24.02.2020 15:46:04
STXE 600 BANKS RE.USD
283.28
$$$
-13.4200
-4.52%
24.02.2020 15:31
 
Chart
Kursdaten
Kurs 283.28 Eröffnung 291.70
Diff. absolut -13.42 Tages-Hoch 291.70
Diff. % -4.52 % Tages-Tief 283.15
Volumen - Umsatz -
Schlusskurs vom 21.02.2020 296.70 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.02.2020 / 15:31
Währung $$$ Aktualisierungsstand 24.02.2020 / 15:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -2.61% 310.4 282.7
1 Woche -2.28% 305.9 294.3
1 Monat 0.43% 307.5 282.7
3 Monate 3.53% 310.4 279.8
6 Monate 18.68% 310.4 246.7
1 Jahr 3.71% 316.2 243.3
3 Jahre -4.08% 427.3 243.3
SMI
12.01
26.51
4.65
-29.12
-10.68
SMI
-2.61
SMI
2018
2019
2020
{"2018":{"performance":-29.12,"chartHeight":42.12318416861,"year":2018,"ID_NOTATION":"193874"},"2019":{"performance":12.01,"chartHeight":35.727155993823,"year":2019,"ID_NOTATION":"193874"},"2020":{"performance":-2.61,"chartHeight":22.410626470461,"year":2020,"ID_NOTATION":"193874"}}
{"2018":{"performance":-10.68,"chartHeight":34.703224304937,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":4.65,"chartHeight":27.449001398433,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.31049893614,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.47,"chartHeight":17.402168381481,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.629002434936,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.679363684273,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.59,"chartHeight":18.086770602689,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":36.951834882273,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.161241496759,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.14,"chartHeight":15.184178413188,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.320030029326,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.49,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.02.2020 15:46:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 14.21 -4.34% -0.65 773675 14.52 13.78 14.52 1434 14.22 14.23 865 -2.17% -7.19%
AIB GROUP PLC EO -,6 2.28 -2.97% -0.07 221252 2.27 2.19 2.30 1959 2.28 2.28 1900 -1.83% -24.06%
BBVA 4.91 -13.51% -0.77 5794588 5.00 4.91 5.00 1650 4.91 4.91 903 -2.31% 2.22%
Banco BPM 2.21 -7.07% -0.17 2262210 2.23 2.16 2.27 2876 2.21 2.21 488 8.79% 17.16%
BA.SABADELL 0.83 -4.53% -0.04 2904690 0.85 0.83 0.85 5763 0.83 0.83 2300 2.25% -16.37%
Banco Santander 3.59 -4.87% -0.18 9467470 3.66 3.59 3.69 5682 3.59 3.60 6473 -4.00% 1.07%
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 1.63 -4.04% -0.07 968461 1.64 1.61 1.65 2346 1.62 1.63 5205 0.50% -10.60%
- - - - - - - - - - - 0.00% 0.00%
Barclays Bank 169.64 -5.30% -9.50 5311332 174.26 168.58 174.56 2040 169.62 169.72 1657 1.93% -0.63%
BNP Paribas 51.11 -4.07% -2.17 1521509 51.70 51.09 52.01 338 51.12 51.14 118 -0.62% 0.99%
Caixabank SA 2.60 -3.81% -0.10 1480063 2.65 2.59 2.66 5272 2.60 2.60 1237 -3.51% -3.01%
- - - - - - - - - - - 0.00% 0.00%
CLOSE BROTHERS GROUP 1386.00 -3.82% -55.00 15044 1421.00 1384.00 1421.00 20 1383.00 1385.00 54 -1.44% -10.11%
Commerzbank 6.13 -5.52% -0.36 1029871 6.13 6.09 6.25 1415 6.14 6.14 425 -0.84% 17.51%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 12.57 -4.41% -0.58 1718655 12.71 12.55 12.79 2194 12.56 12.57 2350 -2.59% 1.47%
Danske Bank 114.55 -5.02% -6.05 379401 117.75 114.50 117.75 539 114.45 114.60 467 -0.78% 11.46%
DEUTSCHE BANK 8.91 -6.01% -0.57 4393116 8.95 8.86 9.13 300 8.91 8.92 700 -6.91% 36.74%
DNB ASA 170.90 -2.40% -4.20 606589 172.80 170.50 173.25 560 170.80 171.00 793 0.00% 6.44%
ERSTE GROUP BANK 33.15 -4.05% -1.40 206561 33.91 33.11 33.99 133 33.13 33.18 430 -2.43% 2.71%
FinecoBank S.p.A. 9.93 -7.33% -0.79 497881 10.07 9.77 10.25 300 9.92 9.94 300 -1.83% 0.00%
HSBC Holdings 549.30 -2.16% -12.10 8856073 555.70 546.70 558.80 1200 549.30 549.30 593 -3.98% -5.57%
ING Groep 9.41 -4.87% -0.48 3448997 9.61 9.37 9.67 300 9.41 9.42 1410 -7.42% -7.95%
INTESA SANPAOLO 2.36 -6.02% -0.15 12881879 2.39 2.36 2.42 841 2.36 2.36 14207 0.62% 6.95%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 66.42 -4.60% -3.20 125526 68.00 66.36 68.20 284 66.40 66.44 67 -4.05% 3.76%
Lloyds Banking Grp 52.42 -5.55% -3.08 26080706 53.97 52.36 54.38 4413 52.35 52.40 10910 -2.03% -11.69%
Mediobanca 8.79 -6.61% -0.62 294537 8.96 8.79 9.06 605 8.79 8.80 380 -1.92% -4.33%
Natixis 4.16 -2.80% -0.12 1455933 4.18 4.12 4.23 426 4.16 4.17 800 -1.61% 8.51%
Nordea Bank 82.90 -3.02% -2.58 1486400 83.06 82.74 84.23 1863 82.89 82.93 2986 -0.19% 12.82%
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 21.02 -2.55% -0.55 73587 21.03 20.54 21.10 224 21.01 21.04 768 -4.52% -3.32%
Royal Bk of Scotld G 195.25 -4.62% -9.45 1360463 199.60 195.15 199.60 3636 195.25 195.40 2036 -4.57% -15.41%
SEB A 99.44 -2.65% -2.71 943060 100.15 99.36 100.75 2204 99.42 99.50 1045 1.69% 16.13%
Société Générale 29.78 -4.06% -1.26 1050379 30.32 29.66 30.39 183 29.78 29.79 29 -2.38% -0.23%
STANDARD CHARTERED 597.80 -4.35% -27.20 727355 615.00 597.60 615.60 611 597.60 598.20 1554 -1.64% -12.56%
SHB A 106.50 -2.65% -2.90 561567 106.20 106.05 107.85 195 106.60 106.70 982 -0.32% 8.53%
Swedbank A 156.10 -3.40% -5.50 681755 158.65 155.90 159.18 5349 156.10 156.25 628 3.16% 15.80%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 12.53 -3.75% -0.49 2326895 12.67 12.53 12.74 500 12.53 12.54 1423 -5.34% 0.64%
Unione Di Banche Ita 3.96 -6.08% -0.26 707318 3.98 3.96 4.05 900 3.96 3.96 900 27.50% 43.92%
Virgin Money UK 170.05 -6.72% -12.25 328260 174.55 169.80 174.55 558 170.05 170.30 600 -3.03% -3.67%