20.09.2019 05:11:56
STXE TM BANKS PR.USD
110.67
$$$
1.9400
1.78%
19.09.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 108.73 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.09.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.09.2019 / 05:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 -3.25% 129.3 98.4
1 Woche 1.15% 112.9 108.7
1 Monat 9.38% 112.9 99.9
3 Monate -3.08% 117.6 98.4
6 Monate -11.73% 129.3 98.4
1 Jahr -20.94% 143.4 98.4
3 Jahre -6.34% 183.8 98.4
22.73
13
SMI
19.4
SMI
-31.15
-10.68
-3.25
SMI
2017
2018
2019
{"2017":{"performance":22.73,"chartHeight":23.146412464485,"year":2017,"ID_NOTATION":"2065835"},"2018":{"performance":-31.15,"chartHeight":23.611921405366,"year":2018,"ID_NOTATION":"2065835"},"2019":{"performance":-3.25,"chartHeight":13.634621570729,"year":2019,"ID_NOTATION":"2065835"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2019 05:11:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABN AMRO GROUP DR/EO 18.43 1.51% 0.28 461685 18.26 18.20 18.52 322 18.41 18.45 276 1.96% -9.99%
AIB GROUP PLC EO -,6 2.59 3.02% 0.08 375941 2.53 2.50 2.64 20622 2.57 2.62 20654 -0.15% -29.18%
Aktia Bank - - - - - - - - - - - - -
B. COM. PORTUGUES 0.20 1.90% 0.00 9489818 0.20 0.20 0.20 181110 0.20 0.20 96969 -0.20% -11.23%
BA.SABADELL 0.89 3.85% 0.03 4501789 0.86 0.85 0.90 51088 0.88 0.88 2691 4.39% -11.30%
BANCO BPI - - - - - - - - - - - - -
BANKINTER 5.97 4.55% 0.26 1239499 5.70 5.70 5.98 3940 5.97 5.97 767 1.91% -14.56%
BAWAG GROUP 36.68 2.23% 0.80 6789 36.18 36.18 36.80 98 36.50 36.90 593 1.21% 1.95%
BBVA 4.76 -16.19% -0.92 4875222 4.71 4.69 4.78 1200 4.76 4.76 1600 0.62% -26.79%
BC Vaudoise N - - - - - - - - - - - - -
BCA POP SONDRIO 1.80 0.84% 0.01 12634 1.80 1.79 1.80 9960 1.77 1.80 5100 0.06% -31.20%
BNP Paribas 44.67 2.04% 0.90 721796 44.04 43.95 44.75 200 44.53 44.83 200 0.85% 13.13%
BPER 3.68 4.40% 0.15 549246 3.53 3.52 3.68 1499 3.67 3.68 3600 4.48% 9.68%
Banco BPM 1.91 2.37% 0.04 1040898 1.88 1.87 1.92 1800 1.91 1.91 757 -0.18% -2.45%
Banco Santander 3.72 2.45% 0.09 12649750 3.64 3.62 3.72 2000 3.71 3.72 4000 -0.60% -6.36%
Bank of Cyprus Holdi 1.48 -0.14% -0.00 11387 1.48 1.48 1.49 1337 1.41 1.74 205 -1.33% -2.76%
Bank of Georgia 1319.00 1.46% 19.00 1437 1311.00 1311.00 1332.00 173 1322.00 1400.00 729 -0.90% -4.31%
Bank of Ireland 3.66 5.08% 0.18 624212 3.51 3.50 3.72 14460 3.63 3.71 14570 -6.35% -24.85%
Bankia 1.78 7.17% 0.12 2336244 1.66 1.65 1.80 7600 1.78 1.78 3100 5.05% -30.69%
Banque Nationale Bel 2240.00 0.00% 0.00 - 2240.00 2240.00 2240.00 10 2180.00 2270.00 10 0.45% -8.94%
Barclays Bank 150.22 1.32% 1.96 6182959 148.24 147.76 150.32 3524 150.24 150.50 4021 1.20% 0.32%
CREDEM 5.08 2.01% 0.10 7166 4.96 4.96 5.09 4482 4.92 5.10 700 1.20% 1.40%
CREDITO VALTELLINESE 0.06 0.94% 0.00 252332 0.06 0.06 0.07 90555 0.06 0.07 90555 -0.92% -11.92%
CS Group N - - - - - - - - - - - - -
CYBG PLC LS 0,10 120.15 0.67% 0.80 817063 119.50 118.60 122.65 22571 119.30 120.25 1589 -1.88% -33.80%
Caixabank SA 2.39 3.91% 0.09 4065342 2.31 2.30 2.40 13654 2.37 2.39 2800 6.93% -24.38%
Cembra Money Bank N - - - - - - - - - - - - -
Commerzbank 5.72 3.07% 0.17 893847 5.54 5.53 5.79 1025 5.71 5.72 1025 -0.42% -46.70%
Crédit Agricole 11.26 2.13% 0.23 856332 11.10 11.06 11.35 391 11.25 11.31 539 0.67% 19.70%
DEUTSCHE BANK 7.36 1.59% 0.12 2605858 7.25 7.24 7.41 683 7.36 7.37 500 -0.92% 5.55%
DNB ASA 162.25 2.01% 3.20 845720 159.55 159.50 163.20 66 160.65 162.95 200 3.08% 17.62%
Danske Bank 96.78 1.00% 0.96 569525 95.96 95.82 98.16 84 96.16 98.38 2396 -4.27% -24.77%
ERSTE GROUP BANK 31.71 2.26% 0.70 245355 31.14 31.07 31.85 653 31.64 31.84 669 2.09% 9.69%
FinecoBank S.p.A. 9.66 2.35% 0.22 1192938 9.46 9.44 9.68 572 9.63 9.68 569 2.70% 10.08%
Graubündner KB PS - - - - - - - - - - - - -
HSBC Holdings 615.60 0.90% 5.50 3497394 608.30 607.95 618.30 200 615.40 615.70 1702 -1.77% -4.53%
ING Groep 9.64 1.95% 0.18 2344678 9.51 9.48 9.67 1210 9.64 9.64 500 0.76% 0.48%
INTESA SANPAOLO 2.17 1.77% 0.04 5620996 2.13 2.13 2.17 8809 2.16 2.17 8722 1.76% 11.93%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
JYSKE BANK 207.30 1.12% 2.30 24252 206.65 206.40 210.40 1929 205.50 208.90 1932 0.24% -11.90%
Julius Baer N - - - - - - - - - - - - -
KBC Ancora 41.24 1.88% 0.76 2755 41.12 40.98 41.30 30 41.18 41.28 60 3.57% 11.10%
KBC Groep 60.10 2.56% 1.50 283671 59.28 58.94 60.14 74 60.02 60.08 220 1.86% 6.52%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 880 807.50 820.50 880 - -
LLB N 63.15 1.20% 0.75 423 62.70 62.60 63.30 169 62.40 63.70 140 1.85% -2.24%
Lloyds Banking Grp 54.15 2.11% 1.12 24314524 53.43 53.27 54.59 22100 54.12 54.28 7398 4.25% 4.58%
Luzerner KB N - - - - - - - - - - - - -
METRO BANK LS -,0000 292.20 2.67% 7.60 243278 280.20 279.00 295.80 5527 282.00 305.40 5591 3.54% -82.81%
Mediobanca 9.71 0.91% 0.09 655251 9.63 9.60 9.73 1400 9.71 9.73 566 1.08% 32.01%
Moneta Money Bank 76.00 0.00% 0.00 - 76.00 76.00 76.00 1500 74.80 78.10 9000 - 2.29%
NORWEGIAN FINANS HLD 77.40 1.11% 0.85 67650 78.00 76.75 78.20 681 76.80 77.75 407 1.44% 15.52%
Natixis 3.87 3.64% 0.14 1380972 3.74 3.73 3.90 3500 3.87 3.88 1608 2.95% -5.79%
Nordax Group AB - - - - - - - - - - - - -
Nordea Bank 69.53 0.89% 0.61 1484695 69.16 68.71 70.08 500 68.55 70.59 500 -0.33% -6.86%
OBERBANK ORD - - - - - - - - - - - - -
RESURS HOLDING AB 59.75 0.42% 0.25 33735 59.25 59.25 59.95 6842 59.40 60.35 2006 2.66% 9.03%
Raiffeisenbank Bank 21.65 2.36% 0.50 186239 21.30 21.13 21.69 1005 21.59 21.74 1011 0.70% -2.17%
Ringkjøbing Landbobk 424.00 0.83% 3.50 899 422.50 422.00 424.50 16 424.00 427.50 457 0.12% 24.16%
Royal Bk of Scotld G 208.50 1.81% 3.70 4206076 206.10 205.00 210.20 1621 208.40 208.60 1518 5.52% -3.38%
SBANKEN ASA 67.00 -0.30% -0.20 369 67.40 67.00 67.40 5244 66.40 68.40 1025 - -10.90%
SEB A 90.78 0.93% 0.84 1424720 89.96 89.52 91.08 3861 89.38 92.38 3656 0.64% 5.58%
SHB A 93.26 0.91% 0.84 1426626 92.78 92.58 93.74 119 92.50 93.92 118 -1.19% -4.66%
SPAREBANK 1 SMN NK 2 97.10 -0.15% -0.15 13291 98.00 97.00 98.60 1307 96.10 98.80 2628 - 14.78%
SPAREBK 1 OESTLANDET 84.40 0.42% 0.35 11 84.40 84.40 84.40 1040 83.00 85.70 960 2.06% 1.20%
SPAREBKN MORE NK 100 316.00 0.00% 0.00 - 316.00 316.00 316.00 - - - - - -
STANDARD CHARTERED 689.60 0.41% 2.80 1901770 682.20 680.60 693.20 594 689.20 689.60 594 1.08% 12.98%
Société Générale 25.95 2.31% 0.58 842625 25.51 25.37 26.11 213 25.89 25.95 4 1.31% -6.61%
SpareBank 1 SR-Bk 98.90 -0.50% -0.50 4719 99.80 98.80 99.90 5363 98.05 99.50 142 4.21% 10.87%
Sparebank 1 Nord-Nor 68.80 0.00% 0.00 12030 69.00 68.70 69.00 1149 68.10 70.00 477 1.03% 10.34%
St. Galler KB N - - - - - - - - - - - - -
Svenska Handelsbanke 93.90 0.32% 0.30 3205 93.70 93.50 94.40 200 91.20 94.10 19 -2.19% -7.58%
Swedbank A 139.75 1.64% 2.25 391391 137.20 136.80 140.30 80 138.45 140.90 79 0.61% -29.24%
Sydbank 105.00 2.84% 2.90 11112 103.70 102.90 105.10 3817 104.10 105.80 3828 2.24% -32.08%
UBS Group N - - - - - - - - - - - - -
UNICREDIT 11.17 -2.33% -0.27 1085285 10.92 10.92 11.20 1528 11.17 11.18 1514 1.88% 13.27%
Unione Di Banche Ita 2.58 4.41% 0.11 620062 2.48 2.48 2.58 2141 2.57 2.58 2600 4.16% 2.26%
Valiant N - - - - - - - - - - - - -
Vontobel N - - - - - - - - - - - - -