24.08.2019 18:09:24
STXE 600 FINANCIAL RE.USD
362.81
$$$
-2.6400
-0.72%
23.08.2019 17:50
 
Chart
Kursdaten
Kurs 362.81 Eröffnung 362.81
Diff. absolut -2.64 Tages-Hoch 362.81
Diff. % -0.72 % Tages-Tief 362.81
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 365.45 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.08.2019 / 18:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 0.48% 418.8 356.6
1 Woche 0.02% 365.4 362.0
1 Monat -9.14% 397.9 356.7
3 Monate -5.88% 408.6 356.7
6 Monate -5.94% 418.8 356.7
1 Jahr -13.39% 436.9 350.8
3 Jahre 9.59% 508.2 324.1
26.9
13
SMI
0.48
15.61
SMI
-22.18
-10.68
SMI
2017
2018
2019
{"2017":{"performance":26.9,"chartHeight":27.173803940366,"year":2017,"ID_NOTATION":"101109"},"2018":{"performance":-22.18,"chartHeight":26.500216300085,"year":2018,"ID_NOTATION":"101109"},"2019":{"performance":0.48,"chartHeight":9.0579346467886,"year":2019,"ID_NOTATION":"101109"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.08.2019 18:09:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1091.50 0.83% 9.00 169567 1084.50 1084.50 1111.00 410 1090.00 1095.50 455 1.77% 40.88%
AEGON 3.45 -4.14% -0.15 1993026 3.48 3.44 3.52 1178 3.44 3.45 850 -3.20% -15.30%
AGEAS/NV 48.00 -0.54% -0.26 164498 48.38 47.98 48.67 60 47.97 48.01 80 0.29% 22.51%
ALLIANZ 198.32 -0.96% -1.93 175173 201.65 198.14 201.75 24 198.14 198.44 60 -0.08% 12.78%
ASHMORE GROUP 467.20 -1.27% -6.00 220825 478.20 466.40 478.20 6108 450.20 467.20 494 -2.50% 28.21%
AXA 21.30 -1.05% -0.23 952564 21.70 21.25 21.70 219 21.26 21.30 696 -1.21% 12.88%
Ackermans & van Haar 128.90 -0.31% -0.40 2372 129.90 128.70 130.40 37 128.30 129.10 24 1.74% -2.50%
Admiral Group 2159.00 -0.28% -6.00 81223 2165.00 2157.00 2175.00 231 2150.00 2161.00 860 0.79% 5.83%
Amundi S.A. 57.60 -0.52% -0.30 50610 58.05 57.42 58.10 87 57.15 57.60 16 5.88% 24.54%
Assicurazioni Genera 16.17 -0.77% -0.12 1091318 16.38 16.15 16.41 2173 16.05 16.18 550 1.22% 10.87%
Aviva 361.90 -0.14% -0.50 1609833 365.00 361.80 366.50 2097 361.80 362.30 2164 0.47% -3.29%
B. COM. PORTUGUES 0.20 -0.64% -0.00 1882014 0.21 0.20 0.21 90358 0.20 0.21 150000 -1.31% -11.58%
BA.SABADELL 0.76 -1.04% -0.01 2007752 0.78 0.76 0.78 56138 0.75 0.77 53774 -1.25% -23.89%
BANKINTER 5.36 -0.56% -0.03 591080 5.41 5.35 5.43 6795 5.28 5.36 800 -1.25% -23.43%
BBVA 4.26 -25.09% -1.43 2425875 4.35 4.25 4.37 1857 4.25 4.26 2000 -2.61% -34.57%
BCA MONTE DEI PASCHI 1.32 -1.50% -0.02 15983 1.35 1.32 1.35 1701 1.30 1.32 1823 -3.23% -11.70%
BCA POP SONDRIO 1.70 0.00% 0.00 19095 1.70 1.70 1.72 2000 1.68 1.70 550 3.72% -34.84%
BEAZLEY PLC LS -,05 593.00 0.51% 3.00 121410 595.25 590.50 598.00 265 592.00 593.00 1874 0.34% 17.43%
BME 23.58 0.17% 0.04 4945 23.52 23.50 23.78 235 23.48 23.60 16 1.81% -2.56%
BNP Paribas 40.17 -1.47% -0.60 484840 41.26 40.09 41.30 200 39.99 40.30 200 -1.10% 1.73%
BPER 3.05 -1.04% -0.03 116187 3.10 3.04 3.10 1200 3.04 3.05 1400 -0.97% -9.18%
BRITISH LAND CO 497.80 0.30% 1.50 595136 497.95 496.70 509.00 900 497.00 497.80 1000 3.86% -6.95%
Banco Santander 3.48 -1.00% -0.04 10260366 3.56 3.48 3.56 10462 3.46 3.48 2599 -2.90% -12.26%
Bankia 1.63 -0.40% -0.01 1248439 1.65 1.63 1.67 23865 1.60 1.63 8300 - -36.50%
Barclays Bank 138.10 -0.64% -0.89 3923490 140.08 138.06 141.18 700 138.02 138.36 1696 -1.20% -7.77%
Bâloise N - - - - - - - - - - - - -
CLOSE BROTHERS GROUP 1289.00 0.78% 10.00 26509 1300.00 1289.00 1302.00 180 1287.00 1293.00 152 2.79% -10.42%
CNP Assurances 16.52 -1.08% -0.18 53233 16.79 16.52 16.79 257 16.51 16.53 81 -1.08% -10.51%
COFINIMMO 122.20 0.49% 0.60 4718 121.80 121.80 123.00 364 122.20 122.40 43 1.50% 12.11%
CS Group N - - - - - - - - - - - - -
Caixabank SA 2.04 -1.12% -0.02 2944532 2.09 2.03 2.10 6600 2.04 2.04 3602 -2.63% -35.63%
Castellum 202.60 -0.59% -1.20 102375 204.70 202.50 205.60 2779 201.50 203.40 2775 2.01% 23.73%
Commerzbank 4.93 -1.92% -0.10 1100789 5.12 4.91 5.12 7316 4.88 4.93 440 -1.17% -54.04%
Covivio 94.70 0.64% 0.60 3980 94.75 94.70 95.50 90 94.50 94.85 37 1.34% 11.81%
Crédit Agricole 10.11 -1.41% -0.14 798401 10.34 10.10 10.38 800 10.07 10.14 800 -0.98% 7.47%
DEUTSCHE BANK 6.38 -1.30% -0.08 1598435 6.53 6.36 6.54 1500 6.36 6.38 786 3.67% -8.45%
DEUTSCHE BOERSE 131.70 0.80% 1.05 100794 131.25 130.60 133.00 61 131.65 131.75 61 2.45% 25.85%
DEUTSCHE EUROSHOP 23.18 -0.17% -0.04 22792 23.24 23.16 23.44 110 23.12 23.18 592 2.57% -9.24%
DNB ASA 143.35 -1.71% -2.50 851118 147.75 142.40 148.05 200 142.45 144.45 33 -1.55% 3.91%
Danske Bank 89.02 -1.09% -0.98 327766 90.70 88.66 91.54 100 88.72 89.98 89 -2.37% -30.80%
Derwent London 3160.00 0.64% 20.00 17056 3168.00 3158.00 3202.00 83 3158.00 3166.00 380 3.95% 10.84%
Deutsche Wohnen 30.13 -0.13% -0.04 299054 30.05 30.01 30.44 165 30.04 30.24 165 -2.60% -24.79%
Direct Line Insuranc 288.10 0.42% 1.20 823329 287.60 287.60 291.00 1200 287.90 288.30 1500 -3.06% -9.15%
ERSTE GROUP BANK 29.95 -2.03% -0.62 233006 30.69 29.86 30.86 135 29.81 30.38 1000 -1.74% 3.60%
Exor NV 59.18 -1.53% -0.92 17776 60.54 58.86 60.72 65 59.16 59.70 649 3.57% 25.94%
GAM N - - - - - - - - - - - - -
GBL 82.64 -0.14% -0.12 18340 83.12 82.64 83.58 45 82.62 82.70 40 2.05% 8.97%
GREAT PORTLAND EST 688.00 0.94% 6.40 69340 685.60 685.60 696.60 2704 686.00 688.60 1700 2.99% 4.23%
Gecina 141.40 0.57% 0.80 17181 141.50 141.10 142.70 35 140.90 141.40 10 0.71% 25.13%
Gjensidige Forsikr 173.20 0.90% 1.55 164757 172.40 172.30 174.20 100 172.90 174.20 100 3.34% 28.58%
HARGREAVES LANSDOWN 1899.00 -0.63% -12.00 99527 1932.00 1895.50 1942.00 258 1896.50 1900.00 270 0.40% 3.18%
HISCOX LTD LS-,065 1581.00 0.00% 0.00 46652 1595.00 1578.00 1597.00 39 1580.00 1583.00 210 -1.06% -2.17%
HSBC Holdings 587.60 -0.74% -4.40 3781551 596.60 586.70 596.90 971 587.50 600.00 261 -1.61% -8.87%
Hammerson 227.00 3.84% 8.40 1446745 221.10 221.10 232.80 496 226.90 227.50 664 10.46% -31.17%
Hannover Rueck 146.50 -0.48% -0.70 30988 147.70 146.40 148.20 33 145.70 146.70 100 1.38% 25.11%
Helvetia N - - - - - - - - - - - - -
ICADE 79.05 0.35% 0.28 22298 79.10 78.95 79.70 6 78.95 79.05 40 1.41% 18.87%
IG GROUP HOLDINGS 543.80 1.49% 8.00 182801 547.40 543.80 553.00 1001 543.80 544.60 873 -1.38% -5.51%
IMMOFINANZ 23.95 -0.97% -0.23 46075 24.23 23.86 24.30 654 23.89 23.99 161 -0.06% 13.88%
ING Groep 8.44 -1.32% -0.11 2824493 8.65 8.43 8.70 1102 8.44 8.45 587 -1.55% -12.03%
INTERMED CAPITAL GRP 1353.00 1.35% 18.00 76447 1360.00 1353.00 1374.00 36 1353.00 1355.00 220 2.58% 45.09%
INTESA SANPAOLO 1.91 -1.31% -0.03 7345151 1.96 1.91 1.96 5300 1.91 1.92 5000 1.45% -1.01%
INTL PERSONAL FIN 89.00 -5.42% -5.10 4874 89.50 89.00 89.80 6466 88.30 90.50 3120 -5.82% -55.41%
INTU PROPERTIES 34.75 7.62% 2.46 170278 32.40 32.40 35.59 96801 33.46 36.60 5129 -4.74% -69.57%
Industrivärden A 201.60 -0.89% -1.80 21516 205.20 201.40 205.20 2792 200.60 202.20 2792 -0.10% 10.22%
Investec Plc 413.70 -0.27% -1.10 346685 417.60 413.00 421.00 246 412.40 414.00 245 1.57% -5.93%
Investor B 443.30 -0.69% -3.10 186526 448.50 443.20 449.30 300 438.80 450.20 300 0.48% 18.37%
JM 235.50 -1.46% -3.50 21352 240.40 235.20 241.70 2388 234.60 236.50 2387 1.68% 36.56%
JYSKE BANK 194.65 0.08% 0.15 38315 197.35 193.30 199.55 2002 193.75 195.15 2027 0.18% -17.28%
Julius Baer N - - - - - - - - - - - - -
Jupit Fund Mgt 341.90 -0.49% -1.70 121026 347.30 340.70 349.30 299 341.20 342.10 42 0.47% 15.82%
KBC Groep 51.50 -1.49% -0.78 135385 52.64 51.46 52.92 100 51.46 51.54 260 -1.19% -8.72%
Kinnevik AB 'B' 256.50 0.16% 0.40 96070 258.00 255.10 259.40 2190 255.80 257.60 2195 3.76% 20.37%
Klépierre 27.45 -0.04% -0.01 46870 27.55 27.43 27.84 161 27.39 27.49 157 1.10% 1.55%
LANCASHIRE 703.50 1.52% 10.50 27925 699.50 697.00 707.50 100 703.00 703.50 550 -1.19% 16.18%
LAND SECURITES GRP 762.00 0.63% 4.80 263690 762.80 761.00 776.80 665 761.20 762.40 470 2.50% -5.46%
LEG Immobilien 104.40 0.63% 0.65 35351 103.55 103.55 105.60 8 104.00 104.60 211 -1.28% 13.85%
LONDON STOCK EXCH. 6838.00 0.47% 32.00 57589 6872.00 6834.00 6906.00 3 6836.00 6848.00 72 0.03% 69.68%
Legal & General 222.00 0.77% 1.70 3886519 222.30 221.50 224.90 1853 221.50 222.00 1411 -1.81% -3.90%
Lloyds Banking Grp 50.02 0.79% 0.39 25676490 49.77 49.74 50.34 10200 49.99 50.06 10054 0.84% -3.40%
MAPFRE 2.40 0.29% 0.01 691769 2.40 2.38 2.40 14849 2.36 2.43 14597 1.57% 3.45%
Man Group 169.15 -1.34% -2.30 471733 172.15 166.55 172.45 7175 168.50 169.75 13630 3.93% 26.94%
Mediobanca 8.66 -1.28% -0.11 180197 8.81 8.66 8.83 4092 8.60 8.67 1500 1.76% 17.76%
Merlin Properties SO 12.21 0.33% 0.04 237746 12.24 12.18 12.38 340 12.21 12.23 340 0.66% 12.79%
Münchener Rück 218.20 -0.37% -0.80 123872 219.60 218.00 220.70 20 217.70 218.30 166 0.65% 14.60%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 30.49 0.49% 0.15 363015 30.51 30.46 30.91 158 30.43 30.50 120 -3.08% -12.21%
Natixis 3.50 -1.96% -0.07 612089 3.60 3.50 3.61 2455 3.50 3.50 1500 0.11% -14.75%
Nordea Bank 59.70 -1.27% -0.77 1598025 60.85 59.70 61.15 2000 58.67 60.46 500 -0.03% -20.03%
OLD MUTUAL LTD. 97.02 -1.06% -1.04 119491 97.59 96.44 98.35 9322 92.74 100.88 12139 0.38% -16.36%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1366.00 -1.16% -16.00 1319679 1394.50 1363.50 1402.50 545 1365.00 1366.00 545 -3.43% -2.74%
PSP N - - - - - - - - - - - - -
Pargesa I - - - - - - - - - - - - -
Partners Group N - - - - - - - - - - - - -
Provident Financial 380.60 1.47% 5.50 48022 378.00 378.00 386.30 138 380.60 382.30 1225 2.73% -34.04%
RSA INSURANCE GROUP 532.80 -0.26% -1.40 694240 537.40 532.80 540.60 2200 532.60 533.20 413 2.26% 4.10%
Raiffeisenbank Bank 20.43 -1.40% -0.29 84401 21.00 20.37 21.01 600 20.29 20.44 11 3.44% -7.68%
Royal Bk of Scotld G 183.70 0.44% 0.80 2615744 184.70 183.65 187.15 9127 183.55 183.85 851 0.82% -14.87%
SCHRODERS VTG 2637.00 -1.38% -37.00 34125 2706.00 2635.00 2709.00 182 2627.00 2639.00 200 -2.41% 7.81%
SCOR SE 36.41 -1.06% -0.39 122546 36.94 36.40 36.99 94 36.40 36.44 112 -0.11% -7.59%
SEB A 82.46 -1.32% -1.10 777881 84.10 82.46 84.25 700 81.10 83.24 400 -1.34% -4.09%
SEGRO 775.80 1.33% 10.20 446809 772.50 772.20 782.20 11 775.60 776.20 550 3.74% 31.58%
SHB A 83.42 -1.32% -1.12 1064058 85.38 83.42 85.56 133 82.76 84.08 131 -2.09% -14.72%
ST JAMES'S PLACE 936.60 0.06% 0.60 166350 950.40 934.60 954.60 1300 935.40 936.60 15 -0.21% -0.30%
STANDARD CHARTERED 617.40 -0.03% -0.20 1455743 623.80 616.40 626.60 1900 616.60 617.40 611 0.88% 1.15%
Sampo 'A' 36.84 -0.86% -0.32 203664 37.26 36.80 37.32 956 36.42 36.90 400 0.16% -3.76%
Société Générale 22.44 -0.44% -0.10 901824 22.79 22.39 22.95 260 22.30 22.50 260 1.72% -19.22%
Standard Life Aberde 241.70 -0.17% -0.40 1480470 245.00 241.30 246.90 1519 241.60 241.90 1200 -0.17% -5.75%
Swedbank A 124.40 -0.92% -1.15 525382 126.40 124.35 127.40 4522 123.90 125.00 4538 -0.72% -37.01%
Swiss Life N - - - - - - - - - - - - -
Swiss Prime Site N - - - - - - - - - - - - -
Swiss Re N - - - - - - - - - - - - -
Sydbank 111.00 0.27% 0.30 15258 111.00 110.50 113.60 3505 110.50 111.30 3534 0.45% -28.20%
Topdanmark 342.80 1.06% 3.60 16415 342.80 341.60 344.60 1136 341.40 344.40 71 5.80% 13.21%
Tryg 203.80 0.89% 1.80 21998 203.00 202.60 204.20 1916 203.20 204.80 1921 1.70% 24.72%
UBS Group N - - - - - - - - - - - - -
UNICREDIT 9.57 -1.83% -0.18 1187092 9.88 9.57 9.88 500 9.58 9.61 3922 -0.02% -2.94%
Unione Di Banche Ita 2.25 -1.53% -0.04 419825 2.32 2.25 2.32 14856 2.23 2.25 2400 1.85% -10.74%
UnipolSai Assicurazi 2.28 -0.70% -0.02 363298 2.31 2.28 2.32 14809 2.26 2.28 5900 2.98% 15.76%
Vonovia SE 43.27 0.51% 0.22 326545 43.11 43.08 43.70 310 43.27 43.33 117 -3.35% 8.66%
WFD Unibail Rodamco 122.00 -0.49% -0.60 149954 123.45 121.80 123.90 47 121.65 122.05 15 1.08% -10.16%
Wendel 123.80 -0.24% -0.30 9080 125.20 123.40 125.30 34 123.50 123.80 36 1.56% 18.92%
Wereldhave 17.95 -0.50% -0.09 19347 18.30 17.93 18.38 100 17.94 18.06 156 1.58% -34.10%
Zurich Insurance N - - - - - - - - - - - - -