3.90 3.97 12 3.94 4.70 257 -2.36% -3.05%
B. COM. PORTUGUES 0.13 0.00% 0.00 - 0.13 0.13 0.13 7160 0.13 0.12 34213 0.00% 8.08%
BA.SABADELL 0.36 0.00% 0.00 - 0.36 0.36 0.36 8837 0.36 0.36 8920 -8.52% 0.37%
Banco Santander 2.54 1.74% 0.04 14992 2.52 2.49 2.54 1900 2.52 2.55 436 -5.64% -0.56%
Bankia 1.40 0.00% 0.00 - 1.40 1.40 1.40 751 1.43 1.41 714 -7.67% -2.60%
BANKINTER 4.79 -2.05% -0.10 5152 4.79 4.79 4.79 221 4.78 4.83 222 0.03% 8.12%
Barclays Bank 139.78 2.21% 3.02 8799011 137.15 137.15 140.54 10000 138.44 140.46 5000 -4.90% -5.38%
BCA POP SONDRIO 2.19 0.00% 0.00 - 2.19 2.19 2.19 784 2.04 2.20 88 0.00% 0.00%
BEAZLEY PLC LS -,05 326.60 -0.43% -1.40 153791 330.20 325.40 331.00 1130 326.00 326.60 432 -5.77% -10.72%
BNP Paribas 42.10 2.30% 0.95 554 41.99 41.94 42.30 29 41.50 42.05 5 -4.55% -3.08%
Bper Banca 1.64 0.00% 0.00 - 1.64 1.64 1.64 81 1.66 1.56 67 -0.77% 9.86%
BRITISH LAND CO 441.40 2.79% 12.00 1106336 430.00 426.00 441.80 724 441.20 441.60 724 -1.60% -9.66%
Caixabank SA 2.02 -1.41% -0.03 506 2.02 2.02 2.02 506 2.02 2.02 502 -7.42% -4.22%
Castellum 202.60 0.00% 0.00 - 202.60 202.60 202.60 69 202.80 202.60 8 -2.36% -2.92%
CLOSE BROTHERS GROUP 1438.00 1.34% 19.00 19487 1427.00 1411.50 1445.00 251 1436.00 1439.00 249 3.38% 3.64%
CNP Assurances 12.80 0.00% 0.00 - 12.80 12.80 12.80 8 12.91 17.20 15 -6.50% -3.32%
COFINIMMO 123.60 0.00% 0.00 - 123.60 123.60 123.60 50 123.60 124.00 22 0.49% 1.64%
Commerzbank 5.68 -2.20% -0.13 154 5.58 5.58 5.68 1392 5.64 6.00 115 -1.76% 7.49%
Covivio 68.50 0.51% 0.35 82 66.85 66.85 68.50 2 67.80 67.10 26 -6.00% -9.03%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 9.69 2.05% 0.20 928 9.60 9.60 9.74 1200 9.67 11.00 30 -3.67% -6.82%
Danske Bank 113.80 0.00% 0.00 - 113.80 113.80 113.80 75 110.60 110.50 78 2.52% 12.84%
Derwent London 3130.00 1.62% 50.00 12115 3092.00 3092.00 3162.00 182 3126.00 3132.00 182 -2.43% 1.62%
DEUTSCHE BANK 8.76 0.67% 0.06 21834 8.73 8.62 8.82 1000 8.76 9.16 17 -5.88% -4.59%
DEUTSCHE BOERSE 133.25 0.00% 0.00 - 133.25 133.25 133.25 136 90.00 210.40 17 -1.37% -4.72%
DEUTSCHE EUROSHOP 16.77 -7.60% -1.38 315 16.45 16.45 16.86 50 16.74 17.70 6 -7.60% -9.20%
Deutsche Wohnen 41.48 0.00% 0.00 - 41.48 41.48 41.48 55 42.04 41.31 55 -1.13% -4.27%
Direct Line Insuranc 313.70 -0.67% -2.10 737124 317.80 312.30 317.80 1255 313.30 313.90 1302 -3.30% -1.48%
DNB ASA 167.85 0.84% 1.40 101 165.95 165.95 167.85 491 167.90 168.15 489 -0.91% -0.06%
ERSTE GROUP BANK 26.17 3.52% 0.89 1739 26.00 25.97 26.20 192 26.20 35.30 7 -1.36% 3.97%
Exor NV 66.66 0.00% 0.00 - 66.66 66.66 66.66 6 64.44 64.44 31 -0.15% 0.51%
- - - - - - - - - - - 0.00% 0.00%
Gecina 117.85 0.73% 0.85 25 117.85 117.85 117.85 21 116.40 117.90 7 -2.36% -6.17%
Gjensidige Forsikr 203.00 0.00% 0.00 - 203.00 203.00 203.00 5 202.80 205.20 109 3.05% 6.12%
GREAT PORTLAND EST 625.60 1.79% 11.00 29747 612.60 612.60 636.20 451 624.00 625.20 454 -2.16% -6.35%
GBL 85.00 0.00% 0.00 - 85.00 85.00 85.00 15 72.98 83.10 10 0.70% 2.66%
Hannover Rueck 131.85 0.00% 0.00 - 131.85 131.85 131.85 26 132.60 207.80 57 -1.82% -0.11%
HARGREAVES LANSDOWN 1684.50 1.17% 19.50 178441 1669.50 1632.00 1696.00 191 1683.00 1686.50 272 5.28% 11.04%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 957.00 0.34% 3.20 55104 966.40 951.20 966.80 84 955.60 995.40 440 -4.26% -4.19%
HSBC Holdings 400.45 0.62% 2.45 2006096 399.85 398.60 403.75 6816 382.30 414.00 5874 -2.58% 5.77%
Icade SA 58.15 0.00% 0.00 - 58.15 58.15 58.15 10 58.30 58.35 61 -5.37% -7.03%
IG GROUP HOLDINGS 779.50 -1.33% -10.50 219324 787.50 772.00 789.50 850 779.50 781.00 810 -11.27% -9.57%
Industrivärden A 287.20 0.00% 0.00 - 287.20 287.20 287.20 6 289.00 289.00 5 -0.07% 4.44%
ING Groep 7.58 3.03% 0.22 32004 7.38 7.38 7.58 6000 6.60 9.00 38 -2.56% -1.19%
Intermediate Capital 1755.00 3.11% 53.00 91425 1701.00 1688.00 1772.00 188 1753.00 1756.00 181 3.24% 1.80%
INTESA SANPAOLO 1.84 1.04% 0.02 8714 1.82 1.82 1.84 5000 1.84 1.84 5000 -3.44% -3.78%
INTL PERSONAL FIN 82.10 3.60% 2.85 7296 78.90 77.00 83.15 377 79.00 100.00 287 3.92% -0.24%
Investor B 634.60 2.19% 13.60 37 638.20 634.60 638.20 5 623.20 637.00 85 2.22% 5.35%
JM 302.00 0.00% 0.00 - 302.00 302.00 302.00 299 299.90 335.00 1120 0.00% 3.71%
- - - - - - - - - - - 0.00% 0.00%
Jupiter Fund Managem 299.60 2.11% 6.20 55750 293.60 293.40 300.00 7061 287.60 311.60 4781 0.94% 6.09%
JYSKE BANK 246.05 0.00% 0.00 - 246.05 246.05 246.05 79 241.60 251.50 135 0.00% 5.37%
KBC Groep 58.44 2.13% 1.22 13603 57.42 57.42 58.44 27 58.92 58.96 41 -1.93% 1.42%
Kinnevik AB 'B' 425.50 2.27% 9.45 19 425.50 425.50 425.50 29 427.75 416.75 15 2.33% 1.89%
Klépierre 17.79 8.38% 1.38 1050 17.14 17.14 17.79 3 17.41 17.73 47 -1.74% -3.84%
LANCASHIRE 718.50 -0.55% -4.00 40654 721.50 716.50 722.50 526 718.50 719.50 146 0.56% -0.62%
Land Securities Grou 619.40 1.08% 6.60 681647 613.00 600.50 624.20 507 619.10 619.50 72 -5.45% -7.72%
LEG Immobilien 119.43 0.00% 0.00 - 119.43 119.43 119.43 8 119.48 120.76 8 -1.23% -6.26%
Legal & General 258.40 0.70% 1.80 834379 258.30 255.90 259.90 2761 258.30 258.90 2643 -3.37% -2.75%
Lloyds Banking Group 34.43 1.80% 0.61 16549803 33.83 33.67 34.73 9554 34.42 34.45 9554 -4.29% -6.07%
LONDON STOCK EXCH. 9064.00 0.51% 46.00 69456 9048.00 9026.00 9180.00 283 8928.00 9326.00 262 -0.53% 0.31%
Man Group 152.80 0.39% 0.60 143766 151.70 151.70 154.15 1593 152.65 158.95 17754 2.58% 11.17%
MAPFRE 1.63 0.00% 0.00 - 1.63 1.63 1.63 400 1.45 1.56 160 0.00% 2.32%
Mediobanca Banca di 7.49 2.04% 0.15 1365 7.49 7.49 7.49 18 7.51 7.49 50 1.27% -0.95%
Merlin Properties SO 7.53 2.24% 0.17 2749 7.43 7.43 7.58 90 7.56 11.73 250 -3.34% -3.15%
Münchener Rück 227.25 -2.93% -6.85 133 226.95 226.45 227.25 3 229.40 226.90 9 -4.03% -6.94%
- - - - - - - - - - - 0.00% 0.00%
Natixis 3.23 2.80% 0.09 1055 3.22 3.19 3.24 96 3.21 3.23 33 0.91% 15.79%
NatWest Group 153.50 1.49% 2.25 1322525 152.40 151.25 154.60 10000 139.20 153.60 2808 -2.23% -8.33%
NN Group 35.47 1.14% 0.40 517 34.92 34.92 35.47 5 35.01 35.51 45 -3.52% -0.70%
Nordea Bank 69.66 -1.60% -1.13 1240 69.75 69.41 69.98 107 69.98 69.65 16 -2.08% 3.62%
Old Mutual 62.92 2.58% 1.58 4267 62.68 62.66 63.34 1725 60.42 65.56 2568 5.64% 5.39%
- - - - - - - - - - - 0.00% 0.00%
Phoenix Group Holdin 693.80 0.41% 2.80 121122 695.60 691.90 698.20 556 693.40 694.40 463 1.11% -0.97%
Provident Financial 251.80 3.54% 8.60 101411 243.60 243.40 254.20 26 190.00 262.40 5233 -6.84% -18.67%
Prudential 1375.50 1.29% 17.50 660745 1351.00 1349.50 1385.00 500 1348.00 1507.00 1522 -3.98% 2.02%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 16.48 -5.64% -0.98 350 16.47 16.47 16.48 5 16.62 16.56 308 -6.50% -1.99%
RSA INSURANCE GROUP 677.20 0.06% 0.40 192547 677.20 676.60 678.70 4 677.20 677.80 3193 0.09% -0.12%
Sampo 'A' 35.77 0.00% 0.00 - 35.77 35.77 35.77 30 35.88 35.89 46 1.32% 3.10%
SCHRODERS VTG 3471.00 0.29% 10.00 24263 3491.00 3463.00 3516.00 80 3413.00 3474.00 50 1.14% 3.52%
SCOR SE 26.74 0.00% 0.00 - 26.74 26.74 26.74 76 26.22 26.72 17 -5.24% 0.91%
SEGRO 986.60 -0.08% -0.80 175720 992.00 981.00 993.40 315 986.20 988.00 84 2.81% 4.94%
SEB A 91.88 1.08% 0.98 233 90.56 90.56 91.88 710 91.88 91.78 29 2.64% 8.12%
Société Générale 15.62 0.00% 0.00 - 15.62 15.62 15.62 35 15.40 36.10 10 -8.14% -8.82%
ST JAMES'S PLACE 1182.50 0.13% 1.50 314841 1183.00 1180.00 1192.50 261 1182.50 1183.50 261 2.07% 4.88%
STANDARD CHARTERED 459.40 0.75% 3.40 946378 457.20 454.90 464.75 671 459.30 459.70 671 -3.47% -1.37%
Standard Life Aberde 308.10 1.62% 4.90 293741 304.40 304.30 310.30 1484 307.80 308.50 1450 3.46% 9.37%
SHB A 85.16 0.52% 0.44 300 84.50 84.50 85.66 166 85.62 85.26 101 -2.76% 2.65%
Swedbank A 163.65 1.07% 1.73 530 163.65 163.65 163.65 60 163.52 163.56 321 5.04% 12.82%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 134.40 0.00% 0.00 - 134.40 134.40 134.40 120 136.20 134.80 385 0.00% 0.00%
Topdanmark 304.40 0.00% 0.00 - 304.40 304.40 304.40 1 292.20 302.20 25 6.06% 15.30%
Tryg A/S 201.20 0.00% 0.00 - 201.20 201.20 201.20 70 201.20 201.40 104 2.03% 4.90%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 7.69 0.00% 0.00 - 7.69 7.69 7.69 50 7.72 7.72 92 0.00% 0.00%
UnipolSai Assicurazi 2.18 0.00% 0.00 - 2.18 2.18 2.18 2155 2.14 2.19 257 0.00% 0.37%
Vonovia SE 55.76 0.00% 0.00 - 55.76 55.76 55.76 25 49.00 66.90 11 -0.21% -6.47%
Wendel 100.70 0.00% 0.00 - 100.70 100.70 100.70 5 57.00 100.40 2 0.00% 2.81%
Wereldhave 11.77 0.00% 0.00 - 11.77 11.77 11.77 61 11.72 11.38 138 0.00% 9.79%
WFD Unibail Rodamco 60.12 6.90% 3.88 182 59.00 58.84 60.96 20 60.08 60.46 30 0.03% -6.47%
- - - - - - - - - - - 0.00% 0.00%