17.02.2020 10:46:41
STXE 600 FINANCIAL RE.USD
438.24
$$$
-0.2900
-0.07%
14.02.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.02.2020 438.53 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.02.2020 / 17:50
Währung $$$ Aktualisierungsstand 17.02.2020 / 10:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.12% 439.0 415.0
1 Woche 1.27% 439.0 431.9
1 Monat 2.16% 439.0 415.0
3 Monate 7.48% 439.0 403.6
6 Monate 22.35% 439.0 356.7
1 Jahr 16.37% 439.0 356.7
3 Jahre 17.20% 508.2 350.8
SMI
21.26
26.51
1.12
4.82
-22.18
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-22.18,"chartHeight":35.372717627783,"year":2018,"ID_NOTATION":"101109"},"2019":{"performance":21.26,"chartHeight":35.05446872502,"year":2019,"ID_NOTATION":"101109"},"2020":{"performance":1.12,"chartHeight":12.941970532762,"year":2020,"ID_NOTATION":"101109"}}
{"2018":{"performance":-10.68,"chartHeight":29.882579292343,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":36.27182822852,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":4.82,"chartHeight":23.905787309038,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":32.127675892568,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":36.27182822852,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":2.56,"chartHeight":19.15224286347,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":25.513220524845,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":35.889659105034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":3.01,"chartHeight":20.368733704981,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":31.818834070413,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":35.443509571046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.56,"chartHeight":12.090609409507,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":33.858061856272,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":36.27182822852,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.74,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.02.2020 10:46:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 1169.50 0.26% 3.00 6535 1170.00 1168.00 1172.50 544 1169.00 1170.00 295 1.66% 5.85%
Ackermans & van Haar 147.30 0.14% 0.20 578 147.70 147.30 148.00 92 147.20 147.40 40 -1.21% 5.15%
Admiral Group 2323.00 -0.30% -7.00 12278 2340.50 2322.00 2346.00 18 2322.00 2324.00 11 2.64% 0.56%
AEGON 3.83 0.84% 0.03 202320 3.83 3.82 3.86 3511 3.83 3.84 700 -2.34% -6.70%
AGEAS/NV 52.84 0.69% 0.36 9736 52.68 52.68 52.88 100 52.86 52.88 15 1.59% -0.68%
ALLIANZ 232.00 0.43% 1.00 13317 231.85 231.70 232.55 182 232.00 232.10 209 1.47% 5.53%
Amundi S.A. 76.60 -0.65% -0.50 7559 77.25 76.40 77.50 59 76.55 76.65 15 0.78% 10.54%
ASHMORE GROUP 567.50 0.09% 0.50 17799 572.50 567.50 581.50 122 567.00 568.00 842 1.70% 9.46%
Assicurazioni Genera 18.79 0.29% 0.06 21181 18.82 18.76 18.86 1014 18.78 18.80 1031 2.07% 1.65%
Aviva 411.40 0.24% 1.00 68925 413.30 411.40 413.30 1170 411.50 411.70 366 0.61% -2.19%
AXA 25.51 0.16% 0.04 156534 25.49 25.49 25.61 826 25.51 25.52 1215 2.93% 1.58%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.80 0.28% 0.01 41047 1.80 1.79 1.81 7744 1.78 1.79 810 -0.11% 28.69%
BBVA 5.22 -8.15% -0.46 638009 5.25 5.21 5.27 2012 5.22 5.22 5044 0.23% 4.64%
B. COM. PORTUGUES 0.19 1.16% 0.00 7041 0.19 0.19 0.19 12362 0.19 0.19 7117 -1.25% -6.16%
BA.SABADELL 0.86 0.14% 0.00 285556 0.85 0.85 0.86 209 0.86 0.86 2190 1.30% -18.20%
Banco Santander 3.94 0.13% 0.01 1053856 3.94 3.94 3.96 1500 3.94 3.94 2997 2.26% 5.28%
Bankia 1.70 0.50% 0.01 144386 1.69 1.69 1.70 4682 1.69 1.70 295 -1.35% -11.05%
- - - - - - - - - - - 0.00% 0.00%
Barclays Bank 178.58 1.62% 2.84 735510 176.58 176.40 179.56 2739 178.56 178.60 1657 -0.67% -2.52%
BCA POP SONDRIO 2.37 0.42% 0.01 6376 2.38 2.37 2.38 3758 2.37 2.38 3234 14.55% 11.52%
BEAZLEY PLC LS -,05 576.50 -0.69% -4.00 26445 582.00 573.50 582.00 666 576.00 577.00 448 -2.93% 4.22%
BNP Paribas 53.85 0.45% 0.24 100335 53.79 53.70 53.94 129 53.86 53.87 100 3.45% 1.61%
BME 34.82 0.35% 0.12 1118 34.66 34.66 34.82 68 34.86 35.18 787 0.52% 1.81%
Bper Banca 4.50 0.11% 0.01 8250 4.54 4.50 4.54 950 4.50 4.51 1281 3.78% 0.07%
BRITISH LAND CO 580.40 -1.86% -11.00 25052 589.20 578.80 590.20 869 579.40 579.80 1858 6.21% -7.19%
Caixabank SA 2.82 0.48% 0.01 161209 2.82 2.81 2.83 1 2.82 2.82 1615 -3.53% 0.52%
Castellum 247.90 -0.20% -0.50 4106 247.50 246.60 248.10 260 247.70 248.00 40 3.07% 12.86%
CLOSE BROTHERS GROUP 1455.00 -0.48% -7.00 1189 1470.00 1454.00 1470.00 65 1452.00 1456.00 128 0.69% -8.80%
CNP Assurances 16.92 0.36% 0.06 1895 16.89 16.89 16.99 274 16.88 16.91 50 0.48% -4.69%
COFINIMMO 155.00 0.52% 0.80 1370 156.20 154.80 156.20 92 154.80 155.20 146 4.33% 17.53%
Commerzbank 6.62 1.18% 0.08 515013 6.60 6.59 6.66 300 6.62 6.62 45 12.63% 18.50%
Covivio 110.50 0.00% 0.00 1817 111.10 110.10 111.10 20 110.50 110.70 95 2.13% 9.30%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 13.60 0.74% 0.10 596575 13.47 13.47 13.64 948 13.60 13.61 2221 0.60% 4.17%
Danske Bank 120.80 -0.62% -0.75 52996 121.80 120.78 122.40 847 120.70 120.80 204 3.36% 12.34%
Derwent London 4242.00 -0.61% -26.00 941 4260.00 4232.00 4262.00 157 4240.00 4250.00 121 2.99% 6.49%
DEUTSCHE BANK 10.10 -0.82% -0.08 419181 10.20 10.10 10.26 500 10.12 10.12 500 6.68% 46.89%
DEUTSCHE BOERSE 154.90 0.85% 1.30 15839 154.35 154.10 155.55 71 154.85 154.95 76 1.02% 9.32%
DEUTSCHE EUROSHOP 25.48 -0.23% -0.06 4390 25.60 25.48 25.74 60 25.46 25.52 47 3.91% -3.04%
Deutsche Wohnen 38.69 -0.51% -0.20 24795 38.98 38.65 39.06 300 38.68 38.70 26 1.78% 6.75%
Direct Line Insuranc 347.60 -0.09% -0.30 46279 347.80 347.60 350.00 21 347.80 348.20 468 1.55% 11.01%
DNB ASA 176.10 0.57% 1.00 65829 175.72 175.45 176.50 82 176.05 176.15 1564 0.23% 6.44%
ERSTE GROUP BANK 35.60 0.54% 0.19 7924 35.76 35.60 35.76 285 35.60 35.64 96 0.43% 5.26%
Exor NV 75.04 0.13% 0.10 7220 75.18 75.00 75.52 264 75.08 75.16 78 6.66% 7.92%
- - - - - - - - - - - 0.00% 0.00%
Gecina 180.50 -0.77% -1.40 546 180.60 180.20 181.00 24 180.60 180.70 6 5.02% 13.76%
Gjensidige Forsikr 207.50 0.00% 0.00 11196 207.50 207.10 207.90 112 207.40 207.50 123 1.32% 12.59%
GREAT PORTLAND EST 961.20 -0.29% -2.80 7007 965.00 961.20 968.20 162 960.60 962.20 64 2.77% 11.81%
GBL 93.96 0.20% 0.19 654 94.06 93.88 94.34 13 93.96 94.04 64 0.89% -0.29%
Hammerson 236.00 -1.67% -4.00 92977 240.30 235.80 240.40 564 235.80 236.20 4065 7.72% -22.43%
Hannover Rueck 192.00 0.21% 0.40 1489 192.50 191.70 192.60 43 191.90 192.00 19 2.90% 11.14%
HARGREAVES LANSDOWN 1680.00 -0.41% -7.00 27445 1708.00 1676.50 1715.25 98 1677.50 1680.50 35 4.39% -12.70%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 1347.00 0.00% 0.00 1796 1353.00 1346.00 1357.00 118 1345.00 1347.00 31 0.90% -5.14%
HSBC Holdings 589.85 0.88% 5.15 408278 587.00 586.30 591.90 1338 589.80 590.00 1787 0.67% -1.65%
ICADE 103.50 -1.43% -1.50 1850 105.30 103.50 105.40 29 103.30 104.10 37 3.75% 8.36%
IG GROUP HOLDINGS 677.60 0.21% 1.40 2274 680.40 677.60 680.40 238 676.60 678.40 51 0.99% -2.90%
IMMOFINANZ 26.55 0.57% 0.15 4914 26.55 26.55 26.60 545 26.50 26.55 244 4.14% 10.00%
Industrivärden A 261.00 0.31% 0.80 2249 261.40 260.40 261.60 297 261.00 261.20 160 6.38% 11.96%
ING Groep 10.68 -0.07% -0.01 335963 10.71 10.68 10.77 800 10.68 10.68 289 1.27% -0.58%
INTERMED CAPITAL GRP 1814.00 -0.06% -1.00 5477 1829.00 1814.00 1837.00 114 1813.00 1817.00 282 3.54% 12.45%
INTESA SANPAOLO 2.52 0.86% 0.02 848348 2.52 2.52 2.52 4100 2.52 2.52 2645 1.24% 6.29%
INTL PERSONAL FIN 178.20 0.00% 0.00 3728 178.00 175.80 178.20 1000 173.40 179.20 460 0.68% 7.74%
INTU PROPERTIES 11.82 -3.55% -0.43 83654 12.05 11.72 12.06 13095 11.62 12.02 12970 -8.44% -63.92%
Investec Plc 447.20 -0.45% -2.00 28120 450.90 446.90 452.10 563 447.60 448.10 418 3.48% 1.03%
Investor B 563.80 0.04% 0.20 19380 563.60 563.00 566.80 163 564.00 564.20 100 1.88% 10.12%
JM 295.50 -0.30% -0.90 919 296.80 295.50 296.80 1151 293.90 295.60 1 0.14% 6.73%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 431.60 8.91% 35.30 315259 412.20 412.20 437.30 1806 426.60 432.40 200 6.28% -3.41%
JYSKE BANK 273.10 0.22% 0.60 349 271.30 271.20 273.10 50 271.80 272.50 76 1.15% 11.96%
KBC Groep 73.06 0.69% 0.50 20236 72.64 72.64 73.17 157 73.04 73.08 9 2.60% 8.14%
Kinnevik AB 'B' 231.60 -0.09% -0.20 27856 232.40 231.60 233.30 389 231.70 231.80 282 3.62% 1.36%
Klépierre 31.14 -0.57% -0.18 15882 31.32 31.12 31.37 67 31.14 31.15 163 7.00% -7.34%
LANCASHIRE 794.00 -0.13% -1.00 3017 798.50 792.00 798.50 169 795.50 800.00 1421 3.52% 3.45%
LAND SECURITES GRP 984.80 -1.20% -12.00 18697 996.20 983.20 996.20 84 984.60 985.80 67 6.12% 0.81%
LEG Immobilien 115.25 0.04% 0.05 2337 115.53 115.05 115.65 127 115.20 115.30 92 2.58% 9.19%
Legal & General 317.10 -0.25% -0.80 182312 318.90 316.80 320.40 994 317.00 317.20 1616 2.91% 4.57%
Lloyds Banking Grp 56.71 0.11% 0.06 1990036 56.82 56.58 57.22 2700 56.73 56.76 10850 -0.46% -9.86%
LONDON STOCK EXCH. 8246.00 0.54% 44.00 4227 8266.00 8206.00 8308.00 23 8252.00 8260.00 22 0.37% 5.86%
Man Group 154.15 0.90% 1.38 4528 154.75 154.15 154.75 649 152.85 153.15 1630 -2.13% -3.25%
MAPFRE 2.40 -0.79% -0.02 38457 2.42 2.40 2.42 2196 2.40 2.40 4004 1.13% 2.00%
Mediobanca 9.58 -0.19% -0.02 134733 9.63 9.57 9.63 1855 9.58 9.58 316 -0.87% -2.46%
Merlin Properties SO 13.30 -0.15% -0.02 9900 13.33 13.28 13.33 2163 13.30 13.32 2018 3.18% 4.47%
Münchener Rück 283.10 0.25% 0.70 5335 283.50 282.80 284.10 151 282.90 283.10 205 1.77% 7.21%
- - - - - - - - - - - 0.00% 0.00%
Natixis 4.36 0.11% 0.01 78446 4.38 4.35 4.39 700 4.36 4.36 1058 0.88% 10.28%
NN Group 36.69 1.83% 0.66 94332 36.33 36.33 36.69 382 36.69 36.70 263 11.03% 6.35%
Nordea Bank 85.47 -0.20% -0.17 300967 85.71 85.46 86.08 1155 85.46 85.51 1499 0.76% 13.03%
OLD MUTUAL LTD. 91.92 0.39% 0.36 2087 91.92 91.92 91.92 2348 91.42 92.06 3233 2.30% -13.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Provident Financial 466.30 -0.55% -2.60 5752 469.50 466.30 470.10 152 463.00 463.80 201 -1.62% 2.18%
PRUDENTIAL 1478.50 0.31% 4.50 69258 1474.75 1474.50 1488.00 660 1479.00 1480.00 585 0.72% 1.97%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 22.62 0.13% 0.03 3930 22.68 22.61 22.74 22 22.61 22.65 191 1.80% 1.26%
Royal Bk of Scotld G 211.20 -1.54% -3.30 841838 211.20 210.50 215.30 8125 211.10 211.30 4710 -3.51% -11.36%
RSA INSURANCE GROUP 571.60 -0.76% -4.40 37451 575.80 570.60 576.80 260 571.80 572.00 317 2.06% 2.06%
Sampo 'A' 41.32 -0.02% -0.01 49136 41.40 41.28 41.51 113 41.32 41.34 230 -0.86% 6.11%
SCHRODERS VTG 3383.00 0.06% 2.00 6316 3406.00 3381.50 3417.00 7 3384.00 3389.00 17 0.06% 1.17%
SCOR SE 37.21 0.00% 0.00 5503 37.32 37.20 37.42 100 37.20 37.22 50 -0.48% -0.72%
SEGRO 919.00 -1.56% -14.60 78426 934.60 916.80 934.80 668 918.80 919.20 229 2.89% 4.24%
SEB A 100.65 0.20% 0.20 149189 100.80 100.60 101.35 280 100.65 100.70 3767 1.26% 14.20%
Société Générale 31.82 0.07% 0.02 131554 31.89 31.80 32.03 263 31.82 31.83 219 4.31% 2.21%
ST JAMES'S PLACE 1181.50 -0.46% -5.50 18185 1188.00 1179.00 1192.50 478 1181.00 1183.00 164 1.06% 1.84%
STANDARD CHARTERED 640.40 0.79% 5.00 56388 637.40 635.60 643.40 567 640.20 640.80 300 -0.16% -11.11%
Standard Life Aberde 324.00 -0.09% -0.30 55380 328.20 323.60 328.60 1519 323.80 325.00 1723 2.34% -1.31%
SHB A 109.35 -0.36% -0.40 150972 109.10 109.00 110.00 1137 109.35 109.40 858 0.18% 8.88%
Swedbank A 156.60 -0.03% -0.05 72236 157.30 156.45 157.80 400 156.55 156.65 1486 1.82% 12.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 158.70 0.57% 0.90 1073 158.20 158.00 159.10 7 158.50 158.80 263 3.00% 12.63%
Topdanmark 319.80 -0.44% -1.40 993 321.40 318.00 321.40 61 319.20 319.60 94 0.12% -2.31%
Tryg 207.20 0.00% 0.00 3761 208.20 206.80 208.60 19 207.00 207.20 137 -0.38% 4.65%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 13.99 0.97% 0.13 160852 13.96 13.95 14.03 500 14.00 14.00 1943 0.61% 6.32%
Unione Di Banche Ita 3.36 1.60% 0.05 38364 3.32 3.32 3.37 4394 3.35 3.36 3456 11.13% 12.88%
UnipolSai Assicurazi 2.60 -0.65% -0.02 33106 2.62 2.60 2.62 720 2.60 2.60 2225 7.47% 0.77%
Vonovia SE 53.16 -0.04% -0.02 31124 53.32 52.94 53.34 278 53.14 53.18 812 1.41% 10.88%
Wendel 125.80 0.32% 0.40 751 126.10 125.70 126.10 43 125.70 125.90 53 2.12% 6.00%
Wereldhave 16.25 0.93% 0.15 1959 16.25 16.25 16.40 844 16.23 16.35 202 6.06% -20.38%
WFD Unibail Rodamco 127.15 0.00% 0.00 26667 128.80 127.10 129.05 74 127.15 127.25 72 4.61% -9.21%
- - - - - - - - - - - 0.00% 0.00%