08.12.2021 20:05:31
STXE 600 FINANCIAL PR.EUR
222.88
$$$
-1.4400
-0.64%
08.12.2021 17:50
 
Chart
Kursdaten
Kurs 222.88 Eröffnung 222.88
Diff. absolut -1.44 Tages-Hoch 222.88
Diff. % -0.64 % Tages-Tief 222.88
Volumen - Umsatz -
Schlusskurs vom 07.12.2021 224.32 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.12.2021 / 17:50
Währung $$$ Aktualisierungsstand 08.12.2021 / 20:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 22.60% 232.8 177.1
1 Woche 1.05% 224.3 217.8
1 Monat -3.67% 232.8 215.1
3 Monate 3.26% 232.8 206.5
6 Monate 3.20% 232.8 199.3
1 Jahr 22.46% 232.8 174.9
3 Jahre 18.36% 232.8 126.5
17.68
26.51
1.13
22.6
17.69
SMI
-16.71
SMI
SMI
2019
2020
2021
{"2019":{"performance":17.68,"chartHeight":23.074385373697,"year":2019,"ID_NOTATION":"101101"},"2020":{"performance":-16.71,"chartHeight":22.783879137258,"year":2020,"ID_NOTATION":"101101"},"2021":{"performance":22.6,"chartHeight":24.338394554489,"year":2021,"ID_NOTATION":"101101"}}
{"2019":{"performance":26.51,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9152228475328,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":17.69,"chartHeight":23.077296530798,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.939542684137,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.37,"chartHeight":23.803546344999,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.596089506879,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.207775332466,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.783879137258,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.290331967101,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.18386822656,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.734166915869,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.97988219018,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.35,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.12.2021 20:05:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ackermans & van Haar 149.70 -0.53% -0.80 6724 150.50 148.50 150.60 20 149.50 149.80 81 2.04% 21.21%
- - - - - - - - - - - 0.00% 0.00%
AEGON 4.09 -1.09% -0.04 1937989 4.11 4.01 4.12 4145 4.08 4.08 684 0.99% 26.42%
AGEAS/NV 46.19 -0.01% -0.01 227173 46.09 45.79 46.64 496 46.03 46.03 40 -3.22% 5.82%
ALLIANZ 204.95 -0.57% -1.18 168417 205.60 202.90 206.25 1285 204.85 204.85 1285 2.94% 1.36%
Amundi S.A. 72.22 -0.65% -0.47 48583 72.65 72.20 73.55 185 72.20 72.20 87 -3.15% 7.72%
- - - - - - - - - - - 0.00% 0.00%
Assicurazioni Genera 18.52 -1.19% -0.22 1633436 18.67 18.50 18.75 41107 18.50 18.50 11 2.01% 29.90%
- - - - - - - - - - - 0.00% 0.00%
AXA S.A. 25.56 -0.47% -0.12 1411842 25.60 25.20 25.75 5974 25.55 25.55 1072 1.06% 30.76%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 0.90 -0.47% -0.00 41069 0.91 0.90 0.91 81 0.90 0.90 81 -4.54% -14.91%
BBVA 5.21 1.50% 0.08 13127753 5.10 5.10 5.29 1149 5.20 5.24 1149 8.35% 28.33%
B. COM. PORTUGUES 0.14 -2.71% -0.00 2107597 0.15 0.14 0.15 5280 0.14 0.14 15495 -1.10% 15.91%
BA.SABADELL 0.59 -1.00% -0.01 6796564 0.60 0.59 0.60 10070 0.59 0.60 1089 -0.97% 68.21%
Banco Santander 2.75 -2.57% -0.07 19160647 2.79 2.73 2.81 3832 2.75 2.76 2184 -2.68% 7.12%
Bank of Ireland 5.03 0.44% 0.02 739673 5.00 4.90 5.06 1265 4.74 5.52 1688 1.78% 52.33%
BANKINTER 4.39 -0.75% -0.03 707541 4.42 4.35 4.46 286 4.39 4.41 1364 -0.20% -0.75%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.56 -0.81% -0.03 67990 3.59 3.54 3.59 590 3.54 3.56 179 2.95% 62.18%
BNP Paribas 58.17 -0.29% -0.17 1091779 58.59 57.18 58.68 3558 58.13 58.13 3558 2.59% 33.91%
Bper Banca 1.74 -1.31% -0.02 704304 1.76 1.73 1.77 39198 1.74 1.74 229 0.67% 16.75%
- - - - - - - - - - - 0.00% 0.00%
Caixabank 2.36 -0.21% -0.01 3956136 2.35 2.33 2.40 3471 2.36 2.37 2544 1.16% 11.29%
Castellum 253.60 -0.63% -1.60 391194 255.35 251.00 255.80 7 253.60 254.10 69 -0.94% 21.51%
- - - - - - - - - - - 0.00% 0.00%
COFINIMMO 137.90 -0.14% -0.20 11719 138.10 137.40 138.90 50 137.60 144.90 6 -0.43% 13.03%
Commerzbank 6.45 -1.44% -0.09 1378673 6.52 6.35 6.54 3422 6.45 6.45 1065 0.75% 21.89%
Covivio 70.80 -1.61% -1.16 62652 71.76 69.48 71.76 146 70.76 70.76 25 -3.36% -5.91%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 12.37 -0.91% -0.11 1341157 12.44 12.23 12.50 4206 12.41 12.41 703 0.44% 19.10%
Danske Bank 114.45 -0.95% -1.10 637586 115.55 113.70 116.42 2668 114.50 114.50 281 2.37% 13.32%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE BANK 11.40 -0.21% -0.02 2064493 11.38 11.14 11.48 6132 11.41 11.41 677 4.63% 26.81%
DEUTSCHE BOERSE 137.45 -1.12% -1.55 267441 139.05 137.30 140.35 570 137.75 137.75 126 -2.31% -1.84%
DEUTSCHE EUROSHOP 14.44 0.98% 0.14 72996 14.28 14.16 14.66 29 14.41 14.49 29 1.30% -21.48%
- - - - - - - - - - - 0.00% 0.00%
DNB Bank 203.00 -1.31% -2.70 419838 205.00 200.80 206.10 2961 203.10 203.10 584 0.12% 0.00%
ERSTE GROUP BANK 39.77 -0.60% -0.24 346825 39.97 39.35 40.11 1134 39.80 39.80 119 2.95% 56.21%
Exor NV 80.16 -1.58% -1.29 121321 81.26 80.00 81.86 724 80.06 80.06 1 0.50% 20.69%
- - - - - - - - - - - 0.00% 0.00%
Gecina 116.75 -1.25% -1.48 58876 118.05 116.40 118.65 70 116.65 116.80 71 -0.17% -7.63%
Gjensidige Forsikr 210.50 0.24% 0.50 92363 210.40 209.40 211.90 727 210.60 210.60 184 1.99% 10.32%
- - - - - - - - - - - 0.00% 0.00%
GBL 98.24 -0.45% -0.44 46108 98.96 98.16 99.34 444 98.18 98.18 50 1.82% 18.68%
Hannover Rueck 162.68 0.02% 0.03 38592 162.00 160.90 163.25 217 162.55 162.55 77 1.64% 23.19%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 280.80 -0.28% -0.80 205101 281.60 279.80 283.00 795 280.60 280.60 260 1.89% 2.11%
ING Groep 12.58 -0.47% -0.06 3559073 12.64 12.33 12.66 12323 12.55 12.55 2484 0.87% 63.63%
- - - - - - - - - - - 0.00% 0.00%
INTESA SANPAOLO 2.24 -1.04% -0.02 11332970 2.25 2.23 2.27 1067560 2.23 2.23 4546 3.11% 16.51%
- - - - - - - - - - - 0.00% 0.00%
Investor B 219.00 -0.66% -1.45 1192124 220.40 218.25 223.20 6084 218.40 218.40 697 2.48% 45.59%
JM 407.00 -1.21% -5.00 61243 411.70 406.30 414.60 15 406.70 407.60 12 -1.07% 39.77%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 329.05 -2.42% -8.15 43375 337.30 326.30 339.25 86 327.90 329.30 47 -2.50% 39.37%
KBC Groep 75.84 0.26% 0.20 289327 75.62 75.04 76.40 745 75.90 75.90 168 1.39% 31.46%
- - - - - - - - - - - 0.00% 0.00%
Klépierre 19.28 -0.90% -0.17 529330 19.36 18.64 19.47 790 19.32 19.32 790 1.74% 4.90%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
LEG Immobilien 121.17 -1.76% -2.17 81480 123.70 120.50 123.70 260 121.25 121.25 93 -0.12% -4.50%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.81 -1.28% -0.02 356684 1.83 1.81 1.84 3310 1.81 1.81 1788 -1.39% 13.82%
Mediobanca Banca di 10.12 -0.98% -0.10 582380 10.18 10.11 10.23 15412 10.11 10.11 2 3.31% 33.30%
Merlin Properties SO 9.72 1.08% 0.10 772321 9.58 9.56 9.85 331 9.72 9.73 344 0.56% 26.42%
Münchener Rück 250.28 -0.13% -0.32 74889 250.65 248.07 252.50 475 249.70 249.70 19 1.37% 2.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
NN Group 45.44 -0.85% -0.39 188746 45.61 44.98 45.80 1078 45.30 45.30 205 1.77% 27.32%
Nordea Bank 109.22 -0.49% -0.54 2249564 109.40 108.09 110.00 10833 109.20 109.20 1447 0.46% 62.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Raiffeisenbank Bank 25.62 -1.84% -0.48 229962 26.14 25.50 26.36 328 25.60 26.50 25 -3.54% 51.87%
Sampo 'A' 44.22 -0.16% -0.07 409755 44.24 43.89 44.56 1497 44.09 44.09 636 1.35% 27.45%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 26.87 -1.39% -0.38 210917 27.21 26.65 27.52 293 26.84 26.89 312 -2.86% 1.02%
- - - - - - - - - - - 0.00% 0.00%
SEB A 131.85 -2.48% -3.35 1565169 135.00 130.62 135.00 5167 131.85 131.85 466 -1.16% 55.26%
Société Générale 29.19 0.64% 0.18 772813 29.34 28.69 29.51 2505 29.20 29.20 488 2.35% 70.54%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SHB A 96.14 -2.00% -1.96 2204160 97.60 95.70 97.92 3887 96.30 96.30 3887 -1.23% 16.06%
Swedbank A 185.17 -1.48% -2.79 646734 187.96 184.34 187.96 2478 185.28 185.28 273 0.24% 27.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 211.40 -3.34% -7.30 46396 219.50 210.80 219.90 441 211.00 211.40 131 -3.91% 58.23%
Topdanmark 359.80 -1.53% -5.60 45756 367.50 357.80 367.50 182 359.80 360.40 25 0.11% 35.67%
Tryg A/S 165.25 0.39% 0.65 330916 164.38 163.80 165.50 1305 165.10 165.10 459 3.02% 10.64%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 11.57 -1.06% -0.12 2821432 11.69 11.46 11.74 152022 11.55 11.55 88 4.06% 50.97%
UnipolSai Assicurazi 2.46 -1.40% -0.04 158417 2.49 2.45 2.50 682 2.46 2.48 1395 0.08% 12.44%
Vonovia SE 50.16 -1.18% -0.60 1053129 50.66 50.00 50.90 2381 50.24 50.24 38 2.91% -9.97%
Wendel 100.80 -1.56% -1.60 18001 101.70 100.40 102.60 130 100.60 101.20 40 -0.98% 2.91%
Wereldhave 12.23 0.58% 0.07 37513 12.16 12.00 12.35 131 12.23 12.26 396 0.66% 14.09%
WFD Unibail Rodamco 62.34 -1.95% -1.24 209675 62.98 60.46 63.35 382 62.24 62.24 84 3.81% -3.53%
- - - - - - - - - - - 0.00% 0.00%