18.06.2019 02:48:19
STXE 600 FINANCIAL RE.EUR
465.77
$$$
0.7700
0.17%
17.06.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.06.2019 465.00 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.06.2019 / 02:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.55% 499.6 421.3
1 Woche -0.53% 470.3 465.0
1 Monat -2.50% 476.0 459.2
3 Monate -2.22% 499.6 459.2
6 Monate 8.25% 499.6 414.1
1 Jahr -6.54% 505.9 414.1
3 Jahre 19.73% 549.2 341.6
11.47
13
SMI
9.55
16.87
SMI
-18.01
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.47,"chartHeight":20.80949832808,"year":2017,"ID_NOTATION":"101106"},"2018":{"performance":-18.01,"chartHeight":23.128264228646,"year":2018,"ID_NOTATION":"101106"},"2019":{"performance":9.55,"chartHeight":19.868029357465,"year":2019,"ID_NOTATION":"101106"}}
{"2017":{"performance":13,"chartHeight":21.45299997541,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.442754425497,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.87,"chartHeight":22.792210764534,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.175295705476,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.978631165283,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.72,"chartHeight":21.341100122569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.68670553938,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.453664112809,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":21.015884262996,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.096779211873,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.767351627968,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.54,"chartHeight":17.069496640244,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.472728204416,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.162392947399,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.46,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.06.2019 02:48:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1032.00 0.63% 6.50 128015 1032.00 1024.50 1038.50 1100 1031.50 1032.50 14 -2.82% 33.20%
AEGON 4.20 0.50% 0.02 1174377 4.21 4.20 4.25 1183 4.19 4.20 700 -1.25% 3.19%
AGEAS/NV 44.22 0.36% 0.16 91764 44.16 44.16 44.49 103 44.14 44.24 300 -0.07% 12.86%
ALLIANZ 208.35 0.56% 1.15 84450 207.65 207.50 208.85 6 208.25 208.35 99 2.18% 18.49%
ASHMORE GROUP 484.20 0.79% 3.80 62299 481.00 481.00 484.40 24 484.20 484.80 100 1.30% 32.88%
AXA 22.93 1.33% 0.30 1469816 22.61 22.59 22.98 479 22.93 22.93 4 2.07% 21.51%
Aareal Bank 24.10 -1.15% -0.28 88438 24.43 24.08 24.56 100 24.09 24.10 137 -4.71% -10.48%
Ackermans & van Haar - - - - - - - - - - - - -
Admiral Group 2088.00 0.29% 6.00 166186 2087.00 2081.00 2098.00 240 2079.00 2090.00 240 0.14% 2.35%
Amundi S.A. 59.35 0.59% 0.35 49973 59.15 58.90 59.95 100 59.35 59.80 83 - 28.32%
Assicurazioni Genera 16.30 1.02% 0.17 854843 16.17 16.16 16.32 865 16.30 16.30 140 2.23% 11.76%
Aviva 410.20 0.37% 1.50 1598588 408.80 408.80 412.00 3182 410.20 410.40 810 -1.94% 9.62%
B. COM. PORTUGUES 0.25 -1.55% -0.00 1298617 0.26 0.25 0.26 28122 0.23 0.25 89206 -1.94% 10.27%
BA.SABADELL 0.93 0.26% 0.00 2990901 0.93 0.92 0.94 34526 0.92 0.93 38900 -3.40% -7.30%
BANKINTER 6.17 0.26% 0.02 568511 6.20 6.16 6.23 490 6.16 6.20 465 -4.07% -11.76%
BBVA 4.88 -14.15% -0.80 3307078 4.91 4.87 4.94 46 4.88 4.88 3293 -3.62% -25.02%
BCA MONTE DEI PASCHI 1.00 -1.47% -0.01 53331 1.02 1.00 1.02 44822 0.99 1.02 6902 -2.43% -32.69%
BCA POP SONDRIO 1.92 -1.48% -0.03 27202 1.96 1.92 1.97 10980 1.88 1.97 7614 -3.80% -26.34%
BEAZLEY PLC LS -,05 568.00 0.44% 2.50 190669 566.50 565.50 575.50 149 567.00 568.50 300 1.34% 12.48%
BME 21.58 -0.83% -0.18 2093 21.76 21.52 21.78 1309 21.32 21.64 300 -4.34% -10.83%
BNP Paribas 40.84 0.23% 0.10 452470 40.99 40.81 41.24 273 40.85 40.88 121 -1.48% 3.43%
BPER 3.46 0.64% 0.02 54074 3.44 3.44 3.49 3800 3.46 3.47 1484 1.35% 3.16%
BRITISH LAND CO 537.00 -0.15% -0.80 435347 539.60 536.80 543.80 380 536.20 537.40 918 -0.81% 0.37%
Banco Santander 3.97 0.67% 0.03 6921805 3.98 3.95 3.99 226 3.97 3.98 4178 -1.35% 0.14%
Bankia - - - - - - - - - - - - -
Barclays Bank 151.00 1.30% 1.94 3974487 149.38 149.16 151.62 3351 150.92 151.06 3351 -1.53% 0.84%
Bâloise N - - - - - - - - - - - - -
CLOSE BROTHERS GROUP 1414.00 1.58% 22.00 19330 1406.00 1406.00 1418.00 170 1411.00 1415.00 150 -0.98% -1.74%
CNP Assurances 19.88 0.30% 0.06 28332 19.82 19.82 20.00 130 19.87 19.89 120 0.56% 7.69%
COFINIMMO 112.60 -0.18% -0.20 5233 112.80 112.20 113.00 25 112.40 112.80 110 -1.75% 3.30%
CS Group N 11.46 0.53% 0.06 657407 11.44 11.43 11.58 5500 11.38 12.28 2000 0.13% 6.31%
Caixabank SA 2.58 -0.04% -0.00 1927293 2.59 2.57 2.60 5100 2.58 2.58 3109 -3.41% -18.56%
Castellum 184.75 -0.08% -0.15 216856 185.00 184.70 186.80 5 184.00 185.35 1960 1.23% 12.82%
Commerzbank 6.13 0.43% 0.03 656206 6.10 6.10 6.22 2100 6.12 6.13 1000 -2.39% -42.87%
Covivio 95.10 0.21% 0.20 10155 95.35 94.92 95.45 90 94.80 95.35 52 0.26% 12.28%
Crédit Agricole 10.40 1.12% 0.12 477611 10.39 10.36 10.45 514 10.38 10.41 480 -0.79% 10.56%
DEUTSCHE BANK 6.12 1.51% 0.09 2186330 6.11 6.09 6.28 1000 6.11 6.12 46 2.58% -12.21%
DEUTSCHE BOERSE 124.85 -0.79% -1.00 112196 124.30 123.95 125.25 55 124.80 124.90 55 -1.23% 19.30%
DEUTSCHE EUROSHOP 25.62 1.67% 0.42 21284 25.24 25.24 25.66 96 25.56 25.64 100 -3.47% 0.31%
DNB ASA 150.90 0.17% 0.25 233292 151.05 150.50 152.15 25 149.90 153.60 2908 -1.37% 9.39%
Danske Bank 109.05 -0.68% -0.75 295700 109.90 108.10 110.58 100 108.15 109.35 344 -0.41% -15.24%
Derwent London 3196.00 -0.31% -10.00 27892 3216.00 3196.00 3229.00 80 3194.00 3202.00 149 -2.08% 12.10%
Deutsche Wohnen 37.00 -0.14% -0.05 656523 36.81 36.81 37.20 80 36.98 37.01 128 3.41% -7.64%
Direct Line Insuranc 325.20 0.71% 2.30 373887 323.70 323.40 326.40 1541 324.10 325.20 1298 -0.12% 2.55%
ERSTE GROUP BANK 32.06 0.19% 0.06 108180 32.20 32.03 32.54 713 31.41 32.05 3 -0.12% 10.90%
Exor NV 59.60 0.47% 0.28 34007 59.44 59.26 59.96 40 59.54 59.60 2 0.78% 26.84%
GAM N 4.44 -0.14% -0.01 26073 4.45 4.33 4.45 14166 4.42 4.47 8194 2.54% 15.15%
GBL 84.76 -0.49% -0.42 42091 84.92 84.44 85.12 76 84.68 84.94 51 -1.28% 11.76%
GREAT PORTLAND EST 718.20 0.48% 3.40 158510 716.00 715.20 724.00 1500 718.20 728.00 5566 0.79% 8.81%
Gecina 136.20 1.49% 2.00 21183 134.80 134.40 136.30 35 136.10 136.50 16 1.41% 20.53%
Gjensidige Forsikr 175.55 0.20% 0.35 191115 174.78 174.60 176.80 100 175.35 178.70 2499 0.34% 30.33%
HARGREAVES LANSDOWN 1894.00 1.26% 23.50 214232 1869.50 1866.00 1896.50 200 1869.50 1898.00 266 -1.07% 2.91%
HISCOX LTD LS-,065 1717.00 1.72% 29.00 32204 1694.00 1694.00 1721.00 2329 1693.00 1719.00 650 2.94% 6.25%
HSBC Holdings 650.90 1.01% 6.50 2968144 650.00 649.00 652.70 1725 650.80 651.00 1800 -1.06% 0.95%
Hammerson 290.20 2.73% 7.70 653434 283.50 283.50 293.10 4100 290.00 290.20 900 3.38% -12.01%
Hannover Rückversich 140.90 0.57% 0.80 35122 140.40 140.40 141.20 30 140.60 140.90 70 1.15% 20.32%
Helvetia N 125.90 -0.24% -0.30 9702 125.90 125.50 126.80 500 124.90 126.60 500 0.72% 9.86%
ICADE 80.60 0.62% 0.50 5418 80.45 80.20 80.75 100 80.55 80.65 6 2.61% 21.20%
IG GROUP HOLDINGS 572.80 0.28% 1.60 162695 575.60 572.40 581.00 1200 572.80 573.40 250 2.14% -0.47%
IMMOFINANZ 23.25 -1.44% -0.34 46221 23.47 23.11 23.50 24 23.25 23.29 5 -0.28% 10.53%
ING Groep 9.90 0.85% 0.08 1637599 9.87 9.87 10.02 169 9.90 9.91 502 -1.83% 3.22%
INTERMED CAPITAL GRP 1330.00 0.08% 1.00 58402 1322.00 1322.00 1336.00 850 1330.00 1332.00 210 -1.55% 42.63%
INTESA SANPAOLO 1.84 -0.09% -0.00 7740161 1.84 1.83 1.85 10284 1.84 1.84 10284 -0.53% -4.95%
INTL PERSONAL FIN 161.40 -0.06% -0.10 18195 165.20 161.40 166.40 424 155.40 160.40 546 -1.94% -19.14%
INTU PROPERTIES 85.06 -1.28% -1.10 135940 87.58 84.66 87.58 10100 84.98 87.48 7546 -3.47% -25.52%
Industrivärden A 207.80 0.29% 0.60 10025 207.00 206.20 208.00 2877 206.40 209.00 2880 0.10% 13.61%
Investec Plc 477.60 0.15% 0.70 143915 479.90 475.10 480.10 317 476.80 478.30 312 0.57% 8.59%
Investor B 443.10 0.98% 4.30 228991 438.60 438.10 443.70 1351 439.60 445.50 1347 2.55% 18.32%
JM 207.50 -1.61% -3.40 164643 210.40 207.30 212.70 2879 206.20 208.60 2879 -3.49% 20.32%
JYSKE BANK 243.30 1.00% 2.40 33872 241.50 241.50 244.80 98 236.50 248.80 98 2.10% 3.40%
Julius Baer N - - - - - - - - - - - - -
Jupit Fund Mgt 393.10 1.92% 7.40 175496 386.30 386.30 394.20 384 392.30 393.00 200 4.55% 33.16%
KBC Groep 57.50 -0.38% -0.22 147553 57.88 57.38 58.04 780 56.76 57.50 230 -1.07% 1.91%
Kinnevik AB 'B' 243.50 0.41% 1.00 206649 241.80 239.60 244.70 500 242.80 247.20 250 -2.52% 14.27%
Klépierre 29.96 0.91% 0.27 136842 29.75 29.72 30.10 167 29.93 29.97 100 0.33% 10.84%
LANCASHIRE 709.00 0.21% 1.50 35152 708.00 706.50 723.00 182 707.00 720.50 4980 0.14% 17.09%
LAND SECURITES GRP 844.00 0.12% 1.00 389833 845.60 842.80 852.00 586 842.00 844.40 586 -0.82% 4.71%
LEG Immobilien 106.70 0.28% 0.30 59928 106.35 106.30 107.15 59 106.65 106.95 19 2.74% 16.36%
LONDON STOCK EXCH. 5462.00 0.40% 22.00 78859 5444.00 5424.00 5477.00 5 5460.00 5464.00 64 -0.18% 35.53%
Legal & General 269.10 0.82% 2.20 3050351 267.30 267.30 269.85 1500 269.00 269.20 1308 -0.33% 16.49%
Lloyds Banking Grp 57.94 0.47% 0.27 17546250 57.93 57.66 58.15 8619 57.90 57.95 15992 -0.79% 11.90%
MAPFRE 2.65 0.19% 0.01 463541 2.65 2.64 2.66 2100 2.65 2.65 680 -0.67% 14.38%
Man Group 143.50 -0.17% -0.25 103741 143.65 143.45 144.38 19186 142.05 143.65 2725 -1.05% 7.69%
Mediobanca 8.55 0.54% 0.05 284655 8.58 8.52 8.59 5256 8.43 8.55 490 -0.28% 16.24%
Merlin Properties SO 12.20 -0.41% -0.05 200140 12.27 12.18 12.29 3681 12.06 12.22 800 0.41% 12.70%
Münchener Rück 222.50 0.36% 0.80 91447 221.90 221.90 223.10 45 222.50 222.70 45 0.91% 16.86%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 35.31 0.34% 0.12 362396 35.18 35.13 35.49 160 35.30 35.34 139 -2.19% 1.67%
Natixis 3.87 0.23% 0.01 1285482 3.89 3.87 3.92 550 3.87 3.87 3347 -3.56% -5.72%
Nordea Bank 68.01 -2.17% -1.51 2166697 69.50 67.61 69.95 163 67.61 69.09 500 -2.48% -8.89%
OLD MUTUAL LTD. 115.42 -0.57% -0.66 22141 115.65 115.16 115.78 11228 114.88 115.98 7941 -0.71% -0.50%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1620.00 0.90% 14.50 1084129 1601.00 1601.00 1624.00 472 1618.50 1620.50 557 -0.70% 15.34%
PSP N 113.70 0.62% 0.70 21794 113.60 113.00 113.80 553 113.10 114.40 555 0.53% 17.40%
Pargesa I 74.40 0.27% 0.20 13380 74.35 74.00 74.65 847 73.80 74.80 846 -0.20% 5.91%
Partners Group N 715.40 0.42% 3.00 3815 711.00 711.00 719.00 87 711.20 719.00 88 1.25% 20.34%
Provident Financial 436.70 -1.67% -7.40 20205 445.90 435.90 445.90 9170 429.30 437.50 800 -16.24% -24.32%
RSA INSURANCE GROUP 572.00 0.32% 1.80 1018320 568.40 568.40 574.40 872 570.00 573.80 872 -0.07% 11.76%
Raiffeisenbank Bank 20.96 -2.15% -0.46 123021 21.59 20.95 21.64 237 20.89 23.20 72 1.80% -5.29%
Royal Bk of Scotld G 215.40 1.60% 3.40 1814608 213.00 212.90 217.65 1553 215.40 215.50 1553 -0.23% -0.19%
SCHRODERS VTG 2947.00 0.58% 17.00 72173 2940.00 2940.00 2976.00 169 2943.00 2947.00 8 -1.34% 20.48%
SCOR SE 38.92 0.21% 0.08 91277 38.80 38.77 39.00 88 38.81 39.03 130 2.15% -1.22%
SEB A 87.92 0.96% 0.84 646904 87.00 86.92 88.16 500 86.96 88.48 125 0.16% 2.26%
SEGRO 731.20 1.81% 13.00 380824 719.40 719.40 733.40 693 729.40 731.40 330 2.07% 24.02%
SHB A 92.44 0.50% 0.46 1642851 92.22 91.94 92.70 121 91.58 93.04 119 -0.13% -5.50%
ST JAMES'S PLACE 1050.50 1.06% 11.00 172166 1044.50 1044.50 1056.50 250 1050.00 1051.50 260 -0.24% 11.83%
STANDARD CHARTERED 690.60 2.43% 16.40 1031524 680.80 680.80 692.60 143 685.60 690.80 564 -2.73% 13.14%
Sampo 'A' 40.79 0.42% 0.17 201270 40.40 40.40 41.25 431 37.80 44.00 477 2.41% 6.56%
Société Générale 21.12 -0.64% -0.14 557929 21.28 21.11 21.46 260 21.04 21.23 260 -5.14% -23.97%
Standard Life Aberde 274.70 0.88% 2.40 1580975 273.50 273.50 278.30 14566 270.90 274.90 1826 -1.08% 7.12%
Swedbank A 141.25 0.61% 0.85 342657 140.60 140.60 142.30 4247 139.90 141.80 500 -0.70% -28.48%
Swiss Life N 475.70 0.32% 1.50 10092 474.90 474.90 477.50 132 471.70 478.10 132 1.73% 26.01%
Swiss Prime Site N 83.80 -0.12% -0.10 26535 84.05 83.70 84.45 751 83.20 84.25 751 1.58% 5.34%
Swiss Re N 99.12 0.32% 0.32 201652 98.80 98.80 99.64 634 98.56 99.62 634 0.45% 10.30%
Sydbank 131.55 0.96% 1.25 20112 131.70 130.60 133.00 3170 130.80 188.80 100 3.50% -14.91%
Topdanmark 370.00 0.16% 0.60 11373 369.20 368.40 371.40 467 367.80 372.00 1132 1.15% 22.19%
Tryg 219.30 0.41% 0.90 55784 218.00 218.00 221.80 105 217.00 221.40 136 2.29% 34.21%
UBS Group N 11.54 0.30% 0.04 1152092 11.60 11.51 11.67 1600 11.46 11.61 864 -1.16% -5.14%
UNICREDIT 10.14 -0.74% -0.08 888122 10.19 10.12 10.30 1623 10.13 10.14 1623 -1.03% 2.79%
Unione Di Banche Ita 2.30 -0.73% -0.02 875783 2.33 2.30 2.33 2000 2.29 2.30 1500 -3.72% -8.76%
UnipolSai Assicurazi 2.17 -0.64% -0.01 596787 2.18 2.15 2.19 100 2.13 2.17 2000 -1.37% 9.92%
Vonovia SE 46.37 0.67% 0.31 259447 46.10 46.01 46.40 213 46.18 46.38 6 3.88% 16.45%
WFD Unibail Rodamco 134.90 -0.81% -1.10 80783 136.00 134.05 136.80 49 134.90 134.95 49 -2.00% -0.66%
Wendel 118.40 0.77% 0.90 5151 118.30 117.50 118.50 30 118.00 118.30 2 0.85% 13.74%
Wereldhave 23.42 0.26% 0.06 14588 23.46 23.36 23.72 125 23.40 23.46 100 2.99% -14.02%
Zurich Insurance N 339.60 1.34% 4.50 48646 337.60 337.60 339.70 70 337.40 341.10 50 1.80% 16.22%