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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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 - - - - - - - - - - - - -