23.10.2020 07:12:54
STXE 600 FINANCIAL RE.EUR
369.24
$$$
1.2400
0.34%
22.10.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2020 368.00 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 23.10.2020 / 07:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.95% 546.5 306.6
1 Woche 1.31% 372.7 368.0
1 Monat 2.75% 379.9 353.6
3 Monate -8.97% 405.9 353.6
6 Monate 8.51% 421.2 337.1
1 Jahr -25.92% 546.5 306.6
3 Jahre -29.29% 549.2 306.6
SMI
22.65
26.51
SMI
-18.01
-10.68
SMI
-28.95
-5.82
2018
2019
2020
{"2018":{"performance":-18.01,"chartHeight":20.505716273318,"year":2018,"ID_NOTATION":"101106"},"2019":{"performance":22.65,"chartHeight":21.550204994368,"year":2019,"ID_NOTATION":"101106"},"2020":{"performance":-28.95,"chartHeight":22,"year":2020,"ID_NOTATION":"101106"}}
{"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":-5.82,"chartHeight":15.358620807714,"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":-15.32,"chartHeight":19.768627492246,"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":-0.61,"chartHeight":7.3333333333333,"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":-0.77,"chartHeight":7.3333333333333,"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":-5.33,"chartHeight":14.957884935168,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.10.2020 07:12:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 1050.00 0.86% 9.00 217821 1038.50 1033.00 1052.00 729 1049.00 1051.00 671 -0.05% -4.72%
Ackermans & van Haar 110.70 0.00% 0.00 2362 110.50 109.10 110.70 100 110.50 115.10 10 -0.81% -20.87%
Admiral Group 2782.00 0.43% 12.00 48464 2756.00 2752.00 2797.00 270 2780.00 2783.00 80 2.17% 20.07%
AEGON 2.46 -0.20% -0.01 1873302 2.44 2.42 2.46 3149 2.45 2.46 3225 4.16% -39.73%
AGEAS/NV 36.31 -0.33% -0.12 90684 36.30 36.01 36.52 229 36.28 36.33 215 3.21% -31.28%
ALLIANZ 161.10 -0.55% -0.89 146297 161.16 159.38 161.80 48 161.06 161.14 48 -0.40% -26.40%
Amundi S.A. 62.60 0.81% 0.50 16954 61.95 61.15 62.75 328 61.85 62.65 28 4.16% -10.25%
ASHMORE GROUP 372.20 -1.22% -4.60 73547 372.00 369.60 377.60 1254 371.80 374.60 2000 -4.37% -28.15%
Assicurazioni Genera 11.94 -0.17% -0.02 455317 11.90 11.79 11.99 503 11.87 11.95 533 0.17% -35.21%
Aviva 273.60 -0.36% -1.00 2495668 272.00 270.00 276.60 2713 273.40 273.80 1132 -1.55% -34.80%
AXA 14.71 -1.37% -0.20 2081694 14.86 14.63 14.86 200 14.70 14.72 348 -2.70% -41.32%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.15 -1.79% -0.02 11653 1.16 1.15 1.16 484 1.14 1.16 5700 -1.79% -17.22%
BBVA 2.42 1.08% 0.03 3296682 2.35 2.33 2.44 4687 2.42 2.43 4687 7.59% -51.57%
B. COM. PORTUGUES 0.08 -0.90% -0.00 141057 0.08 0.08 0.08 84384 0.08 0.08 84384 -0.26% -62.18%
BA.SABADELL 0.27 -0.83% -0.00 4182812 0.27 0.26 0.28 13541 0.27 0.28 23200 -0.76% -73.71%
Banco Santander 1.68 0.45% 0.01 9836939 1.65 1.63 1.70 9169 1.67 1.68 5000 5.50% -55.06%
Bankia 1.15 0.61% 0.01 1282749 1.12 1.11 1.15 3049 1.15 1.15 3288 1.59% -39.50%
BANKINTER 3.32 -3.31% -0.11 1257696 3.39 3.27 3.43 1013 3.31 3.32 1013 -3.24% -49.31%
Barclays Bank 104.32 1.40% 1.44 8190327 101.22 100.88 104.54 1900 104.30 104.42 3228 4.67% -42.13%
BCA POP SONDRIO 1.68 -4.15% -0.07 115176 1.73 1.66 1.73 1857 1.67 1.68 254 -3.55% -20.49%
BEAZLEY PLC LS -,05 326.00 0.56% 1.80 407604 321.00 317.40 327.60 6328 312.60 326.00 480 -2.28% -41.47%
BNP Paribas 32.52 -0.05% -0.01 771326 32.30 31.80 32.65 12 32.49 32.53 195 3.06% -38.35%
Bper Banca 1.18 -3.36% -0.04 607148 1.19 1.16 1.20 2933 1.18 1.18 2794 5.64% -61.20%
BRITISH LAND CO 364.80 -0.68% -2.50 387917 365.20 354.60 369.70 859 364.50 364.90 650 1.11% -42.75%
Caixabank SA 1.69 0.85% 0.01 4673349 1.66 1.64 1.70 3584 1.69 1.70 3803 1.89% -39.27%
Castellum 201.80 1.05% 2.10 192633 198.35 196.95 202.00 425 201.60 201.90 424 -2.89% -8.31%
CLOSE BROTHERS GROUP 1060.00 0.00% 0.00 22627 1058.00 1049.00 1069.00 1579 1018.00 1104.00 1179 2.81% -33.87%
CNP Assurances 10.62 -0.47% -0.05 73525 10.50 10.36 10.65 4183 10.49 10.72 177 0.85% -39.97%
COFINIMMO 122.40 -1.13% -1.40 8532 122.40 121.80 124.40 123 121.60 122.40 122 -1.13% -6.71%
Commerzbank 4.44 -0.98% -0.04 1006506 4.42 4.32 4.50 800 3.70 4.45 670 1.51% -19.59%
Covivio 55.45 0.00% 0.00 16723 55.00 54.50 55.95 800 54.75 56.00 194 -7.74% -45.15%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 7.38 0.82% 0.06 1080223 7.29 7.16 7.40 57 7.38 7.39 75 2.36% -43.02%
Danske Bank 91.88 -0.09% -0.08 113436 91.44 90.66 92.02 100 91.76 91.92 200 1.12% -15.08%
Derwent London 2738.00 -0.73% -20.00 56841 2732.00 2730.00 2800.00 305 2736.00 2768.00 10 -1.44% -31.69%
DEUTSCHE BANK 7.96 -0.07% -0.01 1171423 7.86 7.76 8.00 498 7.96 7.97 348 4.31% 14.70%
DEUTSCHE BOERSE 137.65 -1.26% -1.75 146082 138.45 136.80 139.50 58 137.60 137.80 56 -4.79% -2.03%
DEUTSCHE EUROSHOP 11.65 0.26% 0.03 23720 11.50 11.34 11.76 476 11.62 11.73 489 -4.12% -55.77%
Deutsche Wohnen 43.73 0.60% 0.26 100097 43.47 43.12 44.09 25 43.53 43.74 79 -1.71% 20.04%
Direct Line Insuranc 283.60 1.50% 4.20 238700 275.90 275.90 284.00 1000 283.30 283.90 1948 1.25% -9.51%
DNB ASA 135.05 -3.74% -5.25 1309943 138.60 132.15 138.80 382 135.00 135.35 407 1.69% -17.90%
ERSTE GROUP BANK 17.68 -0.42% -0.07 129376 17.61 17.29 17.85 346 17.64 17.68 170 2.40% -47.46%
Exor NV 47.40 2.16% 1.00 50533 45.82 45.73 47.43 605 46.59 47.44 76 4.38% -31.74%
- - - - - - - - - - - 0.00% 0.00%
Gecina 110.90 2.69% 2.90 59792 109.10 109.00 112.90 2 110.80 111.00 20 -0.36% -30.64%
Gjensidige Forsikr 192.80 -0.87% -1.70 123797 194.50 191.80 194.50 201 192.30 193.40 201 -0.77% 4.61%
GREAT PORTLAND EST 617.60 0.10% 0.60 72737 621.80 611.80 625.40 159 615.00 617.40 566 0.10% -28.37%
GBL 76.14 1.06% 0.80 11761 75.44 74.50 76.28 583 75.40 76.12 110 -0.21% -19.03%
Hannover Rueck 129.20 1.21% 1.55 54219 127.60 126.30 129.50 2 128.60 129.80 2 0.08% -25.06%
HARGREAVES LANSDOWN 1416.00 4.93% 66.50 406176 1377.00 1360.00 1425.50 232 1415.00 1436.00 1726 0.32% -26.73%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 878.60 0.46% 4.00 100466 867.00 860.20 881.60 98 877.20 914.40 2862 1.83% -38.13%
HSBC Holdings 306.10 1.24% 3.75 2880190 304.05 302.65 307.55 982 305.85 306.25 1900 2.49% -48.51%
Icade SA 47.10 2.52% 1.16 32743 45.62 45.10 47.14 6 46.98 47.14 6 -4.73% -51.39%
IG GROUP HOLDINGS 773.00 2.05% 15.50 75323 756.00 753.50 775.50 157 772.50 774.00 873 0.78% 11.00%
Industrivärden A 248.20 0.89% 2.20 76986 244.60 242.60 248.60 201 247.20 248.60 292 2.65% 6.80%
ING Groep 6.43 0.61% 0.04 3915726 6.30 6.24 6.45 643 6.43 6.43 682 4.37% -40.20%
Intermediate Capital 1286.00 0.39% 5.00 60842 1263.00 1257.00 1298.00 250 1285.00 1287.00 64 -2.58% -20.32%
INTESA SANPAOLO 1.53 -0.36% -0.01 9276349 1.52 1.51 1.54 300 1.53 1.53 6244 -0.75% -34.93%
INTL PERSONAL FIN 62.50 -1.42% -0.90 8253 64.35 62.10 64.60 2911 60.60 63.70 499 9.27% -62.21%
INTU PROPERTIES 1.77 - - - - - - 75000 0.60 1.80 19891 -55.19% -94.79%
Investor B 563.80 1.29% 7.20 151957 556.00 549.60 563.80 200 561.40 563.80 55 1.11% 10.16%
JM 279.10 2.65% 7.20 69157 268.10 268.10 281.70 1042 276.80 279.70 254 0.98% 0.50%
- - - - - - - - - - - 0.00% 0.00%
Jupiter Fund Managem 233.80 1.83% 4.20 93285 228.60 227.00 234.40 4177 233.00 235.40 2505 -1.93% -43.02%
JYSKE BANK 199.25 -2.09% -4.25 16978 200.60 197.75 201.40 243 199.05 199.40 5 0.50% -18.14%
KBC Groep 44.62 0.81% 0.36 220140 43.92 43.23 44.66 237 44.46 44.83 994 1.80% -33.50%
Kinnevik AB 'B' 381.60 2.47% 9.20 114698 372.00 367.45 382.85 59 381.70 381.95 57 6.13% 66.86%
Klépierre 12.02 -6.10% -0.78 445425 12.55 11.79 12.58 3694 11.89 12.10 312 -5.21% -64.45%
LANCASHIRE 669.00 0.75% 5.00 32562 659.25 656.00 675.50 3166 658.00 849.50 600 -3.18% -12.95%
Land Securities Grou 541.90 0.26% 1.40 194107 538.20 519.80 548.00 340 541.60 542.30 430 0.97% -45.20%
LEG Immobilien 120.70 0.55% 0.66 53563 119.58 119.06 121.72 7 120.38 121.30 21 -2.90% 14.41%
Legal & General 193.40 2.33% 4.40 3363101 191.20 188.15 194.85 3268 193.15 193.50 3064 3.23% -36.38%
Lloyds Banking Group 27.82 2.56% 0.69 20552254 27.14 26.93 27.91 51 27.82 27.83 12432 4.88% -55.74%
LONDON STOCK EXCH. 8522.00 -0.40% -34.00 57655 8502.00 8456.00 8572.00 40 8520.00 8526.00 35 -1.41% 9.99%
Man Group 115.20 0.66% 0.75 503466 113.35 113.00 116.15 1472 114.05 115.25 2781 -2.12% -27.04%
MAPFRE 1.32 2.01% 0.03 1489612 1.29 1.28 1.33 2639 1.32 1.32 2650 -0.60% -44.23%
Mediobanca Banca di 6.50 0.25% 0.02 363492 6.45 6.38 6.58 4490 6.42 6.51 554 -1.63% -33.89%
Merlin Properties SO 6.22 -0.88% -0.06 653542 6.23 6.17 6.36 558 6.22 6.27 558 -6.61% -51.22%
Münchener Rück 208.55 0.70% 1.45 66657 205.70 203.80 208.95 10 206.90 209.50 10 -0.36% -20.82%
- - - - - - - - - - - 0.00% 0.00%
Natixis 2.08 0.44% 0.01 501632 2.04 2.00 2.08 3854 2.07 2.10 21362 2.67% -47.39%
NatWest Group 118.95 2.02% 2.35 1279627 115.05 115.05 119.33 5585 118.80 119.00 1400 7.84% -50.85%
NN Group 32.62 0.37% 0.12 192553 32.48 32.17 32.70 865 32.34 32.64 115 0.28% -3.72%
Nordea Bank 68.20 -0.10% -0.07 3175881 68.12 67.11 68.23 1500 68.12 68.32 1500 -1.39% -9.99%
OLD MUTUAL LTD. 47.97 3.47% 1.61 7153 46.98 46.92 48.06 200 33.00 48.94 16152 4.15% -54.75%
- - - - - - - - - - - 0.00% 0.00%
Phoenix Group Holdin 688.40 0.50% 3.40 177834 677.40 676.80 690.20 794 688.00 688.80 454 -0.64% -7.91%
Provident Financial 207.80 1.96% 4.00 40386 201.20 201.20 208.20 720 207.00 265.00 12 3.38% -54.72%
Prudential 1075.50 1.37% 14.50 410485 1060.00 1051.50 1076.00 305 1074.50 1075.50 310 -0.42% -25.60%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 12.94 -0.15% -0.02 81480 12.78 12.56 13.11 1400 12.94 13.15 450 -0.23% -42.00%
RSA INSURANCE GROUP 438.00 2.58% 11.00 311870 427.00 425.50 439.60 5851 431.60 438.00 430 3.45% -22.40%
Sampo 'A' 35.45 -0.48% -0.17 170481 35.68 35.11 35.69 223 35.41 35.45 300 -0.45% -8.99%
SCHRODERS VTG 2780.00 0.51% 14.00 48241 2761.00 2735.00 2800.00 60 2725.00 2858.00 60 1.46% -16.82%
SCOR SE 23.58 -0.59% -0.14 121125 23.30 23.18 23.80 162 23.58 23.62 56 -0.34% -37.09%
SEGRO 935.20 0.82% 7.60 428004 922.20 919.60 939.40 2965 885.60 935.80 220 0.88% 4.42%
SEB A 83.30 -0.64% -0.54 2200003 83.22 80.00 83.76 1100 83.28 83.34 263 0.02% -5.30%
Société Générale 12.52 0.53% 0.07 627717 12.20 12.06 12.57 2273 12.42 12.51 291 5.92% -59.76%
ST JAMES'S PLACE 911.60 1.06% 9.60 193445 892.80 890.00 914.80 350 911.20 912.00 240 -2.31% -21.78%
STANDARD CHARTERED 382.30 1.22% 4.60 1287395 379.10 372.40 386.10 855 382.20 382.60 480 6.25% -46.52%
Standard Life Aberde 240.70 0.08% 0.20 254641 237.70 236.50 241.70 2285 240.50 240.90 1344 -1.07% -26.75%
SHB A 77.64 -0.08% -0.06 1852083 78.04 76.27 78.10 671 77.48 77.66 800 -0.67% -22.98%
Swedbank A 149.40 0.61% 0.90 765256 148.10 145.68 149.44 151 149.36 149.44 145 4.02% 7.06%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 109.10 -0.09% -0.10 5337 108.75 107.80 109.90 221 108.60 109.20 29 0.93% -22.13%
Topdanmark 300.60 -0.79% -2.40 2139 301.40 299.60 302.40 92 299.20 302.00 125 -2.53% -8.58%
Tryg A/S 192.80 -1.13% -2.20 65947 194.00 192.20 194.75 451 192.60 193.30 193 -5.02% -2.63%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 6.82 0.19% 0.01 870596 6.69 6.65 6.83 851 6.81 6.83 75 0.35% -47.72%
UnipolSai Assicurazi 2.05 -0.58% -0.01 107433 2.03 2.03 2.06 9716 2.02 2.08 2197 -1.35% -21.09%
Vonovia SE 56.80 -0.42% -0.24 172727 56.82 56.26 57.66 43 56.80 56.84 123 -3.24% 18.43%
Wendel 81.40 1.43% 1.15 8278 80.00 79.15 81.55 35 81.25 81.50 100 0.87% -31.19%
Wereldhave 7.80 -1.20% -0.10 8545 7.82 7.56 7.87 523 7.75 8.10 542 -2.19% -61.40%
WFD Unibail Rodamco 37.90 -3.81% -1.50 302457 38.55 35.84 39.08 88 37.89 37.95 88 -7.67% -72.94%
- - - - - - - - - - - 0.00% 0.00%