19.04.2019 02:42:30
STXE 600 FINANCIAL RE.USD
417.28
$$$
-1.5000
-0.36%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 418.78 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.04.2019 / 02:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.56% 418.8 356.6
1 Woche 2.87% 418.8 411.3
1 Monat 3.29% 418.8 385.1
3 Monate 8.09% 418.8 375.8
6 Monate 6.03% 418.8 350.8
1 Jahr -11.91% 476.0 350.8
3 Jahre 19.66% 508.2 280.2
Benchmark:
26.9
13
SMI
15.56
13.55
SMI
-22.18
-10.68
SMI
2017
2018
2019
{"2017":{"performance":26.9,"chartHeight":24.328019302623,"year":2017,"ID_NOTATION":"101109"},"2018":{"performance":-22.18,"chartHeight":23.724973326773,"year":2018,"ID_NOTATION":"101109"},"2019":{"performance":15.56,"chartHeight":21.938847089789,"year":2019,"ID_NOTATION":"101109"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.37,"chartHeight":19.894244717839,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.04.2019 02:42:30
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 1079.50 -0.05% -0.50 308700 1077.25 1066.50 1081.00 281 1080.00 1081.50 75 3.45% 39.33%
AEGON 4.67 -0.38% -0.02 689292 4.63 4.61 4.70 834 4.66 4.67 206 2.84% 14.71%
AGEAS/NV 46.66 -0.21% -0.10 105887 46.39 46.11 46.82 60 46.23 46.68 80 2.89% 19.09%
ALLIANZ 214.65 0.49% 1.05 182454 212.70 212.50 214.80 98 214.60 214.65 52 3.15% 22.07%
ASHMORE GROUP 482.00 -1.27% -6.20 694433 486.40 473.20 491.20 690 481.20 482.40 370 4.83% 32.27%
AXA 23.75 -0.04% -0.01 1310486 23.63 23.52 23.89 320 23.75 23.75 2000 1.84% 25.89%
Aareal Bank 30.97 0.62% 0.19 74836 30.51 30.38 31.44 11 30.96 31.03 100 9.55% 15.04%
Ackermans & van Haar 144.90 0.07% 0.10 5545 144.00 144.00 145.20 40 144.80 144.90 8 4.62% 9.61%
Admiral Group 2238.00 0.22% 5.00 56708 2233.00 2222.00 2241.00 80 2234.00 2239.00 500 0.49% 9.71%
Amundi S.A. 62.85 -0.24% -0.15 55785 63.15 61.90 63.20 304 62.20 62.85 110 3.46% 35.89%
Assicurazioni Genera 17.02 -1.10% -0.19 809423 17.27 17.02 17.27 805 17.02 17.02 53 1.55% 16.70%
Aviva 432.20 -0.64% -2.80 2155925 434.10 430.80 434.60 1613 431.80 432.30 798 3.67% 15.50%
B. COM. PORTUGUES 0.25 -0.24% -0.00 2021483 0.25 0.25 0.25 16074 0.25 0.25 12700 5.49% 8.66%
BA.SABADELL 1.02 -0.87% -0.01 3214399 1.03 1.00 1.03 12900 1.02 1.02 780 5.82% 2.48%
BANKINTER - - - - - - - - - - - - -
BBVA 5.58 -1.74% -0.10 7896895 5.62 5.50 5.63 2896 5.58 5.58 2896 3.52% -14.18%
BCA MONTE DEI PASCHI 1.39 -0.64% -0.01 68358 1.39 1.36 1.39 16909 1.38 1.41 16766 2.05% -6.60%
BCA POP SONDRIO 2.58 5.22% 0.13 41874 2.45 2.44 2.59 1100 2.58 2.59 2122 10.53% -1.15%
BEAZLEY PLC LS -,05 561.00 0.54% 3.00 139764 555.50 555.50 563.25 2000 560.50 568.00 2621 4.18% 11.09%
BME 25.16 0.72% 0.18 2188 25.04 25.04 25.18 23 24.94 36.38 70 0.72% 3.97%
BNP Paribas 44.47 0.00% 0.00 1024230 48.55 47.86 49.09 200 48.82 49.12 200 - 12.61%
BPER 4.18 1.11% 0.05 199037 4.17 4.06 4.20 3100 4.18 4.18 35 10.15% 24.70%
BRITISH LAND CO 597.20 0.17% 1.00 287320 597.80 592.80 599.80 86 596.60 598.00 390 -1.55% 11.63%
Banco Santander 4.60 -0.67% -0.03 15960910 4.62 4.53 4.63 120 4.60 4.60 107 2.46% 15.93%
Bankia 2.40 0.12% 0.00 2238493 2.40 2.37 2.41 1700 2.39 2.40 2152 5.02% -6.31%
Barclays Bank 169.42 0.12% 0.20 10520708 169.62 166.66 169.96 1355 169.34 169.46 3673 3.60% 13.14%
Bâloise N 174.20 -0.23% -0.40 16551 174.70 173.80 174.90 250 172.10 174.20 93 2.65% 28.85%
CLOSE BROTHERS GROUP 1578.00 -0.25% -4.00 27169 1581.00 1560.00 1581.00 120 1572.00 1583.00 100 3.07% 9.66%
CNP Assurances 21.42 -0.37% -0.08 53044 21.42 21.16 21.48 180 21.38 21.46 13 2.88% 16.03%
COFINIMMO 115.40 -0.52% -0.60 3628 116.00 115.20 116.60 10 115.20 115.40 110 -3.03% 5.87%
CS Group N 13.67 0.15% 0.02 2324083 13.68 13.38 13.69 2000 12.28 13.71 127 8.88% 26.81%
Caixabank SA 2.96 -1.24% -0.04 3516559 3.00 2.92 3.00 107 2.95 2.96 2000 3.76% -6.58%
Castellum 177.60 -0.78% -1.40 75212 177.70 177.20 178.85 353 174.25 184.35 353 -0.48% 8.46%
Commerzbank 8.11 -0.07% -0.01 1147879 8.14 7.93 8.15 300 8.11 8.12 141 9.44% -24.34%
Covivio 94.80 0.11% 0.10 16769 94.90 94.45 94.90 90 94.55 95.20 90 -0.52% 11.92%
Crédit Agricole 12.43 0.69% 0.09 1977728 12.34 12.12 12.48 500 12.43 12.47 800 7.02% 32.14%
DEUTSCHE BANK 7.79 -0.83% -0.07 1700929 7.84 7.65 7.87 45 7.78 7.80 500 4.03% 11.75%
DEUTSCHE BOERSE 117.90 0.77% 0.90 127861 116.70 116.70 118.00 55 117.85 117.90 55 2.61% 12.66%
DEUTSCHE EUROSHOP 26.88 -0.22% -0.06 4902 26.98 26.78 27.08 40 26.88 27.02 92 0.90% 5.25%
DNB ASA 167.80 - - - - - - 63 167.45 170.15 62 2.88% 21.64%
Danske Bank 128.85 - - - - - - 63 127.80 129.85 62 5.61% 0.16%
Derwent London 3108.00 -0.77% -24.00 103711 3134.00 3100.00 3146.00 104 3106.00 3114.00 370 -3.84% 9.01%
Deutsche Wohnen 39.76 2.18% 0.85 415429 39.38 39.21 39.76 56 39.74 39.80 509 -1.66% -0.75%
Direct Line Insuranc 340.30 -0.41% -1.40 648719 342.20 339.70 342.20 68 339.90 340.40 3300 1.34% 7.32%
ERSTE GROUP BANK 37.06 0.30% 0.11 145249 36.85 36.32 37.15 559 36.88 37.05 5 5.58% 28.19%
Exor NV 60.46 -0.07% -0.04 42036 60.38 59.78 60.56 90 60.40 60.46 43 1.72% 28.67%
GAM N 4.41 8.95% 0.36 533094 4.04 3.86 4.47 453 4.30 4.44 1104 26.81% 14.37%
GBL 89.28 0.61% 0.54 42384 88.52 88.32 89.48 1 89.24 89.28 140 1.34% 17.72%
GREAT PORTLAND EST 733.80 0.33% 2.40 94348 730.00 727.60 734.20 4533 725.40 733.80 300 -1.48% 11.17%
Gecina 130.40 -0.69% -0.90 24985 131.10 130.15 131.90 69 130.30 130.50 19 -1.51% 15.40%
Gjensidige Forsikr 159.10 - - - - - - 2398 156.55 160.65 2777 1.11% 18.11%
HARGREAVES LANSDOWN 2183.00 -0.23% -5.00 171856 2195.00 2146.00 2195.00 42 2183.00 2185.00 80 3.85% 18.61%
HISCOX LTD LS-,065 1646.00 -0.78% -13.00 22236 1649.00 1633.00 1653.00 170 1645.00 1651.00 203 4.24% 1.86%
HSBC Holdings 667.00 0.17% 1.10 2399934 663.10 662.10 667.80 1509 667.10 667.30 986 2.35% 3.44%
Hammerson 329.90 0.24% 0.80 902944 330.40 327.40 333.00 200 329.80 330.20 460 -1.46% 0.03%
Hannover Rückversich 133.80 0.22% 0.30 21723 133.20 132.90 133.90 40 133.80 134.00 66 2.69% 14.26%
Helvetia N 636.50 0.47% 3.00 648 633.50 631.00 636.50 30 632.00 637.00 7 2.00% 11.08%
ICADE 75.40 -0.46% -0.35 6023 75.80 75.05 75.80 170 75.35 75.40 3 -1.69% 13.38%
IG GROUP HOLDINGS 526.40 -0.49% -2.60 81218 527.20 523.80 528.60 280 525.40 526.40 200 1.66% -8.53%
IMMOFINANZ 23.05 -0.28% -0.07 6630 22.98 22.95 23.13 1739 22.68 23.11 155 0.85% 9.60%
ING Groep 12.04 0.32% 0.04 4153854 12.00 11.89 12.08 1296 12.04 12.04 1296 5.04% 25.54%
INTERMED CAPITAL GRP 1181.00 0.25% 3.00 55586 1178.00 1168.00 1182.00 901 1178.00 1182.00 950 3.96% 26.65%
INTESA SANPAOLO 2.33 -0.30% -0.01 13790781 2.34 2.31 2.35 7996 2.33 2.36 3153 4.10% 20.67%
INTL PERSONAL FIN 203.00 0.74% 1.50 1848 198.60 196.90 203.00 2768 195.40 200.00 2704 2.73% 1.70%
INTU PROPERTIES 101.95 4.12% 4.03 927011 98.36 97.66 102.00 26354 100.70 102.00 2260 -0.88% -10.73%
Industrivärden A 215.60 -2.18% -4.80 38027 215.60 213.40 215.60 291 214.00 216.00 291 0.19% 17.88%
Investec Plc 514.20 0.31% 1.60 188578 510.00 505.00 514.40 268 514.20 514.60 330 6.68% 16.92%
Investor B 438.30 0.50% 2.20 171473 435.50 434.60 439.30 946 432.10 440.20 144 2.03% 17.04%
JM 183.15 -0.30% -0.55 95064 182.30 181.95 184.50 1450 181.25 185.40 2418 2.81% 6.20%
JYSKE BANK 276.70 - - - - - - 1093 270.30 278.80 29 3.87% 17.59%
Julius Baer N 48.00 1.85% 0.87 412205 46.94 46.94 48.16 11 47.96 48.49 3000 6.55% 37.30%
Jupit Fund Mgt 396.30 0.30% 1.20 158071 393.40 389.70 396.50 824 396.00 396.70 853 3.74% 34.25%
KBC Groep 67.00 -0.06% -0.04 227485 66.74 65.88 67.24 64 67.00 67.02 190 1.82% 18.75%
Kinnevik AB 'B' 257.60 0.04% 0.10 58822 257.10 255.10 258.10 245 249.70 266.40 245 3.79% 20.88%
Klépierre 32.01 -0.99% -0.32 221353 32.26 31.85 32.36 65 32.00 32.02 10 -1.99% 18.42%
LANCASHIRE 680.50 -0.29% -2.00 27066 676.50 676.00 681.50 231 679.50 680.50 859 1.95% 12.39%
LAND SECURITES GRP 911.60 -0.48% -4.40 161567 918.20 908.00 919.60 124 911.40 921.00 3638 -1.86% 13.10%
LEG Immobilien 103.85 0.39% 0.40 45135 103.40 103.05 103.90 120 103.75 103.90 113 -1.52% 13.25%
LONDON STOCK EXCH. 4968.00 0.69% 34.00 44324 4946.00 4919.00 4981.00 24 4968.00 4970.00 62 2.67% 23.28%
Legal & General 291.20 0.45% 1.30 1756867 289.60 286.55 291.50 3900 291.20 291.60 2472 1.75% 26.06%
Lloyds Banking Grp 66.02 -0.95% -0.63 29126206 66.55 65.59 66.79 10000 66.02 66.05 13908 2.83% 27.50%
MAPFRE 2.67 0.60% 0.02 707717 2.65 2.64 2.68 2243 2.67 2.71 14968 3.68% 15.46%
Man Group 153.45 0.16% 0.25 418121 153.15 151.35 153.70 3947 153.35 153.60 4243 5.50% 15.16%
Mediobanca 9.52 -0.88% -0.08 612523 9.61 9.45 9.66 213 9.51 9.52 400 0.78% 29.40%
Merlin Properties SO 12.08 0.67% 0.08 163646 12.02 11.95 12.08 10 12.07 12.08 587 1.43% 11.59%
Münchener Rück 221.90 0.96% 2.10 146887 220.10 219.40 222.00 45 221.80 222.00 45 2.87% 16.54%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NN Group 38.40 -0.39% -0.15 297167 38.39 38.11 38.56 90 38.40 38.41 143 2.43% 10.57%
Natixis 5.26 -0.30% -0.02 870107 5.25 5.15 5.28 3 5.25 5.26 26 4.91% 27.95%
Nordea Bank 78.16 0.61% 0.47 1272285 77.96 77.54 78.20 1000 78.00 78.12 1000 1.94% 4.70%
OLD MUTUAL LTD. 128.64 0.69% 0.88 67178 126.88 126.14 128.86 20030 126.94 129.32 6363 2.42% 10.90%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1780.50 0.20% 3.50 802287 1763.50 1762.50 1783.00 600 1779.50 1780.50 543 6.52% 26.77%
PSP N 103.50 -0.48% -0.50 11294 103.50 102.90 104.20 31 103.20 103.60 25 - 6.87%
Pargesa I 81.70 0.74% 0.60 9550 81.00 80.55 81.75 300 81.20 81.75 1 2.06% 16.30%
Partners Group N 760.00 0.69% 5.20 3984 754.80 751.20 760.60 11 750.00 770.00 1 2.07% 27.84%
Provident Financial 507.00 -1.21% -6.20 22650 513.60 501.00 513.60 137 506.80 507.60 230 -3.24% -12.13%
RSA INSURANCE GROUP 546.40 -0.15% -0.80 206274 542.50 541.40 546.60 28 546.40 547.20 1361 2.32% 6.76%
Raiffeisenbank Bank 23.92 -0.13% -0.03 71463 24.00 23.08 24.00 703 23.89 23.97 736 8.53% 8.09%
Royal Bk of Scotld G 262.30 -0.42% -1.10 1905289 263.10 257.60 263.60 1119 262.30 262.50 1119 1.75% 21.55%
SCHRODERS VTG 3193.00 0.44% 14.00 63246 3188.00 3139.00 3199.00 121 3192.00 3196.00 70 6.33% 30.54%
SCOR SE 39.21 -0.33% -0.13 64449 39.25 38.91 39.27 90 39.19 39.21 1 1.55% -0.48%
SEB A 91.28 -0.22% -0.20 812574 91.28 90.76 91.60 687 91.12 92.72 4347 2.72% 6.16%
SEGRO 671.60 -0.03% -0.20 208663 674.00 667.60 676.00 52 670.80 677.20 4957 -1.87% 13.91%
SHB A 104.35 1.21% 1.25 754287 103.00 102.90 104.45 607 103.35 105.40 607 0.19% 6.68%
ST JAMES'S PLACE 1116.00 -0.67% -7.50 222331 1123.50 1106.50 1123.50 323 1115.50 1117.00 297 3.29% 18.80%
STANDARD CHARTERED 673.40 0.09% 0.60 858558 668.20 660.00 674.40 215 673.60 674.00 556 3.06% 10.32%
Sampo 'A' 41.36 0.66% 0.27 199548 41.05 40.82 41.37 15 39.90 42.00 20 3.04% 8.05%
Société Générale 28.96 -0.16% -0.04 871493 28.60 28.23 29.07 2 28.93 30.25 69 7.54% 4.25%
Standard Life Aberde 279.90 0.65% 1.80 1333217 278.10 274.60 280.30 2732 279.70 280.20 2736 5.30% 9.14%
Swedbank A 154.50 0.16% 0.25 349711 154.85 153.75 155.15 73 152.50 154.95 71 4.60% -21.77%
Swiss Life N 475.30 0.47% 2.20 11445 472.90 470.10 475.30 100 457.70 475.50 1 4.42% 25.91%
Swiss Prime Site N 81.55 -0.12% -0.10 15708 81.65 81.40 82.05 23 81.45 85.50 126 -1.09% 2.51%
Swiss Re N 102.80 0.24% 0.25 177067 102.70 101.85 102.95 3000 101.80 102.95 1 3.34% 14.40%
Sydbank 146.10 - - - - - - 2355 145.10 147.30 2056 3.54% -5.50%
Topdanmark 342.60 - - - - - - 19 341.60 343.00 33 2.76% 13.14%
Tryg 200.80 - - - - - - 1718 199.00 202.40 1718 3.45% 22.89%
UBS Group N 13.46 0.56% 0.07 1872992 13.43 13.23 13.46 10 13.42 13.53 14 5.78% 10.69%
UNICREDIT 12.79 2.25% 0.28 2621634 12.98 12.66 13.02 1526 12.79 12.80 390 7.01% 29.70%
Unione Di Banche Ita 2.82 -1.02% -0.03 1196874 2.84 2.75 2.85 1600 2.82 2.82 1900 9.65% 11.65%
UnipolSai Assicurazi 2.44 0.25% 0.01 607109 2.44 2.42 2.44 2393 2.44 2.45 2278 1.24% 23.98%
Vonovia SE 44.24 1.40% 0.61 463031 43.61 43.61 44.24 142 44.23 44.25 142 -1.82% 11.10%
WFD Unibail Rodamco 155.00 -0.32% -0.50 73908 155.50 153.75 155.95 47 154.95 155.00 47 -0.74% 14.14%
Wendel 120.10 0.17% 0.20 6667 119.70 119.00 120.30 40 120.00 120.20 20 1.35% 15.37%
Wereldhave 24.92 -0.40% -0.10 12215 25.08 24.82 25.16 82 24.92 28.50 813 -0.24% -8.52%
Zurich Insurance N 327.60 0.09% 0.30 92051 327.60 324.80 327.90 1000 326.80 333.10 132 3.57% 12.11%