06.04.2020 03:47:16
STXE 600 FINANCIAL RE.USD
262.48
$$$
-7.3800
-2.73%
03.04.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 02.04.2020 269.86 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 03.04.2020 / 17:50
Währung $$$ Aktualisierungsstand 06.04.2020 / 03:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -39.43% 439.7 246.8
1 Woche -9.22% 286.5 262.5
1 Monat -31.57% 384.9 246.8
3 Monate -39.53% 439.7 246.8
6 Monate -30.04% 439.7 246.8
1 Jahr -34.93% 439.7 246.8
3 Jahre -31.27% 508.2 246.8
SMI
21.26
26.51
SMI
-22.18
-10.68
SMI
-39.43
-12.95
2018
2019
2020
{"2018":{"performance":-22.18,"chartHeight":21.454661256896,"year":2018,"ID_NOTATION":"101109"},"2019":{"performance":21.26,"chartHeight":21.261633328536,"year":2019,"ID_NOTATION":"101109"},"2020":{"performance":-39.43,"chartHeight":22,"year":2020,"ID_NOTATION":"101109"}}
{"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":-12.95,"chartHeight":19.002854082141,"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":-28.89,"chartHeight":22,"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":-26.23,"chartHeight":22,"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":-24.67,"chartHeight":21.939454291685,"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":-28.1,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.04.2020 03:47:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 681.80 -3.48% -24.60 200553 703.80 680.40 706.60 518 680.00 681.80 290 -8.73% -38.13%
Ackermans & van Haar 115.00 -0.69% -0.80 1077 115.70 114.90 116.40 8 114.80 116.30 72 -1.03% -17.80%
Admiral Group 2201.00 -2.31% -52.00 131867 2234.00 2171.00 2243.00 79 2198.00 2228.00 1610 -1.78% -5.01%
AEGON 2.08 -8.23% -0.19 3920340 2.11 2.03 2.15 481 2.08 2.10 1 -11.47% -48.86%
AGEAS/NV 35.10 -6.67% -2.51 424398 35.83 34.15 36.93 1343 34.40 35.64 100 7.50% -33.57%
ALLIANZ 149.88 -1.58% -2.40 274268 149.88 146.96 151.10 139 149.72 149.84 108 -2.57% -31.53%
Amundi S.A. 51.00 -0.58% -0.30 12897 51.50 50.80 51.80 575 50.20 65.65 1 -8.85% -26.88%
ASHMORE GROUP 303.00 -5.25% -16.80 1373411 312.80 288.20 312.80 292 303.00 307.40 3349 -14.74% -41.51%
Assicurazioni Genera 12.18 -1.38% -0.17 219931 12.24 12.05 12.29 1143 12.13 12.17 1143 -1.46% -33.94%
Aviva 234.70 -6.34% -15.90 5169721 248.20 230.20 248.20 1254 234.20 234.60 600 -13.71% -44.07%
AXA 13.97 -5.45% -0.81 2388386 14.16 13.79 14.23 603 13.96 14.06 392 -9.24% -44.27%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.14 -0.26% -0.00 7737 1.12 1.12 1.14 24529 1.10 1.14 2516 2.61% -18.29%
BBVA 2.74 -51.82% -2.94 4325283 2.67 2.64 2.77 5325 2.73 2.74 5325 -10.83% -45.31%
B. COM. PORTUGUES 0.09 -5.50% -0.01 1004289 0.09 0.09 0.09 91141 0.09 0.09 150000 -15.60% -55.97%
BA.SABADELL 0.43 -2.28% -0.01 1801464 0.44 0.43 0.44 1999 0.43 0.43 1577 -11.07% -58.92%
Banco Santander 2.10 -1.75% -0.04 5132232 2.11 2.07 2.13 7396 2.10 2.10 7396 -8.34% -43.73%
Bankia 0.95 -0.85% -0.01 182895 0.96 0.95 0.98 14736 0.95 0.98 1918 -5.75% -49.69%
BANKINTER 3.07 -0.94% -0.03 280251 3.12 3.06 3.12 15375 3.04 3.60 667 -4.69% -53.13%
Barclays Bank 80.40 -1.82% -1.49 15652803 82.32 80.00 83.29 3800 80.32 81.03 34733 -17.54% -55.40%
BCA POP SONDRIO 1.42 -3.89% -0.06 19870 1.46 1.41 1.47 8611 1.39 1.42 574 7.01% -32.96%
BEAZLEY PLC LS -,05 329.20 -10.35% -38.00 377438 361.20 329.20 361.20 4035 315.80 332.00 477 -15.37% -40.90%
BNP Paribas 24.61 -4.56% -1.18 1056341 25.69 24.50 25.70 129 24.62 24.66 300 -17.40% -53.36%
BME 33.16 -0.27% -0.09 43391 33.18 33.14 33.20 94 33.16 33.56 250 -0.66% -3.04%
Bper Banca 2.69 0.19% 0.01 34631 2.70 2.69 2.76 210 2.70 2.72 2025 -1.36% -40.29%
BRITISH LAND CO 313.10 -2.35% -7.55 686387 316.60 309.90 317.50 59 313.60 316.70 8856 -8.24% -50.86%
Caixabank SA 1.62 -0.83% -0.01 1334855 1.64 1.60 1.65 4866 1.62 1.62 4866 -7.66% -41.92%
Castellum 156.70 -1.63% -2.60 83950 159.20 156.05 159.40 2281 154.90 158.85 3159 -2.52% -28.81%
CLOSE BROTHERS GROUP 949.00 -1.15% -11.00 26036 981.00 947.00 988.00 222 939.00 962.00 619 -13.65% -40.80%
CNP Assurances 8.04 -9.23% -0.82 146163 8.76 8.02 8.76 1807 6.35 9.85 469 -15.17% -54.56%
COFINIMMO 115.50 -1.62% -1.90 1187 116.30 114.20 116.50 3 115.40 115.80 196 1.40% -11.97%
Commerzbank 3.10 -1.12% -0.04 820013 3.12 3.06 3.15 134 3.10 3.16 100 -13.79% -43.92%
Covivio 57.45 1.06% 0.60 80137 57.95 57.25 62.10 87 57.35 58.80 180 3.79% -43.18%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 6.06 -3.75% -0.24 1952178 6.23 6.00 6.24 912 6.03 6.11 901 -14.95% -53.21%
Danske Bank 72.14 -1.56% -1.14 231193 73.24 71.93 73.40 477 72.00 72.48 295 -2.65% -33.33%
Derwent London 2984.00 -3.56% -110.00 61836 3100.00 2910.00 3122.00 123 2982.00 3020.00 197 -7.90% -25.55%
DEUTSCHE BANK 5.41 -3.08% -0.17 1996779 5.52 5.40 5.61 1500 5.41 5.42 3000 -8.50% -21.94%
DEUTSCHE BOERSE 125.55 5.02% 6.00 117360 120.25 120.10 126.30 75 125.25 125.40 75 7.03% -10.64%
DEUTSCHE EUROSHOP 11.21 -0.27% -0.03 53114 10.91 10.86 11.49 160 11.16 11.22 10 -0.97% -57.44%
Deutsche Wohnen 35.24 1.44% 0.50 120081 34.46 34.41 35.45 81 35.24 35.27 123 5.89% -3.27%
Direct Line Insuranc 258.30 -5.52% -15.10 1086548 269.35 255.90 269.60 1453 258.30 259.10 1408 -8.95% -17.58%
DNB ASA 112.05 1.04% 1.15 1038854 111.35 109.55 113.60 4268 111.10 112.25 505 1.59% -31.88%
ERSTE GROUP BANK 15.24 -3.38% -0.53 285868 15.80 15.22 15.87 500 15.20 15.25 40 -16.05% -54.70%
Exor NV 43.50 -1.69% -0.75 8976 43.94 43.50 44.34 746 43.52 44.02 125 -8.61% -37.36%
- - - - - - - - - - - 0.00% 0.00%
Gecina 118.75 -4.46% -5.55 14383 123.95 118.50 123.95 2 118.60 118.80 42 -2.10% -25.73%
Gjensidige Forsikr 174.00 -0.85% -1.50 132825 176.50 172.10 176.50 2747 172.60 174.30 326 0.37% -5.59%
GREAT PORTLAND EST 628.00 -3.47% -22.60 46723 649.60 626.00 654.00 1898 621.80 631.20 767 -4.02% -27.16%
GBL 67.26 0.21% 0.14 15848 67.54 66.72 68.00 598 66.30 68.22 35 -4.78% -28.48%
Hammerson 53.58 -24.54% -17.42 2260256 69.38 53.50 69.38 384 53.78 54.22 4351 -37.14% -82.68%
Hannover Rueck 126.30 -0.55% -0.70 39102 124.80 123.90 127.90 37 126.20 127.40 320 -2.77% -26.74%
HARGREAVES LANSDOWN 1279.50 -3.07% -40.50 110776 1316.50 1251.50 1326.00 155 1280.50 1291.00 795 -5.76% -33.79%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 835.00 -3.56% -30.80 83875 863.10 826.60 863.10 456 834.80 837.40 615 -8.27% -41.20%
HSBC Holdings 397.25 0.44% 1.75 4749165 396.80 392.45 400.40 1000 397.05 397.50 394 -15.31% -33.18%
ICADE 70.35 0.50% 0.35 6643 70.17 69.47 70.90 448 69.25 70.40 56 -2.29% -27.40%
IG GROUP HOLDINGS 675.00 0.60% 4.00 104440 668.50 668.50 688.00 551 673.50 675.00 555 -0.59% -3.07%
IMMOFINANZ 15.48 -2.46% -0.39 2671 15.99 15.44 15.99 299 15.30 15.45 44 0.72% -35.50%
Industrivärden A 191.90 -0.67% -1.30 32468 195.10 191.90 195.40 2569 190.60 193.80 2589 4.52% -17.43%
ING Groep 4.64 -3.79% -0.18 3335057 4.76 4.61 4.80 1411 4.63 4.64 1411 -15.13% -56.86%
Intermediate Capital 817.00 0.06% 0.50 151326 794.50 783.50 824.00 150 815.50 820.00 140 -8.00% -49.38%
INTESA SANPAOLO 1.39 -2.37% -0.03 6808742 1.43 1.39 1.43 13564 1.39 1.40 7167 -11.20% -40.73%
INTL PERSONAL FIN 58.00 3.57% 2.00 10780 58.90 54.90 60.00 8567 41.50 60.00 393 -20.55% -64.93%
INTU PROPERTIES 3.99 -0.15% -0.01 436898 4.00 3.70 4.20 51723 3.64 34.00 10000 -13.16% -88.24%
Investec Plc 137.10 -4.86% -7.00 360472 144.05 136.35 148.35 259 136.65 138.85 285 -14.31% -56.67%
Investor B 431.10 -1.40% -6.10 161936 437.50 430.50 441.80 30 375.00 441.80 779 -1.01% -15.77%
JM 166.90 -1.85% -3.15 104670 169.75 165.80 170.50 2147 164.75 168.20 2992 -2.74% -39.90%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 184.00 -5.30% -10.30 80798 192.40 183.70 194.00 6968 176.50 191.70 4461 -4.39% -55.15%
JYSKE BANK 158.15 0.00% 0.00 9759 159.95 156.95 159.95 120 156.20 160.20 120 -5.16% -35.02%
KBC Groep 41.91 -4.23% -1.85 97161 43.88 41.15 43.91 386 41.60 42.40 95 -5.14% -37.54%
Kinnevik AB 'B' 162.15 -3.02% -5.05 97118 167.00 162.05 167.00 2208 160.25 164.35 2121 0.59% -29.10%
Klépierre 14.94 -4.42% -0.69 122265 15.82 14.88 15.82 783 14.86 15.03 798 -20.56% -55.81%
LANCASHIRE 581.00 -2.43% -14.50 12427 606.00 577.00 606.00 1000 401.00 703.00 386 -6.82% -24.40%
LAND SECURITES GRP 516.40 -3.62% -19.40 255653 525.70 515.40 528.00 5513 511.80 520.60 440 -9.40% -47.78%
LEG Immobilien 103.08 2.47% 2.48 41354 101.14 100.02 103.38 325 102.28 104.02 254 10.10% -2.29%
Legal & General 159.45 -9.71% -17.15 3891662 174.43 157.40 174.43 1848 159.05 159.65 1848 -23.93% -47.55%
Lloyds Banking Grp 27.80 -3.47% -1.00 40450553 28.48 27.70 28.73 5500 27.76 27.79 11455 -19.02% -55.77%
LONDON STOCK EXCH. 7162.00 6.51% 438.00 334751 6800.00 6728.00 7222.00 52 7156.00 7166.00 45 3.47% -7.56%
Man Group 121.30 0.71% 0.85 708474 120.08 118.12 122.35 12857 116.55 122.55 9247 -2.96% -23.18%
MAPFRE 1.54 -2.90% -0.05 151630 1.56 1.53 1.57 5760 1.53 1.57 5760 -2.44% -35.03%
Mediobanca 5.13 -0.37% -0.02 448467 5.14 5.02 5.20 1081 5.09 5.16 3003 -0.39% -47.88%
Merlin Properties SO 7.12 1.93% 0.14 686434 7.08 6.99 7.26 2174 7.10 7.18 350 1.42% -44.16%
Münchener Rück 171.65 -2.11% -3.70 105451 174.10 170.35 174.90 58 171.45 171.60 58 -6.10% -34.83%
- - - - - - - - - - - 0.00% 0.00%
Natixis 1.89 -14.39% -0.32 8942205 2.24 1.86 2.24 705 1.89 1.91 2885 -45.82% -52.08%
NN Group 22.75 -6.30% -1.53 846161 23.19 21.80 23.28 177 22.70 22.76 337 -5.78% -32.85%
Nordea Bank 53.53 -0.56% -0.30 900170 53.79 53.26 54.27 5000 53.12 54.26 6432 -3.90% -29.35%
OLD MUTUAL LTD. 45.56 -3.15% -1.48 140674 46.47 43.00 46.47 50 34.00 60.00 25 -18.76% -57.02%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Provident Financial 160.30 -6.86% -11.80 57020 173.80 158.50 174.60 1342 160.30 280.00 250 -27.47% -65.07%
PRUDENTIAL 917.00 -2.11% -19.80 1413005 923.80 867.40 934.20 370 915.20 916.40 350 -11.06% -36.56%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 12.86 -0.54% -0.07 16944 13.03 12.82 13.08 548 12.68 13.00 85 -10.41% -42.36%
Royal Bk of Scotld G 101.95 -1.97% -2.05 1922076 104.90 101.20 106.95 1800 101.95 102.20 1300 -15.08% -57.87%
RSA INSURANCE GROUP 372.10 -5.89% -23.30 373760 393.90 372.00 393.90 600 370.70 374.80 3165 -13.36% -34.07%
Sampo 'A' 26.18 -4.33% -1.19 624252 27.10 26.17 27.21 100 26.00 26.38 1800 1.61% -32.80%
SCHRODERS VTG 2297.00 -2.34% -55.00 39450 2295.00 2279.00 2314.00 20 2295.00 2313.00 70 -8.19% -31.27%
SCOR SE 19.17 -5.94% -1.21 77987 19.95 19.16 20.04 578 19.05 19.31 570 -6.49% -48.85%
SEGRO 742.80 -0.27% -2.00 417989 745.20 731.60 757.40 431 741.60 742.60 431 -2.20% -17.06%
SEB A 63.46 -1.52% -0.98 907370 64.70 63.42 64.70 5646 62.66 64.30 7803 -3.35% -27.85%
Société Générale 13.15 -4.17% -0.57 1757337 13.95 13.05 13.95 200 13.10 13.22 417 -19.62% -57.73%
ST JAMES'S PLACE 707.80 -3.52% -25.80 118016 721.40 704.00 727.80 517 708.20 715.00 3922 -7.50% -39.27%
STANDARD CHARTERED 407.30 2.59% 10.30 746404 397.90 396.00 410.50 51 407.00 407.30 771 -12.45% -43.02%
Standard Life Aberde 192.55 -0.59% -1.15 1148226 190.00 186.55 195.95 2789 191.50 193.30 1100 -17.68% -41.40%
SHB A 76.34 -2.83% -2.22 764168 79.22 76.30 79.22 4714 75.34 77.54 4503 -8.07% -24.27%
Swedbank A 107.66 -1.73% -1.90 419021 109.04 107.66 109.68 3330 106.18 108.60 4620 -2.79% -22.85%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 93.05 -1.22% -1.15 5027 92.40 91.60 93.70 100 92.90 93.45 100 1.58% -33.58%
Topdanmark 279.20 -0.78% -2.20 12736 281.60 272.40 281.60 1258 278.00 282.00 1258 6.56% -15.09%
Tryg 171.10 -0.06% -0.10 50899 171.20 167.70 172.90 138 168.80 173.30 218 7.00% -13.59%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 6.57 -1.96% -0.13 1061636 6.70 6.54 6.73 2008 6.56 6.57 2008 -15.76% -49.61%
Unione Di Banche Ita 2.37 -0.79% -0.02 277943 2.40 2.37 2.43 2334 2.36 2.39 2299 -3.65% -18.92%
UnipolSai Assicurazi 2.20 0.73% 0.02 134109 2.29 2.18 2.29 2523 2.18 2.21 2485 1.43% -15.32%
Vonovia SE 44.54 0.61% 0.27 156474 44.56 43.68 44.65 200 44.50 44.54 204 4.48% -7.13%
Wendel 66.70 -1.26% -0.85 1167 67.72 66.60 67.72 58 52.00 67.50 43 -9.74% -43.62%
Wereldhave 6.04 -8.73% -0.58 14122 6.58 6.04 6.72 25 6.00 6.60 8 -11.60% -70.14%
WFD Unibail Rodamco 45.61 -7.67% -3.79 248403 49.79 45.20 49.85 162 45.60 45.72 3 -15.13% -67.43%
- - - - - - - - - - - 0.00% 0.00%