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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%