18.01.2022 20:10:04
STXE 600 FINANCIAL PR.USD
202.53
$$$
-2.7100
-1.32%
18.01.2022 17:50
 
Chart
Kursdaten
Kurs 202.53 Eröffnung 202.53
Diff. absolut -2.71 Tages-Hoch 202.53
Diff. % -1.32 % Tages-Tief 202.53
Volumen - Umsatz -
Schlusskurs vom 17.01.2022 205.24 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.01.2022 / 17:50
Währung $$$ Aktualisierungsstand 18.01.2022 / 20:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 5.11% 206.9 192.8
1 Woche 0.90% 206.9 202.5
1 Monat 9.59% 206.9 181.9
3 Monate 4.23% 206.9 180.8
6 Monate 11.82% 206.9 174.8
1 Jahr 20.16% 206.9 159.9
3 Jahre 21.54% 206.9 101.8
1.13
16.56
18.92
5.11
SMI
-9.02
SMI
SMI
-2.69
2020
2021
2022
{"2020":{"performance":-9.02,"chartHeight":19.606381476308,"year":2020,"ID_NOTATION":"101105"},"2021":{"performance":16.56,"chartHeight":22.733749097568,"year":2021,"ID_NOTATION":"101105"},"2022":{"performance":5.11,"chartHeight":16.681316812783,"year":2022,"ID_NOTATION":"101105"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.69,"chartHeight":13.378354200589,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.09,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.86,"chartHeight":11.479092867011,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-0.71,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.01.2022 20:10:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ackermans & van Haar 178.20 -0.17% -0.30 5586 177.80 176.15 178.40 26 177.80 178.30 50 2.41% 5.76%
- - - - - - - - - - - 0.00% 0.00%
AEGON 5.05 0.82% 0.04 2134941 5.00 5.00 5.07 14514 5.06 5.06 1060 3.59% 14.64%
AGEAS/NV 44.06 -2.84% -1.29 573145 45.39 44.04 45.40 26 43.99 44.08 3 -10.83% -3.39%
ALLIANZ 225.90 -0.45% -1.02 252222 225.90 224.80 226.90 66 225.65 226.10 80 0.20% 8.74%
Amundi S.A. 72.25 -1.90% -1.40 54226 73.25 71.97 73.40 2175 72.50 72.50 2175 0.28% -0.28%
- - - - - - - - - - - 0.00% 0.00%
Assicurazioni Genera 18.86 1.36% 0.25 1427235 18.52 18.43 18.88 64820 18.86 18.86 5 1.45% 1.23%
- - - - - - - - - - - 0.00% 0.00%
AXA S.A. 28.61 0.03% 0.01 1592629 28.44 28.33 28.75 60946 28.60 28.60 269 2.75% 9.48%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 0.91 -0.79% -0.01 15005 0.91 0.91 0.91 81 0.91 0.91 81 -1.49% 1.65%
BBVA 5.77 -0.33% -0.02 7607449 5.74 5.73 5.81 17861 5.78 5.78 1392 3.13% 9.79%
B. COM. PORTUGUES 0.16 -1.26% -0.00 3277302 0.16 0.16 0.17 26164 0.16 0.17 40623 -1.67% 16.83%
BA.SABADELL 0.69 -0.14% -0.00 9244223 0.69 0.68 0.70 3208 0.69 0.69 8673 4.54% 17.07%
Banco Santander 3.14 -0.38% -0.01 13594690 3.15 3.13 3.18 397787 3.14 3.14 4722 0.77% 6.65%
BANKINTER 5.22 0.77% 0.04 2055824 5.14 5.14 5.37 1149 5.20 5.22 97 7.87% 15.92%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 3.83 -2.96% -0.12 25252 3.89 3.83 3.89 778 3.81 3.87 778 0.00% 3.93%
BNP Paribas 66.14 0.10% 0.07 766465 65.78 65.38 66.70 11195 66.01 66.01 270 3.00% 9.05%
Bper Banca 1.94 0.41% 0.01 503476 1.93 1.91 1.95 5790 1.94 1.94 287 0.57% 6.61%
- - - - - - - - - - - 0.00% 0.00%
Caixabank 2.83 -2.72% -0.08 10287652 2.90 2.83 2.93 141398 2.83 2.83 67 3.21% 17.01%
Castellum 208.80 -3.24% -7.00 539126 216.00 208.20 216.00 891 209.00 209.00 891 -4.92% -14.50%
- - - - - - - - - - - 0.00% 0.00%
COFINIMMO 139.60 -0.78% -1.10 34514 141.00 138.90 142.00 50 139.40 139.70 48 0.58% -0.75%
Commerzbank 7.39 -0.42% -0.03 1450023 7.39 7.35 7.54 3827 7.38 7.38 3827 -0.16% 10.17%
Covivio 75.96 -0.03% -0.02 20430 75.74 75.06 76.08 252 75.78 75.78 252 2.26% 4.86%
- - - - - - - - - - - 0.00% 0.00%
Crédit Agricole 13.64 -0.64% -0.09 2116146 13.69 13.55 13.71 24104 13.67 13.67 408 0.84% 9.07%
Danske Bank 128.88 0.17% 0.23 640012 128.65 127.35 129.20 14699 129.00 129.00 1452 4.95% 14.05%
- - - - - - - - - - - 0.00% 0.00%
DEUTSCHE BANK 11.95 -0.55% -0.07 2306273 11.91 11.86 12.16 7315 11.93 11.93 628 -3.11% 7.85%
DEUTSCHE BOERSE 156.12 0.34% 0.53 203212 155.10 154.60 156.45 1969 156.20 156.20 152 4.68% 6.26%
DEUTSCHE EUROSHOP 16.31 0.15% 0.03 72329 16.19 15.99 16.45 211 16.31 16.33 128 3.75% 11.94%
- - - - - - - - - - - 0.00% 0.00%
DNB Bank 214.80 -0.05% -0.10 321716 216.00 214.50 216.20 18918 215.40 215.40 364 2.63% 6.18%
ERSTE GROUP BANK 44.70 0.17% 0.07 426977 44.51 44.47 45.56 9875 44.62 44.62 134 3.95% 8.63%
Exor NV 77.60 -0.64% -0.50 97445 77.42 76.18 77.96 4994 77.26 77.26 1 2.08% -1.66%
- - - - - - - - - - - 0.00% 0.00%
Gecina 121.20 -0.66% -0.80 50493 121.65 120.35 121.85 41 121.70 121.70 41 -1.12% -1.74%
Gjensidige Forsikr 223.20 -0.36% -0.80 124382 223.90 220.70 224.50 3949 222.80 222.80 912 1.59% 4.10%
- - - - - - - - - - - 0.00% 0.00%
GBL 97.78 -0.20% -0.20 60391 97.52 97.24 98.02 1361 97.60 97.60 36 -0.01% -0.71%
Hannover Rueck 174.20 -0.97% -1.70 51701 175.00 174.15 175.40 937 174.35 174.35 42 -1.02% 3.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 286.80 -2.58% -7.60 162056 293.00 286.00 293.00 349 286.60 286.80 184 -2.52% -0.69%
ING Groep 13.48 -0.10% -0.01 2703410 13.43 13.34 13.57 44124 13.44 13.44 1130 2.85% 9.90%
- - - - - - - - - - - 0.00% 0.00%
INTESA SANPAOLO 2.58 0.08% 0.00 26121970 2.57 2.53 2.58 1637551 2.58 2.58 629 4.08% 13.38%
- - - - - - - - - - - 0.00% 0.00%
Investor B 203.35 -3.44% -7.25 1019555 209.60 203.05 209.60 1456 203.40 203.40 339 -6.89% -10.87%
JM 359.70 -3.44% -12.80 30361 372.30 358.40 372.30 111 359.20 359.90 11 -6.38% -11.99%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 405.10 -0.47% -1.90 87980 404.05 397.00 406.80 70 403.20 405.70 14 8.55% 19.83%
KBC Groep 84.08 0.67% 0.56 666118 83.26 83.15 85.05 12802 84.08 84.08 128 3.96% 11.66%
- - - - - - - - - - - 0.00% 0.00%
Klépierre 22.80 1.69% 0.38 314583 22.25 22.20 22.93 498 22.82 22.82 498 -1.47% 9.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
LEG Immobilien 115.15 -0.82% -0.95 65529 115.70 114.00 115.85 1014 115.25 115.25 162 -1.87% -5.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MAPFRE 1.95 2.45% 0.05 1268420 1.89 1.89 1.96 23911 1.94 1.94 23911 4.51% 8.09%
Mediobanca Banca di 10.37 -0.62% -0.07 314840 10.33 10.26 10.38 47664 10.33 10.33 280 -0.81% 2.37%
Merlin Properties SO 10.02 -0.89% -0.09 431222 10.11 9.93 10.11 598 9.98 10.03 168 2.57% 4.70%
Münchener Rück 273.20 -0.18% -0.50 77629 271.00 269.90 274.25 2575 272.55 272.55 27 0.17% 4.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
NN Group 51.91 -0.02% -0.01 209285 51.52 51.04 51.98 8321 51.98 51.98 1952 2.45% 8.62%
Nordea Bank 111.60 -2.82% -3.24 4118052 114.52 111.16 114.62 170890 111.34 111.34 1114 -1.10% 0.87%
- - - - - - - - - - - 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 25.55 -2.18% -0.57 398788 25.92 25.52 26.40 286 25.52 25.58 265 -2.37% -0.58%
Sampo 'A' 44.13 -1.12% -0.50 336428 44.64 44.08 44.64 4934 44.08 44.08 166 -1.12% -0.09%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 29.65 0.82% 0.24 406658 29.38 29.21 29.99 223 29.65 29.70 64 2.70% 8.29%
- - - - - - - - - - - 0.00% 0.00%
SEB A 122.85 -3.04% -3.85 1772394 124.85 122.50 125.10 38905 122.45 122.45 584 -3.42% -2.46%
Société Générale 34.31 -0.44% -0.15 1298587 34.26 33.91 34.52 22295 34.33 34.33 1500 3.53% 13.61%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SHB A 103.50 0.44% 0.45 1493725 102.90 102.15 103.55 30064 103.55 103.55 2638 2.37% 5.68%
Swedbank A 180.92 -1.00% -1.82 1001407 182.82 180.10 182.92 6446 180.70 180.70 6446 -1.26% -0.69%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sydbank 235.20 -0.42% -1.00 26208 237.70 232.60 239.80 32 235.20 235.20 12 7.10% 13.73%
Topdanmark 376.80 -1.82% -7.00 40378 381.30 375.20 381.30 76 375.40 378.20 28 -0.79% 2.56%
Tryg A/S 163.55 -1.62% -2.70 498627 165.75 162.40 166.00 4617 163.45 163.45 150 -0.40% 1.33%
- - - - - - - - - - - 0.00% 0.00%
UNICREDIT 13.69 0.68% 0.09 3710415 13.55 13.49 13.84 131961 13.70 13.70 1828 -3.00% 0.94%
UnipolSai Assicurazi 2.55 0.08% 0.00 148904 2.54 2.52 2.56 2456 2.53 2.56 2456 1.68% 2.82%
Vonovia SE 47.61 -0.77% -0.37 1135061 47.75 47.16 47.76 12840 47.62 47.62 168 1.90% -1.65%
Wendel 101.35 -1.98% -2.05 11186 102.70 101.10 102.70 46 101.30 102.50 58 -3.38% -3.93%
Wereldhave 13.74 0.44% 0.06 10734 13.60 13.52 13.76 237 13.72 13.75 96 1.25% 7.34%
WFD Unibail Rodamco 65.83 0.77% 0.50 108592 64.80 64.49 66.01 3670 66.03 66.03 427 -1.26% 6.92%
- - - - - - - - - - - 0.00% 0.00%