17.08.2018 17:38:26
STOXX EU600 BANKS
156.33
EUR
-1.12
-0.71%
17.08.2018 17:23
 
Chart
Kursdaten
Kurs 156.33 Eröffnung 157.52
Diff. absolut -1.12 Tages-Hoch 157.57
Diff. % -0.71 % Tages-Tief 155.53
Volumen - Umsatz -
Schlusskurs vom 16.08.2018 157.45 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.08.2018 / 17:23
Währung EUR Aktualisierungsstand 17.08.2018 / 17:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -14.42% 197.4 156.6
1 Woche -4.32% 164.2 156.6
1 Monat -2.34% 168.9 156.6
3 Monate -11.06% 177.7 156.6
6 Monate -15.76% 188.1 156.6
1 Jahr -15.43% 197.4 156.6
3 Jahre -25.76% 215.0 116.3
SMI
8.15
13
SMI
-6.67
-5.58
SMI
-14.42
-4.09
2016
2017
2018
{"2016":{"performance":-6.67,"chartHeight":18.466035618651,"year":2016,"ID_NOTATION":"193793"},"2017":{"performance":8.15,"chartHeight":19.521210095188,"year":2017,"ID_NOTATION":"193793"},"2018":{"performance":-14.42,"chartHeight":22.525633590345,"year":2018,"ID_NOTATION":"193793"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.09,"chartHeight":15.890864371758,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-3.61,"chartHeight":15.233547529814,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.4,"chartHeight":14.917980233713,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-2.52,"chartHeight":13.34090814874,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-5.27,"chartHeight":17.225564451002,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.08.2018 17:38:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ABN AMRO GROUP DR/EO 22.50 -1.32% -0.30 643619 22.80 22.42 22.82 3033 22.49 22.51 2146 -6.48% -15.18%
AIB GROUP PLC EO -,6 4.91 0.08% 0.00 47995 4.85 4.85 4.92 362 4.90 4.91 374 -2.16% -9.72%
B. COM. PORTUGUES 0.25 -1.84% -0.00 1988411 0.26 0.25 0.26 3500 0.25 0.25 39746 -2.93% -5.93%
BA.SABADELL 1.33 -0.09% -0.00 4612188 1.34 1.32 1.34 35577 1.33 1.33 10083 -7.52% -19.60%
BANKINTER 7.57 -0.67% -0.05 557081 7.60 7.49 7.61 2491 7.56 7.56 5195 -3.89% -3.46%
BBVA 5.44 -1.06% -0.06 6530256 5.51 5.38 5.51 9695 5.44 5.44 4640 - -12.58%
BNP Paribas 50.93 -1.16% -0.60 1258881 51.44 50.38 51.52 781 50.93 50.94 150 -4.87% -17.22%
BPER 3.99 -2.44% -0.10 1130352 4.05 3.95 4.07 400 3.99 3.99 7860 -4.82% -3.08%
Banco BPM 2.04 -3.34% -0.07 5634504 2.09 2.00 2.09 449 2.04 2.04 1200 -10.52% -19.39%
Banco Santander 4.34 -0.99% -0.04 12450003 4.40 4.31 4.40 6065 4.34 4.34 500 -5.76% -20.01%
Bank of Ireland 7.19 0.63% 0.04 614227 7.11 7.02 7.22 891 7.18 7.20 829 -5.61% 0.27%
Bankia 3.15 -1.25% -0.04 2424582 3.18 3.12 3.19 6201 3.15 3.15 5427 -4.52% -20.26%
Barclays Bank 182.88 0.34% 0.62 5491105 182.58 181.54 184.22 627 182.88 182.92 2565 -4.89% -10.57%
CLOSE BROTHERS GROUP 1579.00 0.13% 2.00 26385 1581.00 1568.00 1583.00 517 1578.00 1579.00 2262 -0.25% 8.46%
CS Group N 14.70 -2.00% -0.30 1586432 14.90 14.62 14.91 309 14.70 14.84 1500 -3.97% -13.52%
CYBG PLC LS 0,10 345.80 -0.97% -3.40 210721 348.20 344.40 348.60 2658 345.80 346.20 7641 -2.46% 3.10%
Caixabank SA 3.78 -0.60% -0.02 4888258 3.81 3.75 3.81 4045 3.78 3.78 5986 -4.59% -2.13%
Cembra Money Bank N 90.10 -0.28% -0.25 4025 90.65 89.80 90.70 - - - - -0.99% -0.55%
Commerzbank 8.11 -1.63% -0.13 1880053 8.21 7.99 8.21 1163 8.11 8.11 400 - -
Crédit Agricole 11.76 -0.89% -0.11 1493278 11.85 11.66 11.86 3628 11.77 11.77 3418 -4.58% -14.02%
DEUTSCHE BANK 9.74 -1.66% -0.16 2150631 9.90 9.66 9.90 50 9.75 9.75 500 -7.64% -37.50%
DNB ASA 166.05 0.03% 0.05 586639 166.45 164.00 166.55 1 165.45 - - -1.72% 8.92%
Danske Bank 182.90 0.61% 1.10 631796 181.75 179.70 183.85 100 179.35 186.45 100 -0.22% -24.66%
ERSTE GROUP BANK 34.53 -0.14% -0.05 470786 34.48 34.14 34.70 545 34.53 34.54 330 -6.13% -4.53%
FinecoBank S.p.A. 10.20 -0.20% -0.02 267729 10.15 10.06 10.26 1151 10.19 10.20 1 1.29% 19.40%
HSBC Holdings 696.90 -0.95% -6.70 4736812 700.30 693.80 703.10 4200 696.90 697.00 1732 -3.13% -8.16%
ING Groep 11.70 -1.38% -0.16 3440444 11.80 11.63 11.84 1018 11.69 11.70 546 -6.36% -22.76%
INTESA SANPAOLO 2.18 -1.25% -0.03 16539233 2.20 2.15 2.20 13929 2.18 2.18 31688 -7.60% -20.15%
JYSKE BANK 345.10 0.03% 0.10 34607 346.60 342.80 348.30 100 344.40 345.60 100 -3.31% -2.40%
Julius Baer N 53.36 -0.60% -0.32 162432 53.74 53.18 53.94 2 53.36 53.40 400 -1.43% -9.71%
KBC Groep 62.50 -0.70% -0.44 258611 62.76 62.26 63.46 464 62.50 62.52 1854 -4.17% -11.49%
Komercni Banka - - - - - - - - - - - - -
Lloyds Banking Grp 60.13 -0.08% -0.05 24168976 60.09 59.73 60.37 31807 60.13 60.14 55823 -3.08% -11.51%
METRO BANK LS -,0000 2964.00 0.07% 2.00 8043 2942.00 2936.00 2964.00 747 2962.00 2966.00 141 -2.12% -17.72%
Mediobanca 8.41 -1.67% -0.14 1961263 8.47 8.34 8.49 2388 8.41 8.41 893 -2.99% -9.39%
Natixis 5.80 -1.19% -0.07 1074287 5.85 5.73 5.85 6463 5.80 5.80 1558 -4.74% -10.90%
Nordea Bank 93.72 0.71% 0.66 2998479 93.06 92.66 93.86 - - - - -0.62% -6.05%
Raiffeisenbank Bank 25.05 -2.38% -0.61 164488 25.46 24.91 25.55 110 25.04 25.06 117 -3.28% -14.92%
Royal Bk of Scotld G 240.80 -0.08% -0.20 1951648 243.40 238.60 243.40 14622 240.70 240.90 4655 -4.55% -13.65%
SEB A 95.80 -0.08% -0.08 2278636 95.98 95.26 96.08 227 95.30 - - 0.46% 0.03%
SHB A 110.55 0.27% 0.30 1004699 109.70 109.65 110.85 - - - - 0.41% -1.30%
STANDARD CHARTERED 643.70 -1.29% -8.40 1740515 651.20 639.60 651.60 2383 643.70 643.80 623 -6.09% -16.40%
Société Générale 35.17 -1.04% -0.37 999867 35.50 34.81 35.51 862 35.17 35.18 54 -4.39% -17.51%
Swedbank A 208.80 0.34% 0.70 805272 207.80 207.20 209.60 - - - - 0.87% 5.47%
Sydbank 218.20 -0.73% -1.60 22228 218.80 216.40 219.00 - - - - -1.79% -12.19%
UBS Group N 15.35 -0.71% -0.11 820530 15.49 15.23 15.49 572 15.35 15.50 1200 -3.01% -13.47%
UNICREDIT 12.96 -0.61% -0.08 4990948 12.94 12.77 13.10 3596 12.96 12.97 647 -9.81% -16.31%
Unione Di Banche Ita 3.15 -3.82% -0.12 4299168 3.25 3.11 3.26 661 3.15 3.15 858 -9.13% -10.00%