20.10.2019 00:31:59
DJ US BANKS
463.64
USD
2.1400
0.46%
18.10.2019 23:51
 
Chart
Kursdaten
Kurs 463.64 Eröffnung 461.35
Diff. absolut 2.14 Tages-Hoch 465.39
Diff. % 0.46 % Tages-Tief 459.98
Volumen 209231026 Umsatz -
Schlusskurs vom 17.10.2019 461.50 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2019 / 23:51
Währung USD Aktualisierungsstand 20.10.2019 / 00:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.02% 468.1 379.6
1 Woche 2.62% 466.9 449.4
1 Monat 0.19% 466.9 429.5
3 Monate 2.95% 468.1 407.0
6 Monate 2.79% 468.1 407.0
1 Jahr 3.61% 468.1 360.4
3 Jahre 46.79% 517.8 316.3
15.95
13
SMI
20.02
18.22
SMI
-18.81
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.95,"chartHeight":20.999543990811,"year":2017,"ID_NOTATION":"1197278"},"2018":{"performance":-18.81,"chartHeight":21.790485428927,"year":2018,"ID_NOTATION":"1197278"},"2019":{"performance":20.02,"chartHeight":22.089459666104,"year":2019,"ID_NOTATION":"1197278"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 00:31:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Associated Banc-Corp 20.51 1.13% 0.23 1063413 20.24 20.24 20.56 200 20.25 20.65 300 3.59% 3.64%
BB & T Corp 52.67 0.44% 0.23 5074405 52.42 52.34 53.02 100 41.05 52.99 100 1.29% 21.58%
BOK FINL CORP. DL-,0 78.15 0.05% 0.04 83062 77.66 77.66 78.53 100 66.10 78.15 700 3.47% 6.57%
BancorpSouth 29.46 0.14% 0.04 310363 29.19 29.18 29.50 100 27.67 30.00 100 0.55% 12.70%
Bank of America 30.35 0.30% 0.09 48875805 30.13 30.10 30.49 2700 30.35 30.48 3300 4.98% 23.17%
Bank of Hawaii Co. 86.08 1.43% 1.21 142502 84.52 84.52 86.22 1000 0.01 90.00 200 2.61% 27.87%
Bank of Montreal 96.86 -0.03% -0.03 1098727 97.24 96.64 97.25 600 96.78 96.91 2000 -0.12% 8.60%
Bank of Nova Scotia 75.57 0.11% 0.08 1455701 75.91 75.47 75.91 500 75.55 75.60 300 0.56% 11.05%
Canadian Imperial Bk 111.05 0.49% 0.54 1280683 110.88 110.29 111.20 500 110.95 111.06 700 1.06% 9.22%
Canadian Western Ban 33.31 -0.06% -0.02 143499 33.50 32.63 33.53 200 33.20 33.36 2300 -0.33% 27.92%
Capitol Federal Fina 14.19 1.07% 0.15 239258 13.98 13.95 14.20 1700 13.00 14.44 500 1.79% 11.12%
Cathay General Banco 35.77 1.15% 0.41 355568 35.24 35.24 35.92 900 35.76 35.77 1800 3.40% 6.67%
Citigroup 69.74 0.20% 0.14 10418238 69.32 69.14 70.09 100 69.78 70.27 100 -0.51% 33.96%
Comerica 65.45 1.33% 0.86 1673478 64.20 64.10 65.84 100 59.00 71.80 100 0.14% -4.72%
Commerce Bancshares 62.78 0.77% 0.48 464816 62.04 61.99 62.95 500 58.62 64.50 100 5.11% 11.37%
Cullen/Frost Bankers 91.04 1.53% 1.37 334292 89.19 89.18 91.36 1000 0.01 91.13 100 4.25% 3.53%
East West Bancorp 41.30 -0.17% -0.07 2494309 41.40 41.08 41.69 1800 41.28 41.30 8500 -3.53% -5.12%
F.N.B. Co. 11.99 -1.24% -0.15 3119651 12.14 11.96 12.19 800 11.33 12.27 500 3.18% 21.85%
FIRST FIN. BANKSHS D 34.87 3.41% 1.15 724003 33.72 33.67 35.08 100 33.00 34.88 5300 5.19% 20.89%
Fifth Third Bancorp 27.33 0.92% 0.25 6307304 27.19 27.06 27.51 300 27.08 27.99 400 1.79% 16.15%
First Horizon Nation 15.55 0.91% 0.14 3244329 15.45 15.36 15.60 200 15.23 31.44 100 -2.39% 18.16%
First Midwest Bancor 19.86 0.66% 0.13 491977 19.61 19.59 19.88 200 19.85 19.86 6800 3.01% 0.25%
First Rep.Bank San F 104.18 0.71% 0.73 794460 103.66 103.16 104.88 100 80.62 107.00 200 7.07% 19.88%
Fulton Financial Co. 16.39 1.52% 0.24 702795 16.04 16.04 16.43 200 16.08 16.44 200 3.54% 5.85%
Glacier Bancorp 42.30 3.40% 1.39 531138 40.16 40.16 42.59 100 42.30 42.31 1100 5.15% 6.76%
Hancock Whitney 38.41 0.43% 0.17 377959 38.04 37.89 38.77 3100 38.41 38.42 2100 2.09% 10.87%
Huntington Bancshare 14.19 0.07% 0.01 10829756 14.11 14.10 14.28 5000 14.12 14.25 500 1.43% 19.04%
IBERIABANK Co. 72.65 -4.51% -3.43 848244 72.66 71.36 75.70 200 72.60 72.65 600 -2.50% 13.02%
International Bancsh 39.84 0.05% 0.02 175558 39.56 39.37 40.02 3200 39.80 39.82 100 3.48% 15.81%
JPMorgan Chase 120.56 0.17% 0.21 10418383 120.00 119.86 121.02 100 120.40 120.77 100 3.81% 23.50%
Keycorp 17.77 1.48% 0.26 11816904 17.46 17.46 17.84 100 17.37 18.12 200 2.13% 20.23%
Laurentian Bank of C 45.64 0.37% 0.17 206417 45.31 45.10 45.70 100 45.50 45.75 4100 0.80% 19.88%
M and T Bank 152.23 0.08% 0.12 1135115 151.84 151.62 153.39 100 120.00 173.88 100 -2.72% 6.36%
National Bank of Can 67.41 0.13% 0.09 931437 67.40 67.19 67.85 1100 67.25 67.45 5400 1.54% 20.27%
New York Community B 13.07 0.00% 0.00 2790668 13.06 13.03 13.15 100 13.00 13.50 1000 0.38% 38.89%
Old National Bancorp 17.20 0.64% 0.11 971857 17.02 17.01 17.25 200 16.95 17.25 100 2.20% 11.69%
PARK NATIONAL DL 6,2 97.95 1.24% 1.20 37366 95.74 95.74 97.95 400 90.25 100.50 100 2.50% 15.30%
PNC Financial Servic 143.52 0.60% 0.86 1900976 142.45 142.09 144.70 100 131.00 145.00 100 2.22% 22.76%
PacWest Bancorp. 36.61 1.16% 0.42 713723 36.22 36.13 36.69 100 34.01 38.00 600 1.05% 10.01%
Peoples United Finan 16.46 4.31% 0.68 6805372 15.94 15.83 16.60 800 16.28 16.51 600 4.87% 14.07%
PrivateBancorp - - - - - - - - - - - - -
Prosperity Bancshare 70.80 1.29% 0.90 348944 69.67 69.61 71.09 100 70.58 81.25 100 1.14% 13.64%
Provident Financialr 24.88 0.65% 0.16 122974 24.61 24.61 24.98 300 24.79 26.09 1000 2.30% 3.11%
Regions Financial 15.77 1.48% 0.23 14813505 15.54 15.49 15.85 400 15.40 15.85 300 2.20% 17.86%
Royal Bank of Canada 106.95 0.30% 0.32 3606654 107.24 106.40 107.29 900 106.93 107.00 400 0.58% 14.46%
SVB Financial Group 204.72 -0.06% -0.12 465517 203.66 202.85 205.87 200 193.01 214.00 400 1.27% 7.79%
Signature Bank 122.71 1.47% 1.78 514967 120.68 118.37 123.69 100 122.71 122.72 2200 4.45% 19.36%
SunTrust Banks 67.89 0.47% 0.32 2882054 67.60 67.53 68.35 200 65.36 68.54 200 1.39% 34.60%
Synovus Financial Co 35.28 0.54% 0.19 925912 35.01 34.89 35.41 300 33.28 49.99 100 1.67% 10.28%
TFS Financial Co. 18.79 1.21% 0.23 152971 18.56 18.48 18.82 200 17.82 19.00 100 2.85% 16.46%
TRUSTMARK CORP. 34.55 0.55% 0.19 154734 34.20 33.59 34.64 2500 34.54 34.56 200 1.05% 21.53%
Toronto-Dominion Ban 74.10 0.16% 0.12 2318631 74.64 73.98 74.64 3300 74.05 74.14 1000 0.46% 9.20%
U.S. Bancorp 55.07 0.66% 0.36 6217687 54.80 54.58 55.26 100 44.00 56.77 100 2.99% 20.50%
UMB Financial Co. 65.00 0.60% 0.39 123013 64.30 64.30 65.15 100 64.95 65.00 300 2.30% 6.61%
Umpqua Hldgs. 15.86 0.57% 0.09 1875708 15.77 15.70 15.89 600 15.30 15.83 100 0.06% -0.25%
United Bankshares 38.49 0.44% 0.17 246495 38.19 38.16 38.59 100 35.96 43.00 2000 1.45% 23.72%
Valley National Banc 11.46 1.55% 0.17 2141894 11.25 11.19 11.50 4000 10.51 11.54 300 2.46% 29.11%
WESTAMERICA BANCORPO 64.41 1.40% 0.89 121896 63.83 63.08 64.54 300 64.36 64.41 5100 3.01% 15.68%
Washington Federal 36.10 0.96% 0.34 200410 35.57 35.57 36.24 1800 36.10 36.11 900 -1.70% 35.17%
Webster Financial Co 46.92 1.45% 0.67 525451 45.88 45.88 47.10 500 42.00 47.01 100 3.71% -4.81%
Wells Fargo 49.97 0.73% 0.36 21199754 49.34 49.32 50.22 1000 49.87 50.03 100 1.54% 8.44%
Wintrust Financial C 64.63 2.02% 1.28 582273 63.64 63.49 64.99 100 64.63 64.64 3700 1.97% -2.80%
Zions Bancorporation 44.72 1.54% 0.68 3451831 44.11 43.83 44.86 100 44.44 45.03 100 1.43% 9.77%