Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 25.01.2021 | 401.38 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 26.01.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 27.01.2021 / 01:39 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 0.27% | 426.2 | 401.4 |
1 Woche | -1.53% | 417.1 | 401.4 |
1 Monat | 0.38% | 426.2 | 401.4 |
3 Monate | 26.04% | 426.2 | 302.7 |
6 Monate | 19.24% | 426.2 | 302.7 |
1 Jahr | -4.00% | 439.7 | 246.8 |
3 Jahre | -19.47% | 503.6 | 246.8 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3I GROUP | 1156.50 | 1.67% | 19.00 | 261710 | 1143.00 | 1137.50 | 1165.00 | 287 | 1155.50 | 1157.00 | 566 | 2.25% | 0.39% |
Ackermans & van Haar | 130.55 | 0.00% | 0.00 | - | 130.55 | 130.55 | 130.55 | 44 | 130.30 | 130.70 | 8 | 0.12% | 5.88% |
Admiral Group | 2944.00 | 0.03% | 1.00 | 128619 | 2951.00 | 2918.00 | 2954.50 | 50 | 2944.00 | 2947.00 | 50 | 0.55% | 1.03% |
AEGON | 3.46 | -2.94% | -0.10 | 38 | 3.46 | 3.46 | 3.46 | 1500 | 2.93 | 3.45 | 1900 | -5.87% | 7.11% |
AGEAS/NV | 45.64 | 0.00% | 0.00 | - | 45.64 | 45.64 | 45.64 | 5 | 44.82 | 43.91 | 25 | 0.00% | 4.42% |
ALLIANZ | 193.02 | 1.45% | 2.76 | 287 | 192.12 | 192.12 | 193.94 | 36 | 192.88 | 207.05 | 11 | -4.30% | -4.68% |
Amundi S.A. | 64.50 | -2.79% | -1.85 | 14 | 64.50 | 64.50 | 64.50 | 9 | 65.05 | 69.75 | 24 | -6.99% | -3.87% |
ASHMORE GROUP | 444.00 | -0.04% | -0.20 | 132964 | 440.00 | 440.00 | 446.30 | 652 | 443.80 | 445.00 | 659 | 0.27% | 2.92% |
Assicurazioni Genera | 14.47 | 0.00% | 0.00 | - | 14.47 | 14.47 | 14.47 | 288 | 14.44 | 14.55 | 174 | -0.03% | 1.47% |
Aviva | 347.10 | 1.70% | 5.80 | 2565395 | 342.30 | 341.00 | 350.40 | 669 | 345.90 | 347.20 | 920 | 0.40% | 6.67% |
AXA S.A. | 19.02 | 1.27% | 0.24 | 87 | 19.02 | 19.02 | 19.02 | 500 | 18.86 | 18.96 | 500 | -3.19% | -2.70% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
BCA MONTE DEI PASCHI | 1.05 | 0.00% | 0.00 | - | 1.05 | 1.05 | 1.05 | 1976 | 1.09 | 1.08 | 391 | 0.00% | 0.00% |
BBVA | 3.94 | 0.91% | 0.04 | 19063 | 3.93 | 3.90 | 3.97 | 12 | 3.94 | 4.70 | 257 | -2.36% | -3.05% |
B. COM. PORTUGUES | 0.13 | 0.00% | 0.00 | - | 0.13 | 0.13 | 0.13 | 7160 | 0.13 | 0.12 | 34213 | 0.00% | 8.08% |
BA.SABADELL | 0.36 | 0.00% | 0.00 | - | 0.36 | 0.36 | 0.36 | 8837 | 0.36 | 0.36 | 8920 | -8.52% | 0.37% |
Banco Santander | 2.54 | 1.74% | 0.04 | 14992 | 2.52 | 2.49 | 2.54 | 1900 | 2.52 | 2.55 | 436 | -5.64% | -0.56% |
Bankia | 1.40 | 0.00% | 0.00 | - | 1.40 | 1.40 | 1.40 | 751 | 1.43 | 1.41 | 714 | -7.67% | -2.60% |
BANKINTER | 4.79 | -2.05% | -0.10 | 5152 | 4.79 | 4.79 | 4.79 | 221 | 4.78 | 4.83 | 222 | 0.03% | 8.12% |
Barclays Bank | 139.78 | 2.21% | 3.02 | 8799011 | 137.15 | 137.15 | 140.54 | 10000 | 138.44 | 140.46 | 5000 | -4.90% | -5.38% |
BCA POP SONDRIO | 2.19 | 0.00% | 0.00 | - | 2.19 | 2.19 | 2.19 | 784 | 2.04 | 2.20 | 88 | 0.00% | 0.00% |
BEAZLEY PLC LS -,05 | 326.60 | -0.43% | -1.40 | 153791 | 330.20 | 325.40 | 331.00 | 1130 | 326.00 | 326.60 | 432 | -5.77% | -10.72% |
BNP Paribas | 42.10 | 2.30% | 0.95 | 554 | 41.99 | 41.94 | 42.30 | 29 | 41.50 | 42.05 | 5 | -4.55% | -3.08% |
Bper Banca | 1.64 | 0.00% | 0.00 | - | 1.64 | 1.64 | 1.64 | 81 | 1.66 | 1.56 | 67 | -0.77% | 9.86% |
BRITISH LAND CO | 441.40 | 2.79% | 12.00 | 1106336 | 430.00 | 426.00 | 441.80 | 724 | 441.20 | 441.60 | 724 | -1.60% | -9.66% |
Caixabank SA | 2.02 | -1.41% | -0.03 | 506 | 2.02 | 2.02 | 2.02 | 506 | 2.02 | 2.02 | 502 | -7.42% | -4.22% |
Castellum | 202.60 | 0.00% | 0.00 | - | 202.60 | 202.60 | 202.60 | 69 | 202.80 | 202.60 | 8 | -2.36% | -2.92% |
CLOSE BROTHERS GROUP | 1438.00 | 1.34% | 19.00 | 19487 | 1427.00 | 1411.50 | 1445.00 | 251 | 1436.00 | 1439.00 | 249 | 3.38% | 3.64% |
CNP Assurances | 12.80 | 0.00% | 0.00 | - | 12.80 | 12.80 | 12.80 | 8 | 12.91 | 17.20 | 15 | -6.50% | -3.32% |
COFINIMMO | 123.60 | 0.00% | 0.00 | - | 123.60 | 123.60 | 123.60 | 50 | 123.60 | 124.00 | 22 | 0.49% | 1.64% |
Commerzbank | 5.68 | -2.20% | -0.13 | 154 | 5.58 | 5.58 | 5.68 | 1392 | 5.64 | 6.00 | 115 | -1.76% | 7.49% |
Covivio | 68.50 | 0.51% | 0.35 | 82 | 66.85 | 66.85 | 68.50 | 2 | 67.80 | 67.10 | 26 | -6.00% | -9.03% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Crédit Agricole | 9.69 | 2.05% | 0.20 | 928 | 9.60 | 9.60 | 9.74 | 1200 | 9.67 | 11.00 | 30 | -3.67% | -6.82% |
Danske Bank | 113.80 | 0.00% | 0.00 | - | 113.80 | 113.80 | 113.80 | 75 | 110.60 | 110.50 | 78 | 2.52% | 12.84% |
Derwent London | 3130.00 | 1.62% | 50.00 | 12115 | 3092.00 | 3092.00 | 3162.00 | 182 | 3126.00 | 3132.00 | 182 | -2.43% | 1.62% |
DEUTSCHE BANK | 8.76 | 0.67% | 0.06 | 21834 | 8.73 | 8.62 | 8.82 | 1000 | 8.76 | 9.16 | 17 | -5.88% | -4.59% |
DEUTSCHE BOERSE | 133.25 | 0.00% | 0.00 | - | 133.25 | 133.25 | 133.25 | 136 | 90.00 | 210.40 | 17 | -1.37% | -4.72% |
DEUTSCHE EUROSHOP | 16.77 | -7.60% | -1.38 | 315 | 16.45 | 16.45 | 16.86 | 50 | 16.74 | 17.70 | 6 | -7.60% | -9.20% |
Deutsche Wohnen | 41.48 | 0.00% | 0.00 | - | 41.48 | 41.48 | 41.48 | 55 | 42.04 | 41.31 | 55 | -1.13% | -4.27% |
Direct Line Insuranc | 313.70 | -0.67% | -2.10 | 737124 | 317.80 | 312.30 | 317.80 | 1255 | 313.30 | 313.90 | 1302 | -3.30% | -1.48% |
DNB ASA | 167.85 | 0.84% | 1.40 | 101 | 165.95 | 165.95 | 167.85 | 491 | 167.90 | 168.15 | 489 | -0.91% | -0.06% |
ERSTE GROUP BANK | 26.17 | 3.52% | 0.89 | 1739 | 26.00 | 25.97 | 26.20 | 192 | 26.20 | 35.30 | 7 | -1.36% | 3.97% |
Exor NV | 66.66 | 0.00% | 0.00 | - | 66.66 | 66.66 | 66.66 | 6 | 64.44 | 64.44 | 31 | -0.15% | 0.51% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Gecina | 117.85 | 0.73% | 0.85 | 25 | 117.85 | 117.85 | 117.85 | 21 | 116.40 | 117.90 | 7 | -2.36% | -6.17% |
Gjensidige Forsikr | 203.00 | 0.00% | 0.00 | - | 203.00 | 203.00 | 203.00 | 5 | 202.80 | 205.20 | 109 | 3.05% | 6.12% |
GREAT PORTLAND EST | 625.60 | 1.79% | 11.00 | 29747 | 612.60 | 612.60 | 636.20 | 451 | 624.00 | 625.20 | 454 | -2.16% | -6.35% |
GBL | 85.00 | 0.00% | 0.00 | - | 85.00 | 85.00 | 85.00 | 15 | 72.98 | 83.10 | 10 | 0.70% | 2.66% |
Hannover Rueck | 131.85 | 0.00% | 0.00 | - | 131.85 | 131.85 | 131.85 | 26 | 132.60 | 207.80 | 57 | -1.82% | -0.11% |
HARGREAVES LANSDOWN | 1684.50 | 1.17% | 19.50 | 178441 | 1669.50 | 1632.00 | 1696.00 | 191 | 1683.00 | 1686.50 | 272 | 5.28% | 11.04% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
HISCOX LTD LS-,065 | 957.00 | 0.34% | 3.20 | 55104 | 966.40 | 951.20 | 966.80 | 84 | 955.60 | 995.40 | 440 | -4.26% | -4.19% |
HSBC Holdings | 400.45 | 0.62% | 2.45 | 2006096 | 399.85 | 398.60 | 403.75 | 6816 | 382.30 | 414.00 | 5874 | -2.58% | 5.77% |
Icade SA | 58.15 | 0.00% | 0.00 | - | 58.15 | 58.15 | 58.15 | 10 | 58.30 | 58.35 | 61 | -5.37% | -7.03% |
IG GROUP HOLDINGS | 779.50 | -1.33% | -10.50 | 219324 | 787.50 | 772.00 | 789.50 | 850 | 779.50 | 781.00 | 810 | -11.27% | -9.57% |
Industrivärden A | 287.20 | 0.00% | 0.00 | - | 287.20 | 287.20 | 287.20 | 6 | 289.00 | 289.00 | 5 | -0.07% | 4.44% |
ING Groep | 7.58 | 3.03% | 0.22 | 32004 | 7.38 | 7.38 | 7.58 | 6000 | 6.60 | 9.00 | 38 | -2.56% | -1.19% |
Intermediate Capital | 1755.00 | 3.11% | 53.00 | 91425 | 1701.00 | 1688.00 | 1772.00 | 188 | 1753.00 | 1756.00 | 181 | 3.24% | 1.80% |
INTESA SANPAOLO | 1.84 | 1.04% | 0.02 | 8714 | 1.82 | 1.82 | 1.84 | 5000 | 1.84 | 1.84 | 5000 | -3.44% | -3.78% |
INTL PERSONAL FIN | 82.10 | 3.60% | 2.85 | 7296 | 78.90 | 77.00 | 83.15 | 377 | 79.00 | 100.00 | 287 | 3.92% | -0.24% |
Investor B | 634.60 | 2.19% | 13.60 | 37 | 638.20 | 634.60 | 638.20 | 5 | 623.20 | 637.00 | 85 | 2.22% | 5.35% |
JM | 302.00 | 0.00% | 0.00 | - | 302.00 | 302.00 | 302.00 | 299 | 299.90 | 335.00 | 1120 | 0.00% | 3.71% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Jupiter Fund Managem | 299.60 | 2.11% | 6.20 | 55750 | 293.60 | 293.40 | 300.00 | 7061 | 287.60 | 311.60 | 4781 | 0.94% | 6.09% |
JYSKE BANK | 246.05 | 0.00% | 0.00 | - | 246.05 | 246.05 | 246.05 | 79 | 241.60 | 251.50 | 135 | 0.00% | 5.37% |
KBC Groep | 58.44 | 2.13% | 1.22 | 13603 | 57.42 | 57.42 | 58.44 | 27 | 58.92 | 58.96 | 41 | -1.93% | 1.42% |
Kinnevik AB 'B' | 425.50 | 2.27% | 9.45 | 19 | 425.50 | 425.50 | 425.50 | 29 | 427.75 | 416.75 | 15 | 2.33% | 1.89% |
Klépierre | 17.79 | 8.38% | 1.38 | 1050 | 17.14 | 17.14 | 17.79 | 3 | 17.41 | 17.73 | 47 | -1.74% | -3.84% |
LANCASHIRE | 718.50 | -0.55% | -4.00 | 40654 | 721.50 | 716.50 | 722.50 | 526 | 718.50 | 719.50 | 146 | 0.56% | -0.62% |
Land Securities Grou | 619.40 | 1.08% | 6.60 | 681647 | 613.00 | 600.50 | 624.20 | 507 | 619.10 | 619.50 | 72 | -5.45% | -7.72% |
LEG Immobilien | 119.43 | 0.00% | 0.00 | - | 119.43 | 119.43 | 119.43 | 8 | 119.48 | 120.76 | 8 | -1.23% | -6.26% |
Legal & General | 258.40 | 0.70% | 1.80 | 834379 | 258.30 | 255.90 | 259.90 | 2761 | 258.30 | 258.90 | 2643 | -3.37% | -2.75% |
Lloyds Banking Group | 34.43 | 1.80% | 0.61 | 16549803 | 33.83 | 33.67 | 34.73 | 9554 | 34.42 | 34.45 | 9554 | -4.29% | -6.07% |
LONDON STOCK EXCH. | 9064.00 | 0.51% | 46.00 | 69456 | 9048.00 | 9026.00 | 9180.00 | 283 | 8928.00 | 9326.00 | 262 | -0.53% | 0.31% |
Man Group | 152.80 | 0.39% | 0.60 | 143766 | 151.70 | 151.70 | 154.15 | 1593 | 152.65 | 158.95 | 17754 | 2.58% | 11.17% |
MAPFRE | 1.63 | 0.00% | 0.00 | - | 1.63 | 1.63 | 1.63 | 400 | 1.45 | 1.56 | 160 | 0.00% | 2.32% |
Mediobanca Banca di | 7.49 | 2.04% | 0.15 | 1365 | 7.49 | 7.49 | 7.49 | 18 | 7.51 | 7.49 | 50 | 1.27% | -0.95% |
Merlin Properties SO | 7.53 | 2.24% | 0.17 | 2749 | 7.43 | 7.43 | 7.58 | 90 | 7.56 | 11.73 | 250 | -3.34% | -3.15% |
Münchener Rück | 227.25 | -2.93% | -6.85 | 133 | 226.95 | 226.45 | 227.25 | 3 | 229.40 | 226.90 | 9 | -4.03% | -6.94% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Natixis | 3.23 | 2.80% | 0.09 | 1055 | 3.22 | 3.19 | 3.24 | 96 | 3.21 | 3.23 | 33 | 0.91% | 15.79% |
NatWest Group | 153.50 | 1.49% | 2.25 | 1322525 | 152.40 | 151.25 | 154.60 | 10000 | 139.20 | 153.60 | 2808 | -2.23% | -8.33% |
NN Group | 35.47 | 1.14% | 0.40 | 517 | 34.92 | 34.92 | 35.47 | 5 | 35.01 | 35.51 | 45 | -3.52% | -0.70% |
Nordea Bank | 69.66 | -1.60% | -1.13 | 1240 | 69.75 | 69.41 | 69.98 | 107 | 69.98 | 69.65 | 16 | -2.08% | 3.62% |
Old Mutual | 62.92 | 2.58% | 1.58 | 4267 | 62.68 | 62.66 | 63.34 | 1725 | 60.42 | 65.56 | 2568 | 5.64% | 5.39% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Phoenix Group Holdin | 693.80 | 0.41% | 2.80 | 121122 | 695.60 | 691.90 | 698.20 | 556 | 693.40 | 694.40 | 463 | 1.11% | -0.97% |
Provident Financial | 251.80 | 3.54% | 8.60 | 101411 | 243.60 | 243.40 | 254.20 | 26 | 190.00 | 262.40 | 5233 | -6.84% | -18.67% |
Prudential | 1375.50 | 1.29% | 17.50 | 660745 | 1351.00 | 1349.50 | 1385.00 | 500 | 1348.00 | 1507.00 | 1522 | -3.98% | 2.02% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Raiffeisenbank Bank | 16.48 | -5.64% | -0.98 | 350 | 16.47 | 16.47 | 16.48 | 5 | 16.62 | 16.56 | 308 | -6.50% | -1.99% |
RSA INSURANCE GROUP | 677.20 | 0.06% | 0.40 | 192547 | 677.20 | 676.60 | 678.70 | 4 | 677.20 | 677.80 | 3193 | 0.09% | -0.12% |
Sampo 'A' | 35.77 | 0.00% | 0.00 | - | 35.77 | 35.77 | 35.77 | 30 | 35.88 | 35.89 | 46 | 1.32% | 3.10% |
SCHRODERS VTG | 3471.00 | 0.29% | 10.00 | 24263 | 3491.00 | 3463.00 | 3516.00 | 80 | 3413.00 | 3474.00 | 50 | 1.14% | 3.52% |
SCOR SE | 26.74 | 0.00% | 0.00 | - | 26.74 | 26.74 | 26.74 | 76 | 26.22 | 26.72 | 17 | -5.24% | 0.91% |
SEGRO | 986.60 | -0.08% | -0.80 | 175720 | 992.00 | 981.00 | 993.40 | 315 | 986.20 | 988.00 | 84 | 2.81% | 4.94% |
SEB A | 91.88 | 1.08% | 0.98 | 233 | 90.56 | 90.56 | 91.88 | 710 | 91.88 | 91.78 | 29 | 2.64% | 8.12% |
Société Générale | 15.62 | 0.00% | 0.00 | - | 15.62 | 15.62 | 15.62 | 35 | 15.40 | 36.10 | 10 | -8.14% | -8.82% |
ST JAMES'S PLACE | 1182.50 | 0.13% | 1.50 | 314841 | 1183.00 | 1180.00 | 1192.50 | 261 | 1182.50 | 1183.50 | 261 | 2.07% | 4.88% |
STANDARD CHARTERED | 459.40 | 0.75% | 3.40 | 946378 | 457.20 | 454.90 | 464.75 | 671 | 459.30 | 459.70 | 671 | -3.47% | -1.37% |
Standard Life Aberde | 308.10 | 1.62% | 4.90 | 293741 | 304.40 | 304.30 | 310.30 | 1484 | 307.80 | 308.50 | 1450 | 3.46% | 9.37% |
SHB A | 85.16 | 0.52% | 0.44 | 300 | 84.50 | 84.50 | 85.66 | 166 | 85.62 | 85.26 | 101 | -2.76% | 2.65% |
Swedbank A | 163.65 | 1.07% | 1.73 | 530 | 163.65 | 163.65 | 163.65 | 60 | 163.52 | 163.56 | 321 | 5.04% | 12.82% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Sydbank | 134.40 | 0.00% | 0.00 | - | 134.40 | 134.40 | 134.40 | 120 | 136.20 | 134.80 | 385 | 0.00% | 0.00% |
Topdanmark | 304.40 | 0.00% | 0.00 | - | 304.40 | 304.40 | 304.40 | 1 | 292.20 | 302.20 | 25 | 6.06% | 15.30% |
Tryg A/S | 201.20 | 0.00% | 0.00 | - | 201.20 | 201.20 | 201.20 | 70 | 201.20 | 201.40 | 104 | 2.03% | 4.90% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
UNICREDIT | 7.69 | 0.00% | 0.00 | - | 7.69 | 7.69 | 7.69 | 50 | 7.72 | 7.72 | 92 | 0.00% | 0.00% |
UnipolSai Assicurazi | 2.18 | 0.00% | 0.00 | - | 2.18 | 2.18 | 2.18 | 2155 | 2.14 | 2.19 | 257 | 0.00% | 0.37% |
Vonovia SE | 55.76 | 0.00% | 0.00 | - | 55.76 | 55.76 | 55.76 | 25 | 49.00 | 66.90 | 11 | -0.21% | -6.47% |
Wendel | 100.70 | 0.00% | 0.00 | - | 100.70 | 100.70 | 100.70 | 5 | 57.00 | 100.40 | 2 | 0.00% | 2.81% |
Wereldhave | 11.77 | 0.00% | 0.00 | - | 11.77 | 11.77 | 11.77 | 61 | 11.72 | 11.38 | 138 | 0.00% | 9.79% |
WFD Unibail Rodamco | 60.12 | 6.90% | 3.88 | 182 | 59.00 | 58.84 | 60.96 | 20 | 60.08 | 60.46 | 30 | 0.03% | -6.47% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |