17.02.2020 10:18:13
STXE 600 FINANCIAL RE.EUR
543.91
$$$
-0.2100
-0.04%
14.02.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.02.2020 544.12 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.02.2020 / 17:50
Währung $$$ Aktualisierungsstand 17.02.2020 / 10:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 4.66% 544.1 507.3
1 Woche 2.38% 544.1 532.1
1 Monat 4.76% 544.1 507.3
3 Monate 9.03% 544.1 490.1
6 Monate 25.78% 544.1 432.2
1 Jahr 20.98% 544.1 432.2
3 Jahre 14.16% 549.2 414.1
SMI
22.65
26.51
4.66
4.82
-18.01
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-18.01,"chartHeight":33.808173562207,"year":2018,"ID_NOTATION":"101106"},"2019":{"performance":22.65,"chartHeight":35.530242447506,"year":2019,"ID_NOTATION":"101106"},"2020":{"performance":4.66,"chartHeight":23.652182872435,"year":2020,"ID_NOTATION":"101106"}}
{"2018":{"performance":-10.68,"chartHeight":29.882579292343,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":36.27182822852,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":4.82,"chartHeight":23.905787309038,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":32.127675892568,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":36.27182822852,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":2.56,"chartHeight":19.15224286347,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":25.513220524845,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":35.889659105034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":3.01,"chartHeight":20.368733704981,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":31.818834070413,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":35.443509571046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.56,"chartHeight":12.090609409507,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":33.858061856272,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":36.27182822852,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.74,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.02.2020 10:18:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 1170.00 0.30% 3.50 4503 1170.00 1169.00 1172.50 221 1169.50 1170.50 389 1.66% 5.85%
Ackermans & van Haar 147.40 0.20% 0.30 399 147.70 147.40 148.00 73 147.30 147.50 20 -1.21% 5.15%
Admiral Group 2324.00 -0.26% -6.00 10114 2340.50 2323.00 2346.00 107 2325.00 2326.00 150 2.64% 0.56%
AEGON 3.85 1.16% 0.04 112718 3.83 3.82 3.86 1938 3.84 3.85 1200 -2.34% -6.70%
AGEAS/NV 52.84 0.69% 0.36 6130 52.68 52.68 52.88 412 52.82 52.86 544 1.59% -0.68%
ALLIANZ 231.95 0.41% 0.95 10351 231.85 231.75 232.55 326 231.90 232.00 235 1.47% 5.53%
Amundi S.A. 76.90 -0.26% -0.20 5056 77.25 76.85 77.50 49 76.85 76.95 148 0.78% 10.54%
ASHMORE GROUP 571.00 0.71% 4.00 14513 572.50 571.00 581.50 737 570.00 572.00 595 1.70% 9.46%
Assicurazioni Genera 18.79 0.29% 0.06 16910 18.82 18.76 18.86 290 18.79 18.80 13 2.07% 1.65%
Aviva 412.50 0.51% 2.10 54462 413.30 411.60 413.30 1080 412.40 412.60 1401 0.61% -2.19%
AXA 25.54 0.27% 0.07 132700 25.49 25.49 25.61 307 25.54 25.55 97 2.93% 1.58%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.80 0.17% 0.00 35792 1.80 1.80 1.81 4403 1.79 1.80 5578 -0.11% 28.69%
BBVA 5.24 -7.69% -0.44 513594 5.25 5.24 5.27 1100 5.24 5.25 1100 0.23% 4.64%
B. COM. PORTUGUES 0.19 1.16% 0.00 7041 0.19 0.19 0.19 14255 0.19 0.19 7573 -1.25% -6.16%
BA.SABADELL 0.86 0.59% 0.01 193531 0.85 0.85 0.86 3701 0.86 0.86 7878 1.30% -18.20%
Banco Santander 3.95 0.46% 0.02 595755 3.94 3.94 3.96 5240 3.95 3.95 1546 2.26% 5.28%
Bankia 1.70 0.95% 0.02 103253 1.69 1.69 1.70 3079 1.70 1.70 3424 -1.35% -11.05%
- - - - - - - - - - - 0.00% 0.00%
Barclays Bank 179.30 2.03% 3.56 525588 176.58 176.40 179.30 1100 179.30 179.36 1000 -0.67% -2.52%
BCA POP SONDRIO 2.38 0.85% 0.02 4068 2.38 2.37 2.38 5899 2.38 2.39 454 14.55% 11.52%
BEAZLEY PLC LS -,05 577.50 -0.52% -3.00 18660 582.00 576.50 582.00 480 576.00 578.00 875 -2.93% 4.22%
BNP Paribas 53.92 0.58% 0.31 82683 53.79 53.70 53.94 128 53.91 53.93 585 3.45% 1.61%
BME 34.82 0.35% 0.12 1118 34.66 34.66 34.82 1642 34.72 35.18 787 0.52% 1.81%
Bper Banca 4.51 0.27% 0.01 7514 4.54 4.51 4.54 696 4.51 4.51 14 3.78% 0.07%
BRITISH LAND CO 582.40 -1.52% -9.00 17506 589.20 581.80 590.20 1052 582.20 582.80 200 6.21% -7.19%
Caixabank SA 2.83 0.77% 0.02 135992 2.82 2.81 2.83 3351 2.83 2.83 7004 -3.53% 0.52%
Castellum 246.80 -0.64% -1.60 3052 247.50 246.80 248.10 98 246.60 246.80 45 3.07% 12.86%
CLOSE BROTHERS GROUP 1460.00 -0.14% -2.00 525 1470.00 1460.00 1470.00 245 1457.00 1464.00 68 0.69% -8.80%
CNP Assurances 16.94 0.47% 0.08 819 16.89 16.89 16.99 282 16.92 16.94 219 0.48% -4.69%
COFINIMMO 155.00 0.52% 0.80 1173 156.20 154.80 156.20 102 154.80 155.20 25 4.33% 17.53%
Commerzbank 6.65 1.62% 0.11 405494 6.60 6.59 6.66 300 6.65 6.65 300 12.63% 18.50%
Covivio 110.20 -0.27% -0.30 1257 111.10 110.20 111.10 76 110.20 110.30 3 2.13% 9.30%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 13.61 0.78% 0.10 454442 13.47 13.47 13.62 8390 13.60 13.60 1657 0.60% 4.17%
Danske Bank 121.30 -0.21% -0.25 33245 121.80 121.20 122.40 538 121.25 121.40 825 3.36% 12.34%
Derwent London 4248.00 -0.47% -20.00 672 4260.00 4246.00 4262.00 59 4246.00 4252.00 13 2.99% 6.49%
DEUTSCHE BANK 10.15 -0.41% -0.04 373771 10.20 10.13 10.26 599 10.15 10.15 2366 6.68% 46.89%
DEUTSCHE BOERSE 154.40 0.52% 0.80 10140 154.35 154.10 155.55 252 154.45 154.60 29 1.02% 9.32%
DEUTSCHE EUROSHOP 25.64 0.39% 0.10 4290 25.60 25.58 25.74 18 25.54 25.58 361 3.91% -3.04%
Deutsche Wohnen 38.78 -0.28% -0.11 16657 38.98 38.77 39.06 672 38.78 38.81 22 1.78% 6.75%
Direct Line Insuranc 348.20 0.09% 0.30 29595 347.80 347.80 350.00 1072 348.30 348.40 500 1.55% 11.01%
DNB ASA 176.25 0.66% 1.15 56848 175.72 175.45 176.50 313 176.25 176.30 372 0.23% 6.44%
ERSTE GROUP BANK 35.69 0.79% 0.28 5594 35.76 35.61 35.76 350 35.67 35.71 160 0.43% 5.26%
Exor NV 75.24 0.40% 0.30 6614 75.18 75.18 75.52 221 75.12 75.20 10 6.66% 7.92%
- - - - - - - - - - - 0.00% 0.00%
Gecina 180.40 -0.82% -1.50 439 180.60 180.30 181.00 2 180.50 180.70 86 5.02% 13.76%
Gjensidige Forsikr 207.70 0.10% 0.20 6693 207.50 207.40 207.90 262 207.60 207.80 418 1.32% 12.59%
GREAT PORTLAND EST 964.40 0.04% 0.40 5377 965.00 963.40 968.20 44 963.00 963.80 473 2.77% 11.81%
GBL 94.12 0.37% 0.35 423 94.06 93.98 94.34 64 93.90 93.96 20 0.89% -0.29%
Hammerson 236.30 -1.54% -3.70 48795 240.30 235.80 240.40 542 236.30 236.60 3296 7.72% -22.43%
Hannover Rueck 191.80 0.10% 0.20 1136 192.50 191.80 192.60 130 191.70 191.80 14 2.90% 11.14%
HARGREAVES LANSDOWN 1693.00 0.36% 6.00 18400 1708.00 1692.50 1715.25 72 1692.00 1694.00 35 4.39% -12.70%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 1348.00 0.07% 1.00 1696 1353.00 1346.00 1357.00 116 1346.00 1349.00 60 0.90% -5.14%
HSBC Holdings 589.25 0.78% 4.55 279032 587.00 586.30 591.90 641 589.20 589.50 1264 0.67% -1.65%
ICADE 104.20 -0.76% -0.80 1479 105.30 104.00 105.40 65 104.20 104.90 37 3.75% 8.36%
IG GROUP HOLDINGS 679.80 0.53% 3.60 1584 680.40 678.80 680.40 163 677.80 679.60 212 0.99% -2.90%
IMMOFINANZ 26.60 0.76% 0.20 2667 26.55 26.55 26.60 135 26.55 26.60 193 4.14% 10.00%
Industrivärden A 260.60 0.15% 0.40 1851 261.40 260.60 261.60 1 260.60 260.80 320 6.38% 11.96%
ING Groep 10.72 0.28% 0.03 240613 10.71 10.69 10.77 1865 10.71 10.72 1026 1.27% -0.58%
INTERMED CAPITAL GRP 1816.00 0.06% 1.00 3724 1829.00 1816.00 1837.00 350 1815.00 1819.00 194 3.54% 12.45%
INTESA SANPAOLO 2.52 0.84% 0.02 674753 2.52 2.52 2.52 2994 2.52 2.52 2350 1.24% 6.29%
INTL PERSONAL FIN 178.20 0.00% 0.00 3728 178.00 175.80 178.20 679 173.00 180.00 1830 0.68% 7.74%
INTU PROPERTIES 11.82 -3.55% -0.43 83654 12.05 11.72 12.06 6143 11.69 12.01 7352 -8.44% -63.92%
Investec Plc 450.20 0.22% 1.00 21906 450.90 446.90 452.10 348 449.90 450.30 260 3.48% 1.03%
Investor B 563.70 0.02% 0.10 15009 563.60 563.40 566.80 230 563.40 563.80 223 1.88% 10.12%
JM 296.00 -0.14% -0.40 306 296.80 295.90 296.80 110 294.40 295.70 186 0.14% 6.73%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 429.50 8.38% 33.20 238373 412.20 412.20 435.10 400 430.00 430.60 293 6.28% -3.41%
JYSKE BANK 271.20 -0.48% -1.30 47 271.30 271.20 271.30 35 271.40 272.70 101 1.15% 11.96%
KBC Groep 73.12 0.77% 0.56 17433 72.64 72.64 73.12 286 73.10 73.12 184 2.60% 8.14%
Kinnevik AB 'B' 231.90 0.04% 0.10 20186 232.40 231.90 233.30 422 231.80 232.00 448 3.62% 1.36%
Klépierre 31.21 -0.35% -0.11 10134 31.32 31.16 31.37 180 31.20 31.22 34 7.00% -7.34%
LANCASHIRE 793.00 -0.25% -2.00 1958 798.50 792.00 798.50 8 793.50 797.00 100 3.52% 3.45%
LAND SECURITES GRP 986.20 -1.06% -10.60 10865 996.20 985.80 996.20 1077 984.00 987.60 126 6.12% 0.81%
LEG Immobilien 115.15 -0.04% -0.05 1848 115.53 115.05 115.65 158 115.10 115.30 14 2.58% 9.19%
Legal & General 318.40 0.16% 0.50 135498 318.90 318.00 320.40 979 318.20 318.50 2115 2.91% 4.57%
Lloyds Banking Grp 56.91 0.46% 0.26 1636186 56.82 56.76 57.22 4578 56.89 56.91 3534 -0.46% -9.86%
LONDON STOCK EXCH. 8218.00 0.20% 16.00 3864 8266.00 8206.00 8308.00 23 8210.00 8220.00 22 0.37% 5.86%
Man Group 154.75 1.29% 1.98 4494 154.75 154.60 154.75 1089 153.80 154.50 1648 -2.13% -3.25%
MAPFRE 2.40 -0.54% -0.01 27307 2.42 2.40 2.42 1117 2.40 2.41 2010 1.13% 2.00%
Mediobanca 9.59 -0.02% -0.00 92580 9.63 9.58 9.63 400 9.59 9.59 950 -0.87% -2.46%
Merlin Properties SO 13.30 -0.15% -0.02 5235 13.33 13.29 13.33 655 13.29 13.31 2198 3.18% 4.47%
Münchener Rück 283.00 0.21% 0.60 3329 283.50 283.00 284.10 191 283.00 283.10 147 1.77% 7.21%
- - - - - - - - - - - 0.00% 0.00%
Natixis 4.36 0.14% 0.01 63118 4.38 4.36 4.39 10 4.36 4.36 522 0.88% 10.28%
NN Group 36.59 1.55% 0.56 68360 36.33 36.33 36.68 71 36.59 36.60 156 11.03% 6.35%
Nordea Bank 85.70 0.07% 0.06 280771 85.71 85.68 86.08 803 85.69 85.72 1858 0.76% 13.03%
OLD MUTUAL LTD. 91.92 0.39% 0.36 2087 91.92 91.92 91.92 871 91.56 92.20 4282 2.30% -13.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Provident Financial 468.10 -0.17% -0.80 5226 469.50 468.10 470.10 12 466.40 467.30 991 -1.62% 2.18%
PRUDENTIAL 1481.00 0.47% 7.00 58722 1474.75 1474.50 1488.00 50 1481.00 1481.50 611 0.72% 1.97%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 22.64 0.22% 0.05 3345 22.68 22.61 22.74 26 22.66 22.69 134 1.80% 1.26%
Royal Bk of Scotld G 212.40 -0.98% -2.10 633914 211.20 211.20 215.30 11671 212.20 212.50 2630 -3.51% -11.36%
RSA INSURANCE GROUP 572.80 -0.56% -3.20 20986 575.80 572.80 576.80 346 572.60 573.00 1754 2.06% 2.06%
Sampo 'A' 41.42 0.22% 0.09 42838 41.40 41.28 41.51 285 41.40 41.44 220 -0.86% 6.11%
SCHRODERS VTG 3400.00 0.56% 19.00 4107 3406.00 3396.00 3417.00 102 3398.00 3401.00 7 0.06% 1.17%
SCOR SE 37.25 0.11% 0.04 5383 37.32 37.25 37.42 161 37.20 37.25 74 -0.48% -0.72%
SEGRO 920.60 -1.39% -13.00 68770 934.60 920.00 934.80 881 920.00 921.40 799 2.89% 4.24%
SEB A 100.80 0.35% 0.35 108230 100.80 100.80 101.35 250 100.80 100.85 120 1.26% 14.20%
Société Générale 31.86 0.21% 0.07 104066 31.89 31.82 32.03 150 31.86 31.87 567 4.31% 2.21%
ST JAMES'S PLACE 1183.50 -0.29% -3.50 12542 1188.00 1183.50 1192.50 116 1183.00 1184.00 287 1.06% 1.84%
STANDARD CHARTERED 641.80 1.01% 6.40 45363 637.40 635.60 643.40 565 641.40 642.00 300 -0.16% -11.11%
Standard Life Aberde 325.40 0.34% 1.10 38809 328.20 325.40 328.60 232 325.20 325.50 662 2.34% -1.31%
SHB A 109.75 0.00% 0.00 102199 109.10 109.00 110.00 167 109.70 109.75 697 0.18% 8.88%
Swedbank A 157.00 0.22% 0.35 60024 157.30 156.85 157.80 1000 156.95 157.05 1312 1.82% 12.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 158.50 0.44% 0.70 468 158.20 158.00 158.50 5 158.90 159.00 127 3.00% 12.63%
Topdanmark 319.60 -0.50% -1.60 978 321.40 318.00 321.40 109 319.20 319.60 100 0.12% -2.31%
Tryg 207.20 0.00% 0.00 3010 208.20 206.80 208.60 147 207.20 207.40 4 -0.38% 4.65%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 14.02 1.17% 0.16 137407 13.96 13.95 14.03 764 14.02 14.02 775 0.61% 6.32%
Unione Di Banche Ita 3.37 1.91% 0.06 32722 3.32 3.32 3.37 969 3.37 3.37 4004 11.13% 12.88%
UnipolSai Assicurazi 2.60 -0.57% -0.01 31907 2.62 2.60 2.62 4975 2.60 2.60 788 7.47% 0.77%
Vonovia SE 53.04 -0.26% -0.14 23274 53.32 53.02 53.34 406 53.00 53.04 281 1.41% 10.88%
Wendel 125.70 0.24% 0.30 146 126.10 125.70 126.10 36 125.60 125.80 41 2.12% 6.00%
Wereldhave 16.30 1.24% 0.20 1947 16.25 16.25 16.40 914 16.20 16.36 202 6.06% -20.38%
WFD Unibail Rodamco 127.65 0.39% 0.50 22037 128.80 127.25 129.05 86 127.55 127.65 56 4.61% -9.21%
- - - - - - - - - - - 0.00% 0.00%