17.09.2021 16:08:32
DJ US FINANCIAL SERV. PR
1676.25
USD
-5.3100
-0.32%
17.09.2021 15:53
 
Chart
Kursdaten
Kurs 1676.25 Eröffnung 1675.44
Diff. absolut -5.31 Tages-Hoch 1684.53
Diff. % -0.32 % Tages-Tief 1675.44
Volumen 21958594 Umsatz -
Schlusskurs vom 17.09.2021 1681.56 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.09.2021 / 15:53
Währung USD Aktualisierungsstand 17.09.2021 / 16:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 22.71% 1735.8 1289.2
1 Woche -0.67% 1705.0 1666.9
1 Monat -2.41% 1735.8 1662.4
3 Monate 2.89% 1735.8 1587.8
6 Monate 11.17% 1735.8 1435.6
1 Jahr 40.91% 1735.8 1094.1
3 Jahre 61.16% 1735.8 752.5
37.38
26.51
14.05
1.13
22.71
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":37.38,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"4506185"},"2020":{"performance":14.05,"chartHeight":21.985300614521,"year":2020,"ID_NOTATION":"4506185"},"2021":{"performance":22.71,"chartHeight":24.468089184711,"year":2021,"ID_NOTATION":"4506185"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.54,"chartHeight":21.794125685988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":20.780685425005,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.09.2021 16:08:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 160.14 0.26% 0.42 17753 159.85 159.73 160.50 200 159.78 160.57 100 -2.06% 57.05%
AGF ManagementPref. 7.54 -1.95% -0.15 12416 7.65 7.54 7.65 700 7.53 7.55 700 5.20% 26.48%
American Express 163.05 0.26% 0.42 745139 161.57 161.57 163.75 200 162.97 163.10 100 2.03% 34.51%
Ameriprise Financial 272.26 0.37% 1.01 117181 270.48 270.48 273.71 100 271.89 272.41 100 0.63% 39.58%
Bank of New York Mel 51.20 -0.33% -0.17 843203 51.18 51.06 51.49 400 51.20 51.21 200 -2.86% 21.04%
Blackrock 879.55 -1.22% -10.89 178074 878.01 877.42 887.56 100 878.78 879.80 100 -3.44% 23.41%
Canaccord Genuity 15.38 0.98% 0.15 50032 15.22 15.22 15.53 100 15.37 15.40 3100 0.20% 36.47%
Capital One 160.76 0.37% 0.59 540205 159.10 159.10 161.15 100 160.71 160.79 300 2.82% 62.03%
Charles Schwab 70.84 0.08% 0.06 1580857 70.28 70.26 70.93 400 70.78 70.84 100 -2.14% 33.45%
CI Financial Co. 26.92 0.45% 0.12 77037 26.61 26.61 26.98 400 26.90 26.92 900 7.03% 69.84%
CIT Group 50.76 0.55% 0.28 161935 50.80 50.38 50.80 200 50.74 50.80 100 -5.86% 40.61%
CME Group 188.97 0.15% 0.28 350029 188.11 188.11 189.53 100 188.85 189.05 100 -1.96% 3.65%
Discover Financial S 125.10 0.64% 0.80 350054 124.24 123.87 125.78 100 125.05 125.16 100 3.33% 37.30%
DUNDEE CORP. A 1.60 4.58% 0.07 504901 1.60 1.56 1.61 1400 1.55 1.60 5900 1.27% 15.11%
Equifax 272.49 -0.55% -1.51 225361 273.87 271.97 273.87 100 272.19 272.69 100 -0.69% 42.09%
EZCORP 7.08 -0.42% -0.03 97293 7.10 7.04 7.12 400 7.08 7.09 500 7.08% 48.43%
Federated Hermes B 30.79 -0.19% -0.06 133681 31.00 30.74 31.02 600 30.76 30.81 300 -3.44% 6.78%
FIRST NATIONAL FIN. 44.73 -0.40% -0.18 2017 44.29 44.29 44.86 100 44.66 44.78 100 -1.53% 8.27%
Franklin Resources 31.74 0.22% 0.07 541251 31.53 31.53 32.06 800 31.72 31.74 300 0.99% 26.73%
Goldman Sachs Group 394.82 -0.47% -1.85 641351 396.32 393.42 399.16 100 394.70 394.95 100 -1.95% 50.42%
Greenhill & 13.88 1.24% 0.17 16747 13.77 13.77 13.88 300 13.66 14.19 1000 -2.28% 12.93%
Home Capital Group 37.40 -1.14% -0.43 8562 37.76 37.35 37.76 200 37.36 37.41 200 0.69% 27.37%
IGM Financial 47.52 -0.65% -0.31 6797 47.62 47.51 47.64 100 47.49 47.55 100 1.53% 38.60%
Intercontinental Exc 118.23 -0.58% -0.69 816905 118.47 118.00 118.74 100 118.21 118.26 100 -0.44% 3.16%
Invesco 26.14 5.04% 1.25 2884455 26.54 26.05 27.03 200 26.14 26.15 300 0.44% 42.80%
MasterCard 342.00 -1.24% -4.31 796818 344.00 342.00 346.00 100 342.00 342.13 200 -1.45% -2.98%
Moodys 376.90 -0.90% -3.42 154995 377.60 376.60 378.70 100 376.91 377.33 200 -0.57% 31.04%
Morgan Stanley 103.51 1.01% 1.04 2075264 102.13 102.13 103.89 300 103.51 103.53 200 -1.32% 49.53%
MSCI 646.08 -0.93% -6.07 80119 645.40 645.40 651.40 100 646.09 648.93 100 -0.11% 46.05%
NASDAQ Inc 193.96 -0.75% -1.47 134405 194.86 193.29 194.91 100 193.73 194.02 100 -1.27% 47.23%
Northern Trust 109.28 -0.25% -0.27 195749 107.83 107.83 110.16 100 109.20 109.36 200 -4.39% 17.62%
Ocwen Financial Co. 28.63 0.85% 0.24 8036 28.53 28.53 28.63 200 28.45 28.80 200 -1.49% -1.80%
Onex Co. 92.69 -0.53% -0.49 9091 92.42 92.42 93.41 100 92.60 92.78 300 4.05% 27.54%
Raymond James Financ 134.94 0.36% 0.48 225508 133.99 133.99 135.73 100 134.82 135.05 300 -2.48% 40.54%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 59.02 -0.76% -0.45 50572 59.47 58.99 59.65 100 58.99 59.09 100 -1.13% 3.48%
SLM CORPORATION 18.13 1.45% 0.26 259823 17.92 17.92 18.27 1100 18.13 18.15 400 -0.83% 44.23%
State Street 86.43 -0.71% -0.62 418125 87.29 86.26 87.65 200 86.40 86.46 400 -0.96% 19.61%
Stifel Financial Co. 66.95 0.59% 0.40 49965 66.84 66.78 67.50 400 66.79 67.12 200 -2.32% 31.91%
T. Rowe Price Group 215.13 0.05% 0.10 225949 214.07 214.00 216.70 200 215.06 215.43 100 -1.00% 42.04%
TMX Group 137.71 -1.10% -1.53 9419 138.37 137.61 139.04 100 137.55 137.72 200 -0.27% 9.52%
Visa 222.40 -0.86% -1.93 1483270 222.45 222.38 223.70 200 222.36 222.41 100 -1.39% 2.56%
WESTERN UNION 21.16 -0.63% -0.14 420086 21.18 21.14 21.33 600 21.15 21.16 900 -0.14% -2.96%