25.01.2020 05:58:26
STOXX EU600 BANKS
139.57
EUR
0.5600
0.40%
24.01.2020 17:50
 
Chart
Kursdaten
Kurs 139.57 Eröffnung 139.60
Diff. absolut 0.56 Tages-Hoch 141.38
Diff. % 0.40 % Tages-Tief 139.42
Volumen - Umsatz -
Schlusskurs vom 23.01.2020 139.01 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.01.2020 / 17:50
Währung EUR Aktualisierungsstand 25.01.2020 / 05:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -2.59% 146.4 138.5
1 Woche -1.86% 142.1 138.5
1 Monat -3.22% 146.4 138.5
3 Monate 0.78% 146.4 133.1
6 Monate 2.92% 146.4 115.8
1 Jahr -0.98% 152.5 115.8
3 Jahre -19.75% 197.4 115.8
SMI
9.15
26.51
2.19
-28.04
-10.68
SMI
-2.59
SMI
2018
2019
2020
{"2018":{"performance":-28.04,"chartHeight":42.258327931606,"year":2018,"ID_NOTATION":"193793"},"2019":{"performance":9.15,"chartHeight":33.461307874799,"year":2019,"ID_NOTATION":"193793"},"2020":{"performance":-2.59,"chartHeight":22.415201573082,"year":2020,"ID_NOTATION":"193793"}}
{"2018":{"performance":-10.68,"chartHeight":34.814562619293,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.19,"chartHeight":20.946965979659,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.430202166677,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.91,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.724061129142,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.813083538523,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.58,"chartHeight":18.089579308952,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":37.070387411341,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.293299060194,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.72,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.446180436142,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.47,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.01.2020 05:58:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 15.82 0.32% 0.05 522843 15.94 15.81 16.03 462 15.97 15.82 93 -3.74% -1.12%
AIB GROUP PLC EO -,6 2.70 -0.95% -0.03 229375 2.73 2.67 2.74 362 2.71 2.72 932 -8.16% -12.90%
BBVA 4.61 -18.91% -1.07 4243337 4.72 4.60 4.75 2084 4.70 4.61 1094 -4.26% -7.95%
Banco BPM 1.95 -1.11% -0.02 886431 1.99 1.95 2.00 12696 1.99 1.99 2400 -4.54% -3.65%
BA.SABADELL 0.96 -1.01% -0.01 5250662 0.98 0.96 0.99 2100 0.98 0.98 5436 -4.17% -7.82%
Banco Santander 3.54 -0.87% -0.03 10082894 3.61 3.53 3.64 1500 3.60 3.60 628 -3.67% -5.24%
Bank of Ireland 4.55 0.13% 0.01 220939 4.65 4.55 4.73 87 4.65 4.66 920 -3.48% -7.00%
Bank Pekao 110.10 0.00% 0.00 - 110.10 110.10 110.10 112 110.55 117.65 40 0.00% 0.00%
Bank Zachodni WBK 339.20 - - - - - - - - - - 0.00% 0.00%
Bankia 1.69 -0.85% -0.01 1551407 1.72 1.68 1.73 1450 1.70 1.70 1488 -6.30% -10.94%
- - - - - - - - - - - 0.00% 0.00%
Barclays Bank 173.58 1.39% 2.38 7729692 173.46 173.46 175.98 1980 175.42 173.60 5334 -0.96% -3.72%
BNP Paribas 49.88 -0.13% -0.07 579694 50.50 49.85 50.75 723 50.71 49.95 527 -1.72% -5.47%
Caixabank SA 2.66 -0.54% -0.01 2725647 2.71 2.65 2.73 95 2.70 2.70 5268 -4.11% -4.77%
- - - - - - - - - - - 0.00% 0.00%
CLOSE BROTHERS GROUP 1491.00 1.50% 22.00 75408 1496.00 1489.00 1508.00 20 1503.00 1506.00 161 -6.46% -6.99%
Commerzbank 5.14 1.36% 0.07 1367096 5.15 5.10 5.20 618 5.19 5.19 38 -2.72% -6.86%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 12.59 1.08% 0.14 1429981 12.64 12.57 12.76 1041 12.73 12.74 897 -2.44% -2.85%
Danske Bank 109.45 0.55% 0.60 233900 109.85 109.10 110.10 413 110.05 110.10 414 -0.41% 1.16%
DEUTSCHE BANK 7.82 1.78% 0.14 4361104 7.74 7.74 7.89 1253 7.88 7.83 700 2.69% 12.67%
DNB ASA 161.25 0.53% 0.85 430022 161.85 161.10 162.90 1897 162.40 162.50 2208 -1.89% -1.98%
ERSTE GROUP BANK 33.78 0.99% 0.33 106471 33.69 33.65 34.22 576 34.10 34.12 75 0.75% 0.42%
FinecoBank S.p.A. 10.97 -0.14% -0.01 293113 11.06 10.97 11.15 409 11.09 11.12 495 -1.26% 2.38%
HSBC Holdings 578.60 1.10% 6.30 3954815 575.10 575.10 585.70 2542 584.80 578.70 850 -2.69% -2.67%
ING Groep 10.19 -0.53% -0.05 2276309 10.34 10.19 10.40 1250 10.36 10.19 1171 -3.94% -5.19%
INTESA SANPAOLO 2.27 0.29% 0.01 6288819 2.28 2.27 2.30 11554 2.30 2.30 5600 -2.64% -3.40%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 68.40 0.68% 0.46 162348 68.50 68.36 69.54 130 69.40 68.72 100 0.68% 1.94%
Lloyds Banking Grp 58.15 1.24% 0.71 34036224 58.17 57.85 59.26 8143 59.10 58.18 13962 -0.65% -7.48%
Mediobanca 9.54 0.32% 0.03 363431 9.59 9.54 9.67 806 9.64 9.65 1438 -2.09% -3.01%
Natixis 3.92 1.34% 0.05 1531950 3.90 3.90 3.99 524 3.98 3.92 800 -0.03% -0.66%
Nordea Bank 76.85 0.93% 0.71 1253816 76.60 76.60 77.26 1424 77.15 77.18 900 -0.13% 1.43%
PKO BANK POLSKI 39.10 0.00% 0.00 - 39.10 39.10 39.10 122 43.02 47.40 100 0.00% 0.00%
Raiffeisenbank Bank 21.16 0.19% 0.04 64209 21.42 21.08 21.58 100 21.10 21.23 1013 -3.82% -5.15%
Royal Bk of Scotld G 223.00 1.55% 3.40 3388707 222.10 221.80 228.00 1390 228.00 223.20 650 -0.76% -7.85%
SEB A 92.44 1.63% 1.48 813265 91.80 91.80 93.30 224 92.82 92.84 428 0.43% 5.09%
Société Générale 30.18 0.15% 0.04 637391 30.51 30.16 30.71 667 30.70 30.20 300 -1.45% -2.99%
STANDARD CHARTERED 689.80 1.32% 9.00 341570 689.00 686.40 693.40 433 689.00 689.40 87 -1.91% -3.50%
SHB A 94.54 0.92% 0.86 447093 94.64 94.34 95.32 724 94.86 94.92 105 -1.64% -6.21%
Swedbank A 134.85 0.19% 0.25 801308 135.25 134.45 137.40 305 136.05 136.15 563 -2.67% -3.37%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 12.40 -0.99% -0.12 1922089 12.65 12.40 12.60 8 12.68 12.68 300 -6.04% -4.85%
Unione Di Banche Ita 2.79 0.00% 0.00 356145 2.82 2.78 2.85 3448 2.81 2.79 1700 -5.59% -4.75%
Virgin Money UK 173.40 3.89% 6.50 190990 171.55 171.55 178.55 925 178.05 174.25 500 -0.37% -8.38%