05.08.2021 01:01:24
DJ US MEDIA PR USD
1368.54
USD
-1.5500
-0.11%
04.08.2021 23:57
 
Chart
Kursdaten
Kurs 1368.54 Eröffnung 1367.18
Diff. absolut -1.55 Tages-Hoch 1371.61
Diff. % -0.11 % Tages-Tief 1361.27
Volumen 134534090 Umsatz -
Schlusskurs vom 04.08.2021 1370.09 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 04.08.2021 / 23:57
Währung USD Aktualisierungsstand 05.08.2021 / 01:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 6.24% 1463.0 1234.2
1 Woche -2.04% 1410.9 1352.3
1 Monat -2.17% 1410.9 1337.9
3 Monate 0.36% 1410.9 1284.7
6 Monate 5.82% 1463.0 1284.7
1 Jahr 42.10% 1463.0 959.2
3 Jahre 58.55% 1463.0 661.1
31.56
26.51
20.88
1.13
6.24
13.78
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.56,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"4998234"},"2020":{"performance":20.88,"chartHeight":23.919168383005,"year":2020,"ID_NOTATION":"4998234"},"2021":{"performance":6.24,"chartHeight":17.703931488688,"year":2021,"ID_NOTATION":"4998234"}}
{"2019":{"performance":26.51,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9108678912277,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.78,"chartHeight":21.780682732646,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.931267964652,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.67,"chartHeight":22.760416725618,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.584074675965,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.198881099833,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.74,"chartHeight":22.127239440125,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.278466494285,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.172543245139,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.51,"chartHeight":8.2819522952656,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.972564736258,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.08.2021 01:01:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AMC Networks A 48.05 0.19% 0.09 224200 47.09 47.09 48.41 400 48.05 48.08 1200 -8.65% 34.33%
Charter Communicatio 770.00 -0.00% -0.02 1069286 770.22 763.09 771.87 100 734.42 785.00 200 6.61% 16.39%
Cogeco Cable 117.35 0.33% 0.39 30967 117.65 116.57 118.19 100 117.02 117.66 100 -0.64% 19.92%
Comcast Corp 57.97 -0.45% -0.26 9507592 58.01 57.48 58.43 100 57.70 58.31 100 -0.56% 11.13%
Corus Entertainment 5.67 -1.39% -0.08 368613 5.74 5.66 5.75 7800 5.67 5.68 600 -0.70% 32.48%
Discovery Comm 'A' 28.34 1.69% 0.47 6218359 27.81 27.43 28.58 100 28.20 28.43 100 -3.57% -5.82%
Discovery Communicat 26.65 0.57% 0.15 4300389 26.43 26.01 26.99 100 26.00 26.85 100 -3.43% 1.18%
Dish Network Co. 41.51 -1.17% -0.49 1384901 41.72 41.14 41.76 100 40.50 41.80 1100 -2.08% 28.35%
Dolby Laboratories 97.09 -2.61% -2.60 347017 99.21 96.96 99.54 100 96.00 99.00 300 1.63% -0.04%
FactSet Research Sys 358.79 0.23% 0.81 112973 356.44 355.80 361.92 100 290.01 361.43 100 3.89% 7.91%
GRAHAM HOLDINGS 644.18 -2.32% -15.33 16608 652.53 643.89 655.14 100 629.30 755.00 100 2.22% 23.65%
Interpublic Group of 35.56 -1.30% -0.47 3912074 35.75 35.51 36.23 100 34.98 37.30 200 1.95% 53.19%
LAMAR ADVERTISING A 106.30 -0.77% -0.82 371983 106.97 106.20 107.32 400 106.20 106.30 1800 2.53% 28.72%
Liberty Global 27.66 0.80% 0.22 2228045 28.24 27.47 28.34 600 26.81 28.50 600 4.33% 13.29%
Liberty Global 27.60 0.25% 0.07 3043482 27.54 27.43 28.11 2600 27.59 27.61 15600 4.94% 16.70%
LiveRamp Holdings 38.66 -2.55% -1.01 460251 39.22 38.60 39.74 100 38.50 40.25 100 -4.19% -47.18%
Meredith Co. 43.53 -0.34% -0.15 87648 43.21 43.16 44.15 500 41.72 45.57 100 0.65% 126.72%
Morningstar 266.18 1.39% 3.65 147461 262.58 261.85 269.98 600 265.35 266.19 100 7.48% 13.37%
New York Times 'A' 46.52 7.66% 3.31 5155854 47.81 46.03 48.75 100 45.50 46.74 200 -1.23% -16.53%
News B 23.41 1.52% 0.35 937087 23.43 23.32 23.78 100 15.15 23.64 10000 -1.91% 29.77%
News Corp 'A' 24.33 1.08% 0.26 2777991 24.43 24.19 24.66 100 20.18 26.00 100 -1.70% 35.39%
Nielsen Holdings 23.10 -1.87% -0.44 4760032 23.34 23.05 23.43 100 22.90 24.70 100 -3.95% 10.69%
Omnicom Group 71.52 -1.85% -1.35 1427558 72.38 71.40 73.04 100 69.30 76.49 100 -0.82% 16.84%
Qurate Retail A 11.68 -3.39% -0.41 3217681 11.93 11.65 12.20 200 11.40 12.35 100 -2.34% 6.47%
S&P Global Inc 439.50 0.79% 3.45 2280694 436.05 434.34 444.64 100 412.00 450.00 100 6.78% 33.70%
Scholastic 33.53 -0.45% -0.15 155778 33.27 32.84 33.72 200 20.00 47.00 200 -0.03% 34.72%
Shaw Communications 36.06 -1.50% -0.55 884540 36.46 35.90 36.64 600 36.01 36.09 3500 -0.69% 61.41%
Tegna Inc 17.29 -1.20% -0.21 688624 17.28 17.16 17.54 100 16.90 18.00 2700 0.29% 25.45%
Thomson Reuters 132.74 0.57% 0.75 222075 132.47 131.86 133.15 100 132.41 132.74 100 0.36% 26.69%
ViacomCBS 'B' 38.79 0.83% 0.32 17013428 38.30 38.23 39.29 300 38.57 38.61 3900 -6.94% 3.25%
Walt Disney Company 172.58 -0.24% -0.41 5659506 172.50 171.34 173.25 100 172.36 172.67 1900 -3.64% -4.75%
WILEY(JOHN)+SONS A D 57.82 -2.74% -1.63 157662 58.75 57.82 59.46 100 47.86 58.71 100 3.21% 30.20%