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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%