Finanz und Wirtschaft

13.12.2019 06:21:45 Autoupdate

STXE 600 FINANCIAL RE.USD

420.13

$$$

6.8400

1.66%

12.12.2019 17:50

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 11.12.2019	413.29	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	12.12.2019 / 17:50
Währung	$$$	Aktualisierungsstand	13.12.2019 / 06:21

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	16.35%	420.1	356.6
1 Woche	2.61%	420.1	412.9
1 Monat	1.43%	420.1	403.6
3 Monate	8.35%	420.1	373.1
6 Monate	6.98%	420.1	356.7
1 Jahr	13.44%	420.1	350.8
3 Jahre	15.63%	508.2	350.8

26.9 13	SMI	16.35 23.99
SMI	-22.18 -10.68	SMI
2017	2018	2019

{"2017":{"performance":26.9,"chartHeight":22,"year":2017,"ID_NOTATION":"101109"},"2018":{"performance":-22.18,"chartHeight":21.454661256896,"year":2018,"ID_NOTATION":"101109"},"2019":{"performance":16.35,"chartHeight":20.06511032343,"year":2019,"ID_NOTATION":"101109"}}

{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2019 06:21:44

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
3I GROUP	1050.50	0.10%	1.00	419934	1039.00	1033.50	1052.00	297	1050.00	1051.50	339	-0.24%	35.58%
Ackermans & van Haar	143.50	0.77%	1.10	7945	142.70	141.20	143.50	90	143.40	143.90	16	3.24%	8.55%
Admiral Group	2142.00	0.75%	16.00	66735	2127.00	2112.00	2146.00	177	2139.00	2143.00	169	2.44%	5.00%
AEGON	4.12	2.00%	0.08	2076873	4.04	4.03	4.15	1	3.15	4.12	465	3.00%	1.20%
AGEAS/NV	54.26	0.37%	0.20	119534	54.02	53.68	54.50	79	54.16	54.34	153	0.74%	38.49%
ALLIANZ	218.15	0.86%	1.85	192684	216.75	216.15	219.10	94	218.10	218.20	60	1.55%	24.06%
Amundi S.A.	68.55	0.59%	0.40	83264	68.30	66.85	69.00	129	68.45	68.55	100	-0.15%	48.22%
ASHMORE GROUP	485.60	2.15%	10.20	151066	480.00	479.00	486.00	302	484.80	485.60	576	1.68%	33.26%
Assicurazioni Genera	18.36	0.55%	0.10	362538	18.30	18.21	18.44	350	18.23	18.37	763	0.82%	25.88%
Aviva	407.30	2.05%	8.20	1496477	402.40	400.70	408.70	826	406.90	407.40	944	3.77%	8.85%
AXA	24.79	0.94%	0.23	876482	24.51	24.48	24.87	320	24.70	25.70	76	0.45%	31.37%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
BCA MONTE DEI PASCHI	1.44	1.70%	0.02	24076	1.42	1.41	1.44	3100	1.43	1.44	2661	2.72%	-3.72%
BBVA	4.92	-13.43%	-0.76	5822116	4.79	4.75	4.94	3532	4.89	4.92	1500	4.11%	-24.38%
B. COM. PORTUGUES	0.20	3.07%	0.01	202191	0.19	0.19	0.20	71476	0.20	0.20	15570	1.95%	-13.67%
BA.SABADELL	1.08	4.64%	0.05	3891802	1.03	1.03	1.09	2052	1.08	1.08	25743	4.99%	8.54%
Banco Santander	3.69	3.19%	0.11	11660865	3.57	3.56	3.71	2000	3.68	3.69	1700	4.05%	-7.13%
Bankia	1.85	3.93%	0.07	1327014	1.77	1.77	1.87	31266	1.66	1.85	1059	4.40%	-27.84%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Barclays Bank	171.80	2.09%	3.52	11221092	169.94	169.62	172.72	1700	171.84	171.96	6600	2.52%	14.73%
BCA POP SONDRIO	2.18	2.06%	0.04	27764	2.15	2.14	2.19	3000	2.15	2.20	3000	4.80%	-16.46%
BEAZLEY PLC LS -,05	533.00	1.52%	8.00	111731	530.00	525.00	534.00	2100	532.50	533.50	177	0.00%	5.54%
BNP Paribas	51.59	2.14%	1.08	841788	50.46	50.34	51.94	249	51.58	51.62	249	2.48%	30.64%
BME	35.40	0.00%	0.00	41247	35.47	35.34	35.47	73	35.40	35.50	60	-0.17%	46.28%
BPER	4.50	1.53%	0.07	120967	4.46	4.45	4.54	1226	4.49	4.51	1219	2.06%	34.18%
BRITISH LAND CO	599.40	0.07%	0.40	584681	603.60	591.90	604.40	623	598.60	599.40	300	0.64%	12.04%
Caixabank SA	2.77	4.17%	0.11	2473058	2.66	2.65	2.78	3263	2.77	2.77	3387	1.65%	-12.36%
Castellum	207.60	0.24%	0.50	81749	207.90	207.00	209.70	892	205.80	209.30	895	1.17%	26.78%
CLOSE BROTHERS GROUP	1531.00	1.26%	19.00	24680	1513.00	1511.00	1545.00	170	1531.00	1533.00	474	2.55%	6.39%
CNP Assurances	17.65	-0.90%	-0.16	155873	17.78	17.17	17.78	460	17.64	17.66	165	-1.78%	-4.39%
COFINIMMO	129.00	-1.07%	-1.40	5565	130.80	128.80	131.00	30	128.60	129.00	20	-3.15%	18.35%
Commerzbank	5.45	4.85%	0.25	1597509	5.20	5.20	5.47	460	5.44	5.46	500	4.65%	-49.20%
Covivio	99.80	-1.58%	-1.60	12248	101.40	99.62	101.80	88	99.70	99.85	84	-0.40%	17.83%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Crédit Agricole	12.96	2.17%	0.28	1728051	12.66	12.65	13.05	550	12.95	12.96	557	4.60%	37.77%
Danske Bank	100.15	2.93%	2.85	430098	97.36	97.20	100.40	81	99.46	100.30	39	5.87%	-22.15%
Derwent London	3726.00	-0.59%	-22.00	25961	3754.00	3714.00	3762.00	70	3722.00	3728.00	95	0.76%	30.69%
DEUTSCHE BANK	6.79	3.46%	0.23	2600530	6.60	6.55	6.83	2000	6.78	6.80	500	4.85%	-2.60%
DEUTSCHE BOERSE	138.00	-0.04%	-0.05	85511	138.30	136.95	138.75	59	137.95	138.10	133	0.15%	31.87%
DEUTSCHE EUROSHOP	25.72	-0.54%	-0.14	10478	25.90	25.68	25.92	328	25.68	25.74	500	0.12%	0.70%
Deutsche Wohnen	35.86	0.08%	0.03	232453	35.67	35.36	35.97	370	35.81	35.86	159	2.93%	-10.48%
Direct Line Insuranc	300.40	1.86%	5.50	1189726	295.00	292.10	301.30	2670	299.00	338.80	1000	0.57%	-5.27%
DNB ASA	155.60	1.67%	2.55	588233	153.50	153.25	156.20	954	150.40	156.25	200	1.17%	12.79%
ERSTE GROUP BANK	32.90	2.24%	0.72	307009	32.17	32.13	33.14	100	32.86	32.95	100	1.23%	13.80%
Exor NV	69.26	2.03%	1.38	31466	68.12	68.12	69.74	80	69.14	69.44	80	0.41%	47.39%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Gecina	154.20	-1.47%	-2.30	32376	156.10	153.50	156.10	40	154.20	154.60	60	-1.03%	36.46%
Gjensidige Forsikr	184.05	1.69%	3.05	108139	181.35	181.30	184.05	204	183.10	184.90	204	4.25%	36.64%
GREAT PORTLAND EST	843.80	-1.15%	-9.80	291812	853.00	840.30	854.00	424	843.00	844.20	410	1.37%	27.84%
GBL	93.66	0.88%	0.82	11037	93.38	92.68	93.82	140	93.64	93.76	93	1.54%	23.50%
Hammerson	291.50	-1.25%	-3.70	305361	291.80	288.70	295.00	520	291.40	291.60	1174	-2.54%	-11.61%
Hannover Rueck	171.70	1.30%	2.20	50167	169.80	169.80	172.10	44	171.60	171.70	14	2.88%	46.63%
HARGREAVES LANSDOWN	1914.00	3.91%	72.00	150249	1856.00	1832.00	1918.00	90	1912.00	2380.00	9	5.78%	3.99%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
HISCOX LTD LS-,065	1344.00	1.59%	21.00	62316	1325.00	1316.00	1346.50	800	1344.00	1346.00	284	-0.37%	-16.83%
HSBC Holdings	577.80	2.77%	15.55	4412021	567.60	566.50	579.70	3426	577.10	577.80	629	4.39%	-10.39%
ICADE	92.75	-1.33%	-1.25	9352	94.00	92.70	94.20	89	92.65	92.80	95	0.49%	39.47%
IG GROUP HOLDINGS	669.20	1.73%	11.40	105496	657.20	653.60	672.80	240	669.20	669.60	139	1.06%	16.28%
IMMOFINANZ	24.20	2.87%	0.68	38427	23.70	23.70	24.20	348	23.40	24.20	100	2.54%	15.05%
Industrivärden A	227.40	0.98%	2.20	19699	225.40	224.00	227.60	800	221.80	233.40	800	2.43%	24.33%
ING Groep	10.64	1.92%	0.20	2025685	10.42	10.35	10.71	650	10.63	10.64	460	2.86%	10.97%
INTERMED CAPITAL GRP	1539.00	0.85%	13.00	69497	1540.00	1522.00	1547.00	234	1537.00	1540.00	130	-0.48%	65.04%
INTESA SANPAOLO	2.35	1.40%	0.03	9178497	2.32	2.32	2.36	8183	2.35	2.35	8421	2.58%	21.39%
INTL PERSONAL FIN	139.80	2.04%	2.80	21052	138.80	138.80	140.00	150	90.10	141.80	341	-1.83%	-29.96%
INTU PROPERTIES	34.57	-0.66%	-0.23	258446	33.71	33.65	34.71	10000	25.00	34.94	5400	-0.92%	-69.73%
Investec Plc	435.90	2.64%	11.20	246204	423.80	423.60	436.10	317	434.50	436.30	890	1.73%	-0.89%
Investor B	518.20	0.15%	0.80	229762	517.20	511.20	520.40	358	514.80	523.60	357	3.39%	38.37%
JM	260.30	3.62%	9.10	92170	252.20	249.60	260.30	713	258.50	262.60	712	1.21%	50.94%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Jupit Fund Mgt	386.20	0.86%	3.30	142954	382.60	381.40	388.20	1087	276.00	386.70	968	4.72%	30.83%
JYSKE BANK	224.50	0.63%	1.40	80729	222.90	221.60	225.00	81	221.20	226.00	592	-0.36%	-4.59%
KBC Groep	67.06	1.27%	0.84	243162	66.10	65.32	67.26	200	66.98	67.08	90	1.33%	18.86%
Kinnevik AB 'B'	225.90	0.80%	1.80	115409	224.70	222.00	225.90	801	223.90	228.00	820	2.73%	6.01%
Klépierre	32.47	-1.01%	-0.33	114558	32.85	32.40	32.85	170	32.38	32.48	267	-0.85%	20.13%
LANCASHIRE	732.50	1.74%	12.50	22636	733.00	728.50	734.50	226	731.50	732.50	241	2.73%	20.97%
LAND SECURITES GRP	933.20	-0.81%	-7.60	345859	941.00	927.20	941.00	500	865.00	933.20	736	-0.60%	15.78%
LEG Immobilien	101.60	-0.29%	-0.30	20007	102.45	101.45	102.55	44	101.45	101.65	46	2.25%	10.80%
Legal & General	287.20	2.24%	6.30	3459738	282.80	281.60	289.10	1206	286.40	287.30	3900	4.10%	24.33%
Lloyds Banking Grp	61.15	1.22%	0.73	35890153	60.59	60.23	61.31	14667	61.13	61.16	29533	0.97%	18.09%
LONDON STOCK EXCH.	6954.00	1.37%	94.00	152673	6908.00	6876.00	7030.00	2	6952.00	6958.00	10	3.33%	72.56%
Man Group	149.85	1.23%	1.82	209492	148.35	146.70	150.00	2420	149.70	181.60	15	0.13%	12.46%
MAPFRE	2.56	0.35%	0.01	493120	2.55	2.50	2.57	5200	2.56	2.57	1500	1.46%	10.75%
Mediobanca	10.12	0.55%	0.06	961411	10.08	10.05	10.20	545	10.10	10.13	1300	0.60%	37.61%
Merlin Properties SO	12.63	-1.41%	-0.18	262168	12.81	12.59	12.82	1000	12.61	12.64	276	-1.33%	16.67%
Münchener Rück	264.00	1.07%	2.80	92859	261.90	261.20	264.70	40	264.00	264.10	40	2.40%	38.66%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Natixis	3.89	1.97%	0.07	1059379	3.81	3.80	3.91	1417	3.88	3.90	1411	3.76%	-5.33%
NN Group	34.17	0.50%	0.17	259659	33.95	33.48	34.30	62	34.15	34.17	23	1.12%	-1.61%
Nordea Bank	70.67	2.51%	1.73	2075379	68.77	68.68	70.78	157	70.14	71.24	155	5.16%	-5.33%
OLD MUTUAL LTD.	99.68	4.86%	4.62	107666	97.36	97.04	99.70	3248	99.48	99.68	841	2.81%	-14.07%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Provident Financial	429.90	2.14%	9.00	140596	422.10	422.10	434.40	597	427.60	429.90	23	1.80%	-25.49%
PRUDENTIAL	1375.00	4.40%	58.00	1452019	1321.00	1319.50	1377.00	827	1374.50	1375.50	529	5.61%	-2.10%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Raiffeisenbank Bank	22.55	3.49%	0.76	197448	21.72	21.72	22.75	1033	20.10	22.55	400	4.98%	1.90%
Royal Bk of Scotld G	232.90	2.19%	5.00	2930903	229.20	228.40	233.70	1344	232.80	233.00	1500	3.05%	7.92%
RSA INSURANCE GROUP	544.00	2.29%	12.20	252004	533.60	533.60	546.60	2479	543.20	544.60	2412	1.64%	6.29%
Sampo 'A'	37.44	1.24%	0.46	237572	37.07	37.00	37.59	475	37.15	37.70	476	1.99%	-2.19%
SCHRODERS VTG	3272.00	2.22%	71.00	19981	3209.00	3207.00	3277.00	116	3266.00	3273.00	220	2.86%	33.77%
SCOR SE	38.35	0.87%	0.33	44876	38.02	37.94	38.48	220	38.31	38.35	220	1.75%	-2.66%
SEGRO	843.50	-0.76%	-6.50	943537	850.00	842.80	854.70	364	843.20	844.00	100	-2.21%	43.06%
SEB A	87.78	2.50%	2.14	1670816	85.60	84.98	87.98	127	86.94	88.44	125	6.97%	2.09%
Société Générale	30.18	2.99%	0.88	847725	29.32	29.32	30.23	24	30.18	30.38	69	3.46%	8.66%
ST JAMES'S PLACE	1120.00	2.61%	28.50	214490	1093.50	1090.00	1122.50	348	1110.00	1120.50	470	4.72%	19.23%
STANDARD CHARTERED	717.60	3.82%	26.40	1357203	691.40	690.40	723.20	531	717.40	718.00	526	6.60%	17.56%
Standard Life Aberde	308.60	0.88%	2.70	1888209	306.40	302.60	310.10	1120	308.40	470.00	632	0.92%	20.34%
SHB A	98.78	2.62%	2.52	8427090	96.20	95.74	98.86	113	97.44	101.70	200	7.21%	0.98%
Swedbank A	127.40	2.33%	2.90	627046	124.75	124.10	127.45	1841	126.30	128.35	86	3.16%	-35.49%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Sydbank	133.80	0.15%	0.20	16690	133.40	130.60	133.90	52	130.80	134.70	1007	3.24%	-13.45%
Topdanmark	327.20	-0.24%	-0.80	26279	330.40	323.00	331.80	403	324.80	329.60	407	2.19%	8.06%
Tryg	195.30	0.41%	0.80	59297	194.40	193.30	195.60	679	194.10	196.70	680	-0.20%	19.52%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
UNICREDIT	12.92	0.00%	0.00	2400871	12.87	12.85	13.27	1447	13.25	13.26	1447	3.99%	30.95%
Unione Di Banche Ita	3.02	4.08%	0.12	502864	2.91	2.91	3.04	1826	3.01	3.03	1817	3.97%	19.84%
UnipolSai Assicurazi	2.58	0.78%	0.02	235803	2.56	2.54	2.58	2530	2.56	2.58	1700	0.02%	30.83%
Vonovia SE	46.85	-0.26%	-0.12	280982	47.09	46.70	47.32	152	46.84	46.87	280	2.00%	17.65%
Wendel	122.10	-0.08%	-0.10	2789	122.20	120.50	122.25	110	122.00	122.20	67	0.74%	17.29%
Wereldhave	19.92	-1.39%	-0.28	27543	20.15	19.76	20.24	100	19.86	19.92	650	-8.12%	-26.87%
WFD Unibail Rodamco	138.80	-1.03%	-1.45	96389	140.00	138.25	140.45	44	138.75	138.85	41	-0.86%	2.21%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%