18.06.2019 23:09:15
STXE 600 FINANCIAL RE.USD
391.56
$$$
3.1200
0.80%
18.06.2019 17:50
 
Chart
Kursdaten
Kurs 391.56 Eröffnung 391.56
Diff. absolut 3.12 Tages-Hoch 391.56
Diff. % 0.80 % Tages-Tief 391.56
Volumen - Umsatz -
Schlusskurs vom 17.06.2019 388.44 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.06.2019 / 23:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.44% 418.8 356.6
1 Woche -0.95% 392.7 387.8
1 Monat -1.13% 395.4 381.7
3 Monate -3.07% 418.8 381.7
6 Monate 8.13% 418.8 350.8
1 Jahr -8.40% 439.8 350.8
3 Jahre 20.44% 508.2 280.2
Benchmark:
26.9
13
SMI
8.44
18.5
SMI
-22.18
-10.68
SMI
2017
2018
2019
{"2017":{"performance":26.9,"chartHeight":23.976883551622,"year":2017,"ID_NOTATION":"101109"},"2018":{"performance":-22.18,"chartHeight":23.38254157255,"year":2018,"ID_NOTATION":"101109"},"2019":{"performance":8.44,"chartHeight":18.584453853509,"year":2019,"ID_NOTATION":"101109"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.06.2019 23:09:15
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 1043.00 1.07% 11.00 283375 1027.00 1020.50 1048.00 1100 1043.00 1046.00 314 -2.34% 34.62%
AEGON 4.25 1.21% 0.05 1324866 4.21 4.16 4.27 1195 4.24 4.26 1195 -1.12% 4.44%
AGEAS/NV 44.30 0.18% 0.08 109342 44.00 43.66 44.39 100 44.29 44.30 2 -0.49% 13.07%
ALLIANZ 211.55 1.54% 3.20 273066 208.47 207.30 211.90 10 211.55 211.65 98 2.40% 20.31%
ASHMORE GROUP 489.60 1.12% 5.40 81323 483.60 481.20 490.60 1336 489.40 490.00 79 0.91% 34.36%
AXA 23.18 1.13% 0.26 1820498 22.81 22.80 23.25 155 23.16 23.19 293 2.48% 22.89%
Aareal Bank 23.99 -0.46% -0.11 120263 23.86 23.28 24.01 75 23.93 23.99 82 -5.51% -10.88%
Ackermans & van Haar - - - - - - - - - - - - -
Admiral Group 2090.00 0.10% 2.00 144195 2098.00 2077.50 2098.00 361 2088.00 2092.00 359 0.75% 2.45%
Amundi S.A. 60.65 2.19% 1.30 46578 59.20 58.45 61.10 84 60.45 60.75 220 0.17% 31.14%
Assicurazioni Genera 16.55 1.50% 0.24 2161734 16.23 16.18 16.61 8 16.54 16.55 800 2.57% 13.44%
Aviva 413.40 0.73% 3.00 1535620 409.30 406.85 414.85 829 413.50 414.40 1223 -1.27% 10.53%
B. COM. PORTUGUES 0.26 1.46% 0.00 3180106 0.25 0.25 0.26 76445 0.23 0.26 73579 -1.91% 11.89%
BA.SABADELL 0.93 0.65% 0.01 3864321 0.92 0.91 0.93 2055 0.92 0.95 8766 -2.33% -6.69%
BANKINTER 6.02 -2.37% -0.15 1527666 6.11 5.97 6.11 886 6.02 6.02 550 -6.35% -13.87%
BBVA 4.92 -13.43% -0.76 6094021 4.86 4.80 4.92 3270 4.92 4.92 316 -1.70% -24.38%
BCA MONTE DEI PASCHI 1.02 1.49% 0.01 52176 0.99 0.99 1.03 1615 1.01 1.03 2229 -1.45% -31.68%
BCA POP SONDRIO 1.94 0.99% 0.02 32105 1.93 1.91 1.94 3287 1.90 1.99 3138 -3.53% -25.61%
BEAZLEY PLC LS -,05 563.00 -0.88% -5.00 181003 567.00 560.50 568.50 48 562.50 565.00 583 -0.09% 11.49%
BME 21.54 -0.19% -0.04 6346 21.50 21.26 21.66 125 21.06 36.38 56 -4.86% -10.99%
BNP Paribas 41.59 1.84% 0.75 1402812 40.61 40.10 41.74 200 41.44 41.60 25 0.13% 5.33%
BPER 3.54 2.28% 0.08 244292 3.46 3.42 3.54 3700 3.54 3.54 799 3.00% 5.51%
BRITISH LAND CO 538.80 0.34% 1.80 743327 537.80 533.00 544.60 929 538.20 539.40 330 -0.52% 0.71%
Banco Santander 4.02 1.21% 0.05 15342542 3.95 3.91 4.03 2000 4.02 4.03 2000 0.10% 1.35%
Bankia - - - - - - - - - - - - -
Barclays Bank 151.94 0.62% 0.94 7128087 150.28 149.32 152.66 3816 151.92 152.14 3354 - 1.47%
Bâloise N - - - - - - - - - - - - -
CLOSE BROTHERS GROUP 1424.00 0.71% 10.00 48473 1413.00 1404.00 1432.00 1 1424.00 1426.00 140 0.28% -1.04%
CNP Assurances 19.90 0.10% 0.02 67623 19.78 19.60 19.92 170 19.86 19.91 650 -0.70% 7.80%
COFINIMMO 112.60 0.00% 0.00 3889 112.40 111.80 113.00 4 112.40 112.60 7 -2.09% 3.30%
CS Group N 11.68 1.92% 0.22 1095543 11.36 11.21 11.73 5000 11.56 11.69 10000 -0.13% 8.35%
Caixabank SA 2.53 -1.90% -0.05 4947369 2.57 2.51 2.57 1300 2.53 2.54 16662 -3.99% -20.11%
Castellum 186.00 0.68% 1.25 225997 184.28 183.85 187.90 25 180.00 186.45 200 1.97% 13.59%
Commerzbank 6.22 1.58% 0.10 1514731 6.11 5.93 6.23 2100 6.22 6.23 590 -1.19% -41.97%
Covivio 95.50 0.42% 0.40 10624 95.15 94.95 95.90 40 95.50 95.85 90 0.32% 12.75%
Crédit Agricole 10.52 1.15% 0.12 1187195 10.35 10.18 10.54 2555 10.45 10.53 3000 -0.14% 11.83%
DEUTSCHE BANK 6.33 3.43% 0.21 3671009 6.08 6.00 6.36 2446 6.31 7.40 575 2.28% -9.20%
DEUTSCHE BOERSE 126.55 1.36% 1.70 161926 124.80 124.40 126.90 100 126.55 126.65 56 -0.24% 20.93%
DEUTSCHE EUROSHOP 25.60 -0.08% -0.02 10303 25.44 25.44 25.68 9 25.58 25.64 90 -4.69% 0.23%
DNB ASA 151.95 0.70% 1.05 609131 150.75 150.40 152.50 70 150.65 153.10 69 -0.98% 10.15%
Danske Bank 104.95 -3.76% -4.10 1078404 108.85 104.60 109.30 77 103.90 110.15 347 -5.83% -18.42%
Derwent London 3184.00 -0.38% -12.00 32021 3168.00 3148.00 3202.00 25 3182.00 3188.00 170 -0.50% 11.68%
Deutsche Wohnen 36.55 -1.22% -0.45 917231 37.12 36.33 38.00 229 36.49 36.56 60 0.94% -8.76%
Direct Line Insuranc 324.30 -0.28% -0.90 709596 324.10 320.55 325.00 700 324.20 324.70 3520 0.15% 2.27%
ERSTE GROUP BANK 32.57 1.59% 0.51 461046 31.95 31.81 32.59 680 31.31 32.83 462 -0.28% 12.66%
Exor NV 61.04 2.42% 1.44 80638 59.30 58.92 61.16 145 61.04 61.14 360 1.90% 29.90%
GAM N 4.46 0.41% 0.02 34554 4.40 4.33 4.47 325 4.41 4.46 1440 2.01% 15.62%
GBL 86.32 1.84% 1.56 50213 84.44 84.30 86.46 40 86.30 86.38 10 -0.07% 13.82%
GREAT PORTLAND EST 712.40 -0.81% -5.80 87317 715.00 711.60 720.40 1080 712.00 712.80 1021 1.02% 7.93%
Gecina 136.20 0.00% 0.00 25458 136.10 135.20 137.40 60 135.80 136.40 16 1.72% 20.53%
Gjensidige Forsikr 175.65 0.06% 0.10 152043 174.60 173.80 175.95 247 140.00 175.80 157 -0.99% 30.40%
HARGREAVES LANSDOWN 1915.50 1.14% 21.50 481090 1901.00 1878.00 1928.50 396 1914.50 1916.50 5 2.27% 4.07%
HISCOX LTD LS-,065 1717.00 0.00% 0.00 33666 1714.00 1699.00 1728.00 180 1716.00 1718.00 170 2.26% 6.25%
HSBC Holdings 659.50 1.32% 8.60 4974196 652.50 650.40 659.90 1576 659.50 660.20 1768 0.49% 2.28%
Hammerson 285.40 -1.65% -4.80 914302 288.70 284.90 291.30 1769 285.30 285.90 650 0.18% -13.46%
Hannover Rückversich 141.10 0.14% 0.20 55797 140.60 139.80 141.30 50 140.90 141.30 90 0.79% 20.50%
Helvetia N 125.20 -0.56% -0.70 9640 125.80 124.60 125.80 8 125.00 125.40 7 -1.34% 9.25%
ICADE 80.95 0.43% 0.35 45016 80.80 80.70 81.65 43 80.70 81.05 40 2.02% 21.73%
IG GROUP HOLDINGS 574.40 0.28% 1.60 426263 572.00 564.40 577.80 944 574.80 577.80 189 0.53% -0.19%
IMMOFINANZ 23.26 0.04% 0.01 27601 23.22 23.22 23.48 1200 23.23 23.32 119 -0.09% 10.58%
ING Groep 10.11 2.09% 0.21 4259064 9.85 9.77 10.14 550 10.10 10.11 1341 -0.47% 5.38%
INTERMED CAPITAL GRP 1354.00 1.80% 24.00 103374 1329.50 1328.00 1356.00 892 1351.00 1354.00 544 -0.29% 45.20%
INTESA SANPAOLO 1.87 1.89% 0.03 22380421 1.82 1.80 1.87 10576 1.87 1.87 10576 1.42% -3.15%
INTL PERSONAL FIN 161.90 0.31% 0.50 1880 161.40 160.40 162.00 3478 160.00 163.00 1249 1.82% -18.89%
INTU PROPERTIES 85.46 0.47% 0.40 323821 87.42 85.14 87.80 3000 78.00 255.00 16000 -3.83% -25.17%
Industrivärden A 209.80 0.96% 2.00 32536 206.80 205.60 210.40 100 205.00 210.00 666 0.48% 14.71%
Investec Plc 491.40 2.89% 13.80 309711 477.90 476.80 494.30 330 491.00 492.50 331 1.89% 11.73%
Investor B 448.50 1.22% 5.40 218902 441.80 437.90 449.70 100 448.10 454.00 168 2.66% 19.76%
JM 206.30 -0.58% -1.20 242077 206.90 206.30 209.50 148 167.20 220.00 1470 -4.27% 19.63%
JYSKE BANK 243.60 0.12% 0.30 26210 241.80 239.80 244.10 34 241.80 244.00 47 1.04% 3.53%
Julius Baer N - - - - - - - - - - - - -
Jupit Fund Mgt 406.70 3.46% 13.60 254157 390.70 389.90 409.40 976 406.40 407.10 965 7.48% 37.77%
KBC Groep 57.42 -0.14% -0.08 261112 57.30 56.78 57.77 80 57.38 57.44 2 -1.91% 1.77%
Kinnevik AB 'B' 246.40 1.19% 2.90 132134 242.60 240.90 247.30 326 246.20 253.00 100 -2.38% 15.63%
Klépierre 30.42 1.54% 0.46 228745 29.95 29.81 30.43 100 30.41 30.44 45 0.96% 12.54%
LANCASHIRE 713.00 0.56% 4.00 65040 708.00 707.00 716.50 100 713.00 714.00 1400 0.78% 17.75%
LAND SECURITES GRP 845.80 0.21% 1.80 407604 842.30 838.00 853.40 285 843.60 846.60 45 -0.77% 4.94%
LEG Immobilien 107.25 0.52% 0.55 80517 106.95 106.80 109.25 186 107.00 107.75 12 2.93% 16.96%
LONDON STOCK EXCH. 5460.00 -0.04% -2.00 175669 5468.00 5418.00 5478.00 138 5456.00 5464.00 91 0.07% 35.48%
Legal & General 267.40 -0.63% -1.70 5168645 268.40 266.00 268.70 1400 267.40 267.50 1336 -1.91% 15.76%
Lloyds Banking Grp 58.23 0.50% 0.29 23767651 57.66 57.25 58.44 14729 58.23 58.34 8670 0.19% 12.46%
MAPFRE 2.67 0.98% 0.03 365649 2.64 2.62 2.68 4900 2.67 2.68 432 -0.15% 15.50%
Man Group 145.57 1.45% 2.08 410544 143.55 142.40 146.25 2699 145.75 146.00 722 -0.80% 9.25%
Mediobanca 8.72 2.06% 0.18 1548074 8.52 8.45 8.75 470 8.71 8.72 107 1.77% 18.63%
Merlin Properties SO 12.22 0.16% 0.02 447678 12.20 12.18 12.32 400 12.21 12.23 2156 - 12.89%
Münchener Rück 225.00 1.12% 2.50 99262 222.20 221.20 225.30 37 224.90 225.20 2 2.13% 18.17%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 34.85 -1.30% -0.46 947897 35.23 34.64 35.25 100 34.84 34.85 68 -4.36% 0.35%
Natixis 3.85 -0.52% -0.02 3052230 3.85 3.79 3.88 2201 3.85 3.86 1293 -3.96% -6.21%
Nordea Bank 68.51 0.74% 0.50 2955004 68.10 67.66 68.59 500 67.92 69.20 1000 -2.64% -8.23%
OLD MUTUAL LTD. 119.02 3.12% 3.60 78576 119.30 117.95 119.70 4641 117.90 119.84 4641 1.24% 2.60%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1664.50 2.75% 44.50 909006 1618.50 1606.50 1670.50 569 1664.50 1666.50 463 1.49% 18.51%
PSP N 114.00 0.26% 0.30 11978 113.50 113.50 114.70 18 113.70 114.10 12 -0.35% 17.71%
Pargesa I 75.65 1.68% 1.25 6417 73.65 73.50 75.75 39 75.60 76.50 175 -0.07% 7.69%
Partners Group N 731.80 2.29% 16.40 13552 711.80 707.80 732.20 1000 703.00 759.00 1000 2.41% 23.10%
Provident Financial 436.80 0.02% 0.10 18499 430.50 428.40 441.50 460 436.60 437.90 500 -12.74% -24.30%
RSA INSURANCE GROUP 573.00 0.17% 1.00 1396829 571.00 566.60 575.20 1341 572.80 573.60 2000 0.42% 11.96%
Raiffeisenbank Bank 21.48 2.48% 0.52 261442 20.99 20.69 21.48 381 20.82 23.96 200 1.08% -2.94%
Royal Bk of Scotld G 214.90 -0.23% -0.50 2161047 214.10 211.10 215.00 2358 214.70 215.70 2358 -0.51% -0.42%
SCHRODERS VTG 3035.00 2.99% 88.00 74893 2951.50 2950.00 3043.00 170 3025.00 3048.00 170 1.20% 24.08%
SCOR SE 39.09 0.44% 0.17 135655 38.68 38.55 39.25 110 39.07 39.09 23 1.88% -0.79%
SEB A 87.96 0.05% 0.04 1047375 87.42 86.92 88.08 127 87.22 87.98 784 0.18% 2.30%
SEGRO 736.00 0.66% 4.80 522755 730.20 729.40 745.80 1005 736.00 738.00 696 2.82% 24.83%
SHB A 92.28 -0.17% -0.16 1735600 91.92 91.90 92.68 200 92.20 92.38 300 -0.71% -5.66%
ST JAMES'S PLACE 1058.00 0.71% 7.50 343308 1050.25 1039.50 1060.50 230 1057.00 1059.00 481 - 12.63%
STANDARD CHARTERED 712.20 3.13% 21.60 1525771 688.00 687.00 712.20 583 712.00 712.40 583 2.01% 16.68%
Sampo 'A' 41.30 1.25% 0.51 280882 40.72 40.66 41.44 407 40.01 41.33 43 1.23% 7.89%
Société Générale 21.57 2.13% 0.45 1002104 21.07 20.81 21.64 157 21.57 21.62 235 -3.06% -22.35%
Standard Life Aberde 277.60 1.06% 2.90 944907 273.70 270.80 278.20 1199 276.60 277.60 4300 -0.64% 8.25%
Swedbank A 139.30 -1.38% -1.95 1182403 140.00 137.10 140.00 417 139.25 180.00 400 -3.03% -29.47%
Swiss Life N 478.60 0.61% 2.90 10254 473.40 472.70 479.50 500 472.70 498.00 500 1.38% 26.78%
Swiss Prime Site N 83.95 0.18% 0.15 34094 83.65 83.55 84.40 40 83.90 84.15 31 1.39% 5.53%
Swiss Re N 99.80 0.69% 0.68 249878 99.05 98.76 100.08 4049 98.78 100.80 3968 0.83% 11.06%
Sydbank 130.10 -1.10% -1.45 25438 131.60 126.15 131.60 3233 128.90 130.80 57 0.77% -15.85%
Topdanmark 373.60 0.97% 3.60 14024 371.00 370.80 374.50 29 372.40 376.00 1120 1.14% 23.38%
Tryg 220.80 0.68% 1.50 42463 218.60 218.60 222.40 1901 219.20 222.00 1903 2.79% 35.13%
UBS Group N 11.71 1.52% 0.17 1538204 11.46 11.32 11.73 10354 11.59 11.83 10144 -1.22% -3.70%
UNICREDIT 10.54 3.15% 0.32 2759714 10.08 10.27 10.54 748 10.50 10.54 1504 2.47% 6.82%
Unione Di Banche Ita 2.34 1.52% 0.04 2082895 2.29 2.25 2.34 1 0.01 2.34 5700 -2.46% -7.37%
UnipolSai Assicurazi 2.19 0.92% 0.02 845730 2.15 2.14 2.19 200 2.18 2.19 2200 -0.64% 10.94%
Vonovia SE 46.16 -0.45% -0.21 598429 46.29 45.87 47.27 156 46.16 46.20 280 1.14% 15.92%
WFD Unibail Rodamco 136.25 1.00% 1.35 106351 135.30 133.30 136.80 100 135.55 136.30 48 -0.98% 0.33%
Wendel 120.60 1.86% 2.20 41014 118.20 118.10 120.80 18 120.50 120.60 10 1.86% 15.85%
Wereldhave 23.40 -0.09% -0.02 13524 23.24 23.06 23.46 566 23.40 23.44 90 1.56% -14.10%
Zurich Insurance N 340.90 0.38% 1.30 81348 338.20 337.00 341.70 70 337.60 342.00 70 1.04% 16.67%