13.12.2019 06:21:45
STXE 600 FINANCIAL RE.USD
420.13
$$$
6.8400
1.66%
12.12.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 413.29 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 13.12.2019 / 06:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.35% 420.1 356.6
1 Woche 2.61% 420.1 412.9
1 Monat 1.43% 420.1 403.6
3 Monate 8.35% 420.1 373.1
6 Monate 6.98% 420.1 356.7
1 Jahr 13.44% 420.1 350.8
3 Jahre 15.63% 508.2 350.8
26.9
13
SMI
16.35
23.99
SMI
-22.18
-10.68
SMI
2017
2018
2019
{"2017":{"performance":26.9,"chartHeight":22,"year":2017,"ID_NOTATION":"101109"},"2018":{"performance":-22.18,"chartHeight":21.454661256896,"year":2018,"ID_NOTATION":"101109"},"2019":{"performance":16.35,"chartHeight":20.06511032343,"year":2019,"ID_NOTATION":"101109"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2019 06:21:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1050.50 0.10% 1.00 419934 1039.00 1033.50 1052.00 297 1050.00 1051.50 339 -0.24% 35.58%
Ackermans & van Haar 143.50 0.77% 1.10 7945 142.70 141.20 143.50 90 143.40 143.90 16 3.24% 8.55%
Admiral Group 2142.00 0.75% 16.00 66735 2127.00 2112.00 2146.00 177 2139.00 2143.00 169 2.44% 5.00%
AEGON 4.12 2.00% 0.08 2076873 4.04 4.03 4.15 1 3.15 4.12 465 3.00% 1.20%
AGEAS/NV 54.26 0.37% 0.20 119534 54.02 53.68 54.50 79 54.16 54.34 153 0.74% 38.49%
ALLIANZ 218.15 0.86% 1.85 192684 216.75 216.15 219.10 94 218.10 218.20 60 1.55% 24.06%
Amundi S.A. 68.55 0.59% 0.40 83264 68.30 66.85 69.00 129 68.45 68.55 100 -0.15% 48.22%
ASHMORE GROUP 485.60 2.15% 10.20 151066 480.00 479.00 486.00 302 484.80 485.60 576 1.68% 33.26%
Assicurazioni Genera 18.36 0.55% 0.10 362538 18.30 18.21 18.44 350 18.23 18.37 763 0.82% 25.88%
Aviva 407.30 2.05% 8.20 1496477 402.40 400.70 408.70 826 406.90 407.40 944 3.77% 8.85%
AXA 24.79 0.94% 0.23 876482 24.51 24.48 24.87 320 24.70 25.70 76 0.45% 31.37%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.44 1.70% 0.02 24076 1.42 1.41 1.44 3100 1.43 1.44 2661 2.72% -3.72%
BBVA 4.92 -13.43% -0.76 5822116 4.79 4.75 4.94 3532 4.89 4.92 1500 4.11% -24.38%
B. COM. PORTUGUES 0.20 3.07% 0.01 202191 0.19 0.19 0.20 71476 0.20 0.20 15570 1.95% -13.67%
BA.SABADELL 1.08 4.64% 0.05 3891802 1.03 1.03 1.09 2052 1.08 1.08 25743 4.99% 8.54%
Banco Santander 3.69 3.19% 0.11 11660865 3.57 3.56 3.71 2000 3.68 3.69 1700 4.05% -7.13%
Bankia 1.85 3.93% 0.07 1327014 1.77 1.77 1.87 31266 1.66 1.85 1059 4.40% -27.84%
- - - - - - - - - - - 0.00% 0.00%
Barclays Bank 171.80 2.09% 3.52 11221092 169.94 169.62 172.72 1700 171.84 171.96 6600 2.52% 14.73%
BCA POP SONDRIO 2.18 2.06% 0.04 27764 2.15 2.14 2.19 3000 2.15 2.20 3000 4.80% -16.46%
BEAZLEY PLC LS -,05 533.00 1.52% 8.00 111731 530.00 525.00 534.00 2100 532.50 533.50 177 0.00% 5.54%
BNP Paribas 51.59 2.14% 1.08 841788 50.46 50.34 51.94 249 51.58 51.62 249 2.48% 30.64%
BME 35.40 0.00% 0.00 41247 35.47 35.34 35.47 73 35.40 35.50 60 -0.17% 46.28%
BPER 4.50 1.53% 0.07 120967 4.46 4.45 4.54 1226 4.49 4.51 1219 2.06% 34.18%
BRITISH LAND CO 599.40 0.07% 0.40 584681 603.60 591.90 604.40 623 598.60 599.40 300 0.64% 12.04%
Caixabank SA 2.77 4.17% 0.11 2473058 2.66 2.65 2.78 3263 2.77 2.77 3387 1.65% -12.36%
Castellum 207.60 0.24% 0.50 81749 207.90 207.00 209.70 892 205.80 209.30 895 1.17% 26.78%
CLOSE BROTHERS GROUP 1531.00 1.26% 19.00 24680 1513.00 1511.00 1545.00 170 1531.00 1533.00 474 2.55% 6.39%
CNP Assurances 17.65 -0.90% -0.16 155873 17.78 17.17 17.78 460 17.64 17.66 165 -1.78% -4.39%
COFINIMMO 129.00 -1.07% -1.40 5565 130.80 128.80 131.00 30 128.60 129.00 20 -3.15% 18.35%
Commerzbank 5.45 4.85% 0.25 1597509 5.20 5.20 5.47 460 5.44 5.46 500 4.65% -49.20%
Covivio 99.80 -1.58% -1.60 12248 101.40 99.62 101.80 88 99.70 99.85 84 -0.40% 17.83%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 12.96 2.17% 0.28 1728051 12.66 12.65 13.05 550 12.95 12.96 557 4.60% 37.77%
Danske Bank 100.15 2.93% 2.85 430098 97.36 97.20 100.40 81 99.46 100.30 39 5.87% -22.15%
Derwent London 3726.00 -0.59% -22.00 25961 3754.00 3714.00 3762.00 70 3722.00 3728.00 95 0.76% 30.69%
DEUTSCHE BANK 6.79 3.46% 0.23 2600530 6.60 6.55 6.83 2000 6.78 6.80 500 4.85% -2.60%
DEUTSCHE BOERSE 138.00 -0.04% -0.05 85511 138.30 136.95 138.75 59 137.95 138.10 133 0.15% 31.87%
DEUTSCHE EUROSHOP 25.72 -0.54% -0.14 10478 25.90 25.68 25.92 328 25.68 25.74 500 0.12% 0.70%
Deutsche Wohnen 35.86 0.08% 0.03 232453 35.67 35.36 35.97 370 35.81 35.86 159 2.93% -10.48%
Direct Line Insuranc 300.40 1.86% 5.50 1189726 295.00 292.10 301.30 2670 299.00 338.80 1000 0.57% -5.27%
DNB ASA 155.60 1.67% 2.55 588233 153.50 153.25 156.20 954 150.40 156.25 200 1.17% 12.79%
ERSTE GROUP BANK 32.90 2.24% 0.72 307009 32.17 32.13 33.14 100 32.86 32.95 100 1.23% 13.80%
Exor NV 69.26 2.03% 1.38 31466 68.12 68.12 69.74 80 69.14 69.44 80 0.41% 47.39%
- - - - - - - - - - - 0.00% 0.00%
Gecina 154.20 -1.47% -2.30 32376 156.10 153.50 156.10 40 154.20 154.60 60 -1.03% 36.46%
Gjensidige Forsikr 184.05 1.69% 3.05 108139 181.35 181.30 184.05 204 183.10 184.90 204 4.25% 36.64%
GREAT PORTLAND EST 843.80 -1.15% -9.80 291812 853.00 840.30 854.00 424 843.00 844.20 410 1.37% 27.84%
GBL 93.66 0.88% 0.82 11037 93.38 92.68 93.82 140 93.64 93.76 93 1.54% 23.50%
Hammerson 291.50 -1.25% -3.70 305361 291.80 288.70 295.00 520 291.40 291.60 1174 -2.54% -11.61%
Hannover Rueck 171.70 1.30% 2.20 50167 169.80 169.80 172.10 44 171.60 171.70 14 2.88% 46.63%
HARGREAVES LANSDOWN 1914.00 3.91% 72.00 150249 1856.00 1832.00 1918.00 90 1912.00 2380.00 9 5.78% 3.99%
- - - - - - - - - - - 0.00% 0.00%
HISCOX LTD LS-,065 1344.00 1.59% 21.00 62316 1325.00 1316.00 1346.50 800 1344.00 1346.00 284 -0.37% -16.83%
HSBC Holdings 577.80 2.77% 15.55 4412021 567.60 566.50 579.70 3426 577.10 577.80 629 4.39% -10.39%
ICADE 92.75 -1.33% -1.25 9352 94.00 92.70 94.20 89 92.65 92.80 95 0.49% 39.47%
IG GROUP HOLDINGS 669.20 1.73% 11.40 105496 657.20 653.60 672.80 240 669.20 669.60 139 1.06% 16.28%
IMMOFINANZ 24.20 2.87% 0.68 38427 23.70 23.70 24.20 348 23.40 24.20 100 2.54% 15.05%
Industrivärden A 227.40 0.98% 2.20 19699 225.40 224.00 227.60 800 221.80 233.40 800 2.43% 24.33%
ING Groep 10.64 1.92% 0.20 2025685 10.42 10.35 10.71 650 10.63 10.64 460 2.86% 10.97%
INTERMED CAPITAL GRP 1539.00 0.85% 13.00 69497 1540.00 1522.00 1547.00 234 1537.00 1540.00 130 -0.48% 65.04%
INTESA SANPAOLO 2.35 1.40% 0.03 9178497 2.32 2.32 2.36 8183 2.35 2.35 8421 2.58% 21.39%
INTL PERSONAL FIN 139.80 2.04% 2.80 21052 138.80 138.80 140.00 150 90.10 141.80 341 -1.83% -29.96%
INTU PROPERTIES 34.57 -0.66% -0.23 258446 33.71 33.65 34.71 10000 25.00 34.94 5400 -0.92% -69.73%
Investec Plc 435.90 2.64% 11.20 246204 423.80 423.60 436.10 317 434.50 436.30 890 1.73% -0.89%
Investor B 518.20 0.15% 0.80 229762 517.20 511.20 520.40 358 514.80 523.60 357 3.39% 38.37%
JM 260.30 3.62% 9.10 92170 252.20 249.60 260.30 713 258.50 262.60 712 1.21% 50.94%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 386.20 0.86% 3.30 142954 382.60 381.40 388.20 1087 276.00 386.70 968 4.72% 30.83%
JYSKE BANK 224.50 0.63% 1.40 80729 222.90 221.60 225.00 81 221.20 226.00 592 -0.36% -4.59%
KBC Groep 67.06 1.27% 0.84 243162 66.10 65.32 67.26 200 66.98 67.08 90 1.33% 18.86%
Kinnevik AB 'B' 225.90 0.80% 1.80 115409 224.70 222.00 225.90 801 223.90 228.00 820 2.73% 6.01%
Klépierre 32.47 -1.01% -0.33 114558 32.85 32.40 32.85 170 32.38 32.48 267 -0.85% 20.13%
LANCASHIRE 732.50 1.74% 12.50 22636 733.00 728.50 734.50 226 731.50 732.50 241 2.73% 20.97%
LAND SECURITES GRP 933.20 -0.81% -7.60 345859 941.00 927.20 941.00 500 865.00 933.20 736 -0.60% 15.78%
LEG Immobilien 101.60 -0.29% -0.30 20007 102.45 101.45 102.55 44 101.45 101.65 46 2.25% 10.80%
Legal & General 287.20 2.24% 6.30 3459738 282.80 281.60 289.10 1206 286.40 287.30 3900 4.10% 24.33%
Lloyds Banking Grp 61.15 1.22% 0.73 35890153 60.59 60.23 61.31 14667 61.13 61.16 29533 0.97% 18.09%
LONDON STOCK EXCH. 6954.00 1.37% 94.00 152673 6908.00 6876.00 7030.00 2 6952.00 6958.00 10 3.33% 72.56%
Man Group 149.85 1.23% 1.82 209492 148.35 146.70 150.00 2420 149.70 181.60 15 0.13% 12.46%
MAPFRE 2.56 0.35% 0.01 493120 2.55 2.50 2.57 5200 2.56 2.57 1500 1.46% 10.75%
Mediobanca 10.12 0.55% 0.06 961411 10.08 10.05 10.20 545 10.10 10.13 1300 0.60% 37.61%
Merlin Properties SO 12.63 -1.41% -0.18 262168 12.81 12.59 12.82 1000 12.61 12.64 276 -1.33% 16.67%
Münchener Rück 264.00 1.07% 2.80 92859 261.90 261.20 264.70 40 264.00 264.10 40 2.40% 38.66%
- - - - - - - - - - - 0.00% 0.00%
Natixis 3.89 1.97% 0.07 1059379 3.81 3.80 3.91 1417 3.88 3.90 1411 3.76% -5.33%
NN Group 34.17 0.50% 0.17 259659 33.95 33.48 34.30 62 34.15 34.17 23 1.12% -1.61%
Nordea Bank 70.67 2.51% 1.73 2075379 68.77 68.68 70.78 157 70.14 71.24 155 5.16% -5.33%
OLD MUTUAL LTD. 99.68 4.86% 4.62 107666 97.36 97.04 99.70 3248 99.48 99.68 841 2.81% -14.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Provident Financial 429.90 2.14% 9.00 140596 422.10 422.10 434.40 597 427.60 429.90 23 1.80% -25.49%
PRUDENTIAL 1375.00 4.40% 58.00 1452019 1321.00 1319.50 1377.00 827 1374.50 1375.50 529 5.61% -2.10%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 22.55 3.49% 0.76 197448 21.72 21.72 22.75 1033 20.10 22.55 400 4.98% 1.90%
Royal Bk of Scotld G 232.90 2.19% 5.00 2930903 229.20 228.40 233.70 1344 232.80 233.00 1500 3.05% 7.92%
RSA INSURANCE GROUP 544.00 2.29% 12.20 252004 533.60 533.60 546.60 2479 543.20 544.60 2412 1.64% 6.29%
Sampo 'A' 37.44 1.24% 0.46 237572 37.07 37.00 37.59 475 37.15 37.70 476 1.99% -2.19%
SCHRODERS VTG 3272.00 2.22% 71.00 19981 3209.00 3207.00 3277.00 116 3266.00 3273.00 220 2.86% 33.77%
SCOR SE 38.35 0.87% 0.33 44876 38.02 37.94 38.48 220 38.31 38.35 220 1.75% -2.66%
SEGRO 843.50 -0.76% -6.50 943537 850.00 842.80 854.70 364 843.20 844.00 100 -2.21% 43.06%
SEB A 87.78 2.50% 2.14 1670816 85.60 84.98 87.98 127 86.94 88.44 125 6.97% 2.09%
Société Générale 30.18 2.99% 0.88 847725 29.32 29.32 30.23 24 30.18 30.38 69 3.46% 8.66%
ST JAMES'S PLACE 1120.00 2.61% 28.50 214490 1093.50 1090.00 1122.50 348 1110.00 1120.50 470 4.72% 19.23%
STANDARD CHARTERED 717.60 3.82% 26.40 1357203 691.40 690.40 723.20 531 717.40 718.00 526 6.60% 17.56%
Standard Life Aberde 308.60 0.88% 2.70 1888209 306.40 302.60 310.10 1120 308.40 470.00 632 0.92% 20.34%
SHB A 98.78 2.62% 2.52 8427090 96.20 95.74 98.86 113 97.44 101.70 200 7.21% 0.98%
Swedbank A 127.40 2.33% 2.90 627046 124.75 124.10 127.45 1841 126.30 128.35 86 3.16% -35.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 133.80 0.15% 0.20 16690 133.40 130.60 133.90 52 130.80 134.70 1007 3.24% -13.45%
Topdanmark 327.20 -0.24% -0.80 26279 330.40 323.00 331.80 403 324.80 329.60 407 2.19% 8.06%
Tryg 195.30 0.41% 0.80 59297 194.40 193.30 195.60 679 194.10 196.70 680 -0.20% 19.52%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 12.92 0.00% 0.00 2400871 12.87 12.85 13.27 1447 13.25 13.26 1447 3.99% 30.95%
Unione Di Banche Ita 3.02 4.08% 0.12 502864 2.91 2.91 3.04 1826 3.01 3.03 1817 3.97% 19.84%
UnipolSai Assicurazi 2.58 0.78% 0.02 235803 2.56 2.54 2.58 2530 2.56 2.58 1700 0.02% 30.83%
Vonovia SE 46.85 -0.26% -0.12 280982 47.09 46.70 47.32 152 46.84 46.87 280 2.00% 17.65%
Wendel 122.10 -0.08% -0.10 2789 122.20 120.50 122.25 110 122.00 122.20 67 0.74% 17.29%
Wereldhave 19.92 -1.39% -0.28 27543 20.15 19.76 20.24 100 19.86 19.92 650 -8.12% -26.87%
WFD Unibail Rodamco 138.80 -1.03% -1.45 96389 140.00 138.25 140.45 44 138.75 138.85 41 -0.86% 2.21%
- - - - - - - - - - - 0.00% 0.00%