14.08.2020 19:04:14
STXE 600 FINANCIAL RE.USD
349.26
$$$
-2.8200
-0.80%
14.08.2020 17:50
 
Chart
Kursdaten
Kurs 349.26 Eröffnung 349.26
Diff. absolut -2.82 Tages-Hoch 349.26
Diff. % -0.80 % Tages-Tief 349.26
Volumen - Umsatz -
Schlusskurs vom 13.08.2020 352.08 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.08.2020 / 17:50
Währung $$$ Aktualisierungsstand 14.08.2020 / 19:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -18.76% 439.7 246.8
1 Woche 3.11% 355.9 340.3
1 Monat 3.78% 355.9 332.5
3 Monate 27.24% 355.9 270.8
6 Monate -19.71% 439.7 246.8
1 Jahr -4.00% 439.7 246.8
3 Jahre -20.41% 508.2 246.8
SMI
21.26
26.51
SMI
-22.18
-10.68
SMI
-18.76
-3.36
2018
2019
2020
{"2018":{"performance":-22.18,"chartHeight":21.454661256896,"year":2018,"ID_NOTATION":"101109"},"2019":{"performance":21.26,"chartHeight":21.261633328536,"year":2019,"ID_NOTATION":"101109"},"2020":{"performance":-18.76,"chartHeight":20.691618703321,"year":2020,"ID_NOTATION":"101109"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.36,"chartHeight":12.855489282203,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-10.74,"chartHeight":18.150246815214,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.25,"chartHeight":11.028301334051,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.55,"chartHeight":9.3302227247573,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-1.93,"chartHeight":10.329294418549,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.08.2020 19:04:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 921.00 -0.75% -7.00 352751 923.40 910.00 927.80 300 920.60 921.60 250 1.40% -15.79%
Ackermans & van Haar 114.70 -0.61% -0.70 2282 114.60 113.20 114.80 104 114.50 114.80 37 3.78% -17.51%
Admiral Group 2689.00 0.04% 1.00 27480 2708.00 2676.00 2724.00 961 2636.00 2689.00 120 7.95% 16.01%
AEGON 2.48 -2.78% -0.07 4761717 2.51 2.44 2.54 8457 2.43 2.48 3047 -9.45% -39.07%
AGEAS/NV 37.94 0.29% 0.11 190703 37.87 37.12 38.01 90 37.93 37.96 90 7.37% -28.20%
ALLIANZ 182.20 -1.13% -2.08 129065 183.20 180.36 183.62 9 182.16 182.22 10 3.26% -15.82%
Amundi S.A. 65.20 -1.36% -0.90 9770 65.70 64.15 65.75 45 65.00 65.50 50 2.08% -5.23%
ASHMORE GROUP 421.80 -1.49% -6.40 247134 425.00 416.60 425.00 410 419.40 421.80 1215 4.64% -17.34%
Assicurazioni Genera 13.06 -1.21% -0.16 780333 13.10 12.86 13.10 522 13.05 13.05 512 2.35% -29.14%
Aviva 288.10 -2.07% -6.10 1057713 290.80 282.70 291.40 807 285.50 288.20 2501 -1.87% -29.89%
AXA 17.54 -1.09% -0.19 550321 17.55 17.24 17.60 170 17.54 17.55 326 3.00% -30.07%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.43 -3.18% -0.05 105144 1.46 1.42 1.46 30928 1.41 1.45 1280 -4.77% 6.03%
BBVA 2.53 -55.48% -3.15 6561022 2.55 2.44 2.55 4841 2.53 2.53 685 -0.85% -48.63%
B. COM. PORTUGUES 0.11 -0.75% -0.00 302545 0.11 0.10 0.11 84574 0.10 0.11 84574 4.72% -47.53%
BA.SABADELL 0.35 -0.11% -0.00 5435297 0.35 0.33 0.35 13900 0.35 0.35 10485 9.09% -66.54%
Banco Santander 1.93 -1.23% -0.02 8731226 1.94 1.87 1.94 8457 1.92 1.94 8457 5.17% -47.67%
Bankia 1.16 -0.92% -0.01 1203172 1.16 1.14 1.17 3113 1.16 1.16 4100 6.34% -38.22%
BANKINTER 4.68 -0.45% -0.02 625860 4.68 4.57 4.70 732 4.68 4.69 732 4.98% -28.49%
Barclays Bank 109.10 0.55% 0.60 9902030 108.28 105.70 109.16 1300 109.04 109.12 2958 2.34% -39.82%
BCA POP SONDRIO 2.09 0.97% 0.02 57933 2.06 2.03 2.10 900 2.09 2.11 1500 5.02% -2.17%
BEAZLEY PLC LS -,05 431.60 -0.78% -3.40 53961 429.00 426.80 432.40 905 431.60 432.20 985 3.13% -21.90%
BNP Paribas 36.62 -1.30% -0.48 641033 36.85 35.66 36.91 202 36.38 36.88 202 3.44% -29.69%
Bper Banca 2.34 -1.88% -0.04 109433 2.36 2.30 2.36 1900 2.34 2.34 1019 8.10% -46.88%
BRITISH LAND CO 366.30 -1.56% -5.80 370728 370.10 358.30 370.10 525 363.30 366.30 837 0.69% -41.60%
Caixabank SA 2.01 -0.74% -0.01 2004750 2.01 1.95 2.02 8457 2.00 2.02 8457 6.50% -27.46%
Castellum 189.45 -0.26% -0.50 22781 189.45 187.97 189.65 425 189.30 189.55 47 -0.11% -13.70%
CLOSE BROTHERS GROUP 1156.00 -0.86% -10.00 42210 1156.00 1140.00 1163.00 1 1154.00 1156.00 326 5.81% -27.26%
CNP Assurances 11.41 -1.47% -0.17 47031 11.50 11.18 11.50 320 11.41 11.44 340 6.14% -34.54%
COFINIMMO 123.40 -0.48% -0.60 3791 124.00 121.90 124.00 130 123.00 123.60 15 2.99% -5.49%
Commerzbank 4.77 -0.62% -0.03 1350874 4.79 4.65 4.80 650 4.77 4.81 5981 -0.02% -13.60%
Covivio 62.80 -3.16% -2.05 14532 63.00 62.10 63.55 118 62.70 63.00 50 3.59% -35.86%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 8.78 -1.66% -0.15 1116412 8.87 8.59 8.90 3271 8.69 8.78 385 4.04% -32.24%
Danske Bank 104.00 -2.48% -2.65 803468 106.00 103.55 106.15 114 103.95 104.10 200 1.81% -3.88%
Derwent London 2810.00 -0.28% -8.00 60526 2810.00 2777.00 2823.00 355 2810.00 2850.00 300 -3.76% -29.69%
DEUTSCHE BANK 8.06 -0.63% -0.05 1694031 8.09 7.84 8.11 491 8.06 8.08 2000 4.51% 16.93%
DEUTSCHE BOERSE 154.90 -0.86% -1.35 60837 155.95 153.50 156.35 43 154.80 154.90 43 0.77% 11.21%
DEUTSCHE EUROSHOP 12.34 -2.60% -0.33 18538 12.91 12.12 12.91 1546 11.92 12.77 1264 2.67% -51.90%
Deutsche Wohnen 43.33 -0.96% -0.42 162471 43.71 43.21 43.74 79 43.33 43.37 78 0.53% 20.09%
Direct Line Insuranc 313.40 0.55% 1.70 311150 315.10 310.70 317.50 1761 313.10 313.70 1848 -5.52% -0.54%
DNB ASA 144.70 -0.41% -0.60 318608 144.65 142.75 144.72 13 144.60 144.75 215 1.82% -11.67%
ERSTE GROUP BANK 20.86 0.48% 0.10 108897 20.68 20.25 20.86 536 20.66 20.86 2000 5.06% -37.99%
Exor NV 51.28 -1.23% -0.64 49361 51.62 50.66 51.70 552 50.64 51.28 1 3.39% -25.23%
- - - - - - - - - - - 0.00% 0.00%
Gecina 114.20 -1.64% -1.90 22893 116.00 113.30 116.00 51 114.20 114.40 35 -1.38% -28.58%
Gjensidige Forsikr 187.60 -1.63% -3.10 29927 190.00 187.50 190.10 250 187.60 187.70 118 2.20% 3.47%
GREAT PORTLAND EST 600.60 -0.73% -4.40 105229 597.60 593.00 603.40 451 600.40 602.40 325 -0.72% -29.83%
GBL 77.88 -1.77% -1.40 51835 78.84 76.98 78.84 99 77.80 77.90 35 1.88% -17.18%
Hannover Rueck 142.25 -0.18% -0.25 29676 142.20 141.00 142.55 55 142.10 142.30 58 2.78% -17.49%
HARGREAVES LANSDOWN 1773.00 -0.39% -7.00 251004 1788.00 1747.50 1788.00 328 1770.50 1773.00 186 -2.71% -7.89%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 827.60 0.00% 0.00 58549 825.00 817.80 830.00 100 827.20 829.00 614 4.79% -41.72%
HSBC Holdings 340.60 -1.25% -4.30 2632858 345.70 336.05 345.70 700 340.50 340.70 1771 6.12% -41.98%
ICADE 56.50 -1.22% -0.70 7049 56.50 55.65 56.90 136 56.55 56.60 136 1.78% -40.97%
IG GROUP HOLDINGS 776.50 0.65% 5.00 53885 770.00 762.00 777.00 1277 771.50 777.00 417 5.32% 10.78%
Industrivärden A 226.40 -1.65% -3.80 11007 229.80 226.00 229.80 540 226.20 226.80 533 2.13% -0.95%
ING Groep 6.96 -0.43% -0.03 2758504 6.92 6.74 6.97 679 6.95 6.96 679 7.84% -35.01%
Intermediate Capital 1336.00 -2.62% -36.00 75463 1360.00 1327.00 1362.00 533 1335.00 1337.00 160 0.29% -14.99%
INTESA SANPAOLO 1.85 -1.15% -0.02 5041172 1.85 1.82 1.86 6294 1.85 1.85 3800 4.06% -20.31%
INTL PERSONAL FIN 70.90 -0.21% -0.15 19708 68.20 68.20 71.50 2040 69.20 73.00 2430 23.35% -57.04%
INTU PROPERTIES 1.77 - - - - - - 75000 0.60 1.80 19891 -55.19% -94.79%
Investor B 536.00 -1.40% -7.60 202038 541.00 531.20 541.80 105 535.80 536.40 156 2.57% 6.21%
JM 268.40 -0.04% -0.10 23855 265.80 262.40 268.40 101 268.00 268.50 331 3.03% -3.31%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 215.40 -0.19% -0.40 215410 216.60 212.00 216.60 1990 214.80 259.00 2520 -1.10% -47.40%
JYSKE BANK 213.20 -1.48% -3.20 2848 216.70 211.70 216.70 127 212.20 213.10 60 5.56% -11.09%
KBC Groep 50.50 0.40% 0.20 119157 50.44 49.09 50.52 162 50.42 50.50 70 1.14% -24.74%
Kinnevik AB 'B' 321.40 -1.74% -5.70 94919 326.40 320.00 326.70 257 320.90 321.30 78 2.00% 43.03%
Klépierre 15.28 -2.40% -0.38 250963 15.54 15.03 15.56 571 15.16 15.45 900 7.61% -54.79%
LANCASHIRE 776.75 0.16% 1.25 56945 764.50 764.50 779.50 85 776.00 782.00 159 -2.51% 0.91%
Land Securities Grou 570.20 0.00% 0.00 336987 573.60 554.20 575.40 874 569.20 570.20 558 -2.13% -42.33%
LEG Immobilien 124.44 -0.40% -0.50 43708 124.50 123.84 124.94 16 123.96 124.48 15 0.64% 18.43%
Legal & General 225.50 -1.31% -3.00 1659079 229.00 222.00 229.00 1399 225.30 225.60 3306 1.24% -24.84%
Lloyds Banking Grp 28.96 -0.87% -0.26 13476538 29.00 28.03 29.04 13400 28.43 29.14 10000 4.19% -53.51%
LONDON STOCK EXCH. 8632.00 -1.98% -174.00 70786 8772.00 8538.00 8772.00 37 8628.00 8636.00 38 2.66% 13.66%
Man Group 131.07 -2.47% -3.33 465478 132.45 130.20 132.75 2873 130.95 131.20 2876 3.38% -14.88%
MAPFRE 1.63 -1.12% -0.02 390509 1.64 1.60 1.65 2219 1.63 1.64 2054 3.54% -30.29%
Mediobanca Banca di 7.12 -2.76% -0.20 459608 7.29 6.98 7.29 506 7.08 7.13 700 5.73% -27.65%
Merlin Properties SO 7.63 -0.72% -0.06 319873 7.61 7.41 7.66 457 7.62 7.63 122 -0.71% -39.73%
Münchener Rück 235.10 -0.72% -1.70 18764 235.80 231.70 235.80 42 234.90 235.20 32 3.50% -10.10%
- - - - - - - - - - - 0.00% 0.00%
Natixis 2.48 -1.08% -0.03 1361432 2.49 2.40 2.50 8457 2.45 2.48 1500 1.72% -37.21%
NatWest Group 116.05 0.83% 0.95 1373625 115.55 110.75 116.47 7400 112.95 116.00 1104 2.68% -52.44%
NN Group 31.75 -1.49% -0.48 219326 32.15 31.52 32.17 100 31.74 32.03 865 -4.42% -4.87%
Nordea Bank 69.62 -1.08% -0.76 732140 70.10 69.06 70.12 1000 69.46 69.63 500 1.80% -8.12%
OLD MUTUAL LTD. 56.66 0.75% 0.42 27401 56.34 55.38 56.86 36568 54.58 58.96 7532 10.67% -46.94%
- - - - - - - - - - - 0.00% 0.00%
Phoenix Group Holdin 694.60 0.00% 0.00 90925 703.80 680.00 703.80 448 693.80 695.00 679 -2.36% -7.08%
Provident Financial 179.90 -0.50% -0.90 67679 171.10 171.10 180.95 3 162.70 2000.00 100 -2.06% -60.60%
PRUDENTIAL 1258.00 -1.20% -15.25 776340 1260.50 1228.50 1269.50 1700 1250.00 1258.50 550 7.18% -11.92%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 15.87 -0.41% -0.07 52323 15.85 15.46 15.88 2788 15.75 15.97 858 5.88% -28.57%
RSA INSURANCE GROUP 449.30 -0.69% -3.10 170696 450.50 443.10 452.60 307 448.10 449.40 4 1.37% -19.84%
Sampo 'A' 32.26 -0.68% -0.22 164990 32.25 32.02 32.41 245 32.23 32.28 110 6.60% -16.61%
SCHRODERS VTG 3017.00 -1.34% -41.00 54378 3056.00 2960.00 3056.00 104 3014.00 3017.00 109 2.65% -8.50%
SCOR SE 21.84 -2.06% -0.46 62557 22.14 21.74 22.26 52 21.82 21.86 378 3.02% -41.73%
SEGRO 962.60 0.15% 1.40 399902 960.00 952.00 968.20 210 961.60 962.20 351 -1.60% 7.32%
SEB A 85.90 -1.15% -1.00 1481642 86.44 84.96 86.46 600 85.68 85.88 200 0.28% -2.34%
Société Générale 14.08 -1.08% -0.15 864550 14.08 13.64 14.11 247 13.97 14.16 247 7.48% -54.26%
ST JAMES'S PLACE 1005.50 -1.61% -16.50 149050 1006.75 987.60 1011.00 305 1005.00 1006.00 305 3.53% -12.31%
STANDARD CHARTERED 421.20 -0.89% -3.80 804361 423.90 409.30 424.50 6043 416.40 425.60 5848 7.16% -40.54%
Standard Life Aberde 267.25 -1.82% -4.95 554325 273.40 262.90 273.90 950 266.90 267.30 2076 2.99% -17.16%
SHB A 87.53 -0.94% -0.83 930964 87.76 86.68 87.90 230 87.46 87.56 121 5.41% -13.16%
Swedbank A 146.10 -0.94% -1.38 911840 146.60 144.62 146.64 500 146.02 146.10 100 1.53% 4.69%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 118.80 -2.22% -2.70 4937 119.60 115.75 120.00 100 118.80 119.50 658 1.08% -13.28%
Topdanmark 275.40 -1.43% -4.00 2156 279.80 275.20 279.80 142 275.20 276.40 97 4.80% -15.02%
Tryg 192.20 -1.74% -3.40 36718 195.50 191.90 196.10 139 191.60 192.80 139 4.49% -1.21%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 8.25 -0.27% -0.02 1711611 8.15 8.26 8.26 350 8.24 8.25 750 6.70% -36.71%
UnipolSai Assicurazi 2.41 -0.41% -0.01 54801 2.42 2.39 2.42 1300 2.41 2.41 898 9.01% -6.85%
Vonovia SE 58.22 -0.92% -0.54 149058 58.42 57.84 58.76 140 58.18 58.24 117 0.82% 22.52%
Wendel 84.70 -2.48% -2.15 8314 86.00 83.50 86.00 10 84.65 84.75 115 1.80% -28.40%
Wereldhave 7.28 -1.22% -0.09 5667 7.31 7.18 7.39 230 7.29 7.45 100 4.46% -63.55%
WFD Unibail Rodamco 42.75 -7.12% -3.27 205262 45.80 42.47 45.82 70 42.66 42.80 60 0.80% -69.48%
- - - - - - - - - - - 0.00% 0.00%