20.01.2020 10:25:51
DJ US BANKS
509.62
USD
1.5300
0.30%
18.01.2020 00:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 508.09 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.01.2020 / 00:10
Währung USD Aktualisierungsstand 20.01.2020 / 10:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -2.12% 524.8 502.4
1 Woche -0.09% 517.9 502.4
1 Monat -2.02% 524.8 502.4
3 Monate 10.43% 524.8 460.0
6 Monate 14.25% 524.8 407.0
1 Jahr 18.83% 524.8 406.4
3 Jahre 29.56% 524.8 360.4
SMI
36.72
26.51
2.12
-18.81
-10.68
SMI
-2.12
SMI
2018
2019
2020
{"2018":{"performance":-18.81,"chartHeight":20.703746621546,"year":2018,"ID_NOTATION":"1197278"},"2019":{"performance":36.72,"chartHeight":22,"year":2019,"ID_NOTATION":"1197278"},"2020":{"performance":-2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1197278"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.63,"chartHeight":9.5595267645863,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 10:25:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Associated Banc-Corp 21.12 0.28% 0.06 1497048 21.15 21.04 21.27 400 19.95 22.30 4200 1.00% -4.17%
BancorpSouth 30.82 -0.06% -0.02 322549 31.12 30.78 31.15 100 30.76 36.55 1000 0.98% -1.88%
Bank of America 34.71 -0.03% -0.01 54156070 34.92 34.60 34.95 100 34.62 34.76 2500 -0.09% -1.45%
Bank of Hawaii Co. 94.13 0.13% 0.12 104593 94.43 93.99 94.43 100 90.98 94.40 1000 0.93% -1.08%
Bank of Montreal 103.80 0.43% 0.44 1545921 103.50 103.40 103.85 600 103.50 103.85 1300 2.35% 3.14%
Bank of Nova Scotia 72.48 -0.08% -0.06 2719252 72.63 72.33 72.74 500 72.39 72.49 1000 0.68% -1.19%
BOK FINL CORP. DL-,0 86.54 -0.10% -0.09 181394 86.98 85.95 87.06 1100 86.54 86.66 100 1.18% -0.98%
Canadian Imperial Bk 108.77 0.16% 0.17 1250327 108.88 108.47 109.15 500 108.62 108.77 200 0.91% 0.66%
Canadian Western Ban 33.50 0.18% 0.06 107730 33.44 33.36 33.62 2300 33.33 33.62 900 0.48% 5.05%
Capitol Federal Fina 13.82 -0.79% -0.11 208677 14.03 13.82 14.03 1400 13.82 14.11 300 1.39% 0.66%
Cathay General Banco 37.90 -0.08% -0.03 281468 38.29 37.86 38.36 6700 37.90 37.91 100 1.59% -0.39%
Citigroup 81.12 0.15% 0.12 12413057 81.16 80.81 81.40 100 80.80 81.12 900 2.36% 1.54%
Comerica 68.72 0.70% 0.48 2146028 68.69 68.11 69.09 1400 68.68 70.36 100 0.44% -4.22%
Commerce Bancshares 67.61 0.27% 0.18 542533 67.54 67.41 67.71 500 60.67 67.75 100 0.43% -0.49%
Cullen/Frost Bankers 96.14 -0.20% -0.19 200430 96.75 95.80 96.93 100 66.49 97.00 200 2.03% -1.68%
East West Bancorp 48.08 1.86% 0.88 1355405 47.65 47.35 48.17 4400 48.08 48.09 2900 1.69% -1.27%
F.N.B. Co. 12.76 0.79% 0.10 3447270 12.72 12.59 12.76 200 10.56 13.00 2500 3.49% 0.47%
Fifth Third Bancorp 29.45 0.20% 0.06 5281616 29.55 29.30 29.63 100 29.24 30.15 200 -1.04% -4.20%
FIRST FIN. BANKSHS D 34.92 -0.41% -0.14 281613 35.33 34.80 35.37 2000 34.92 34.93 6900 1.64% -0.50%
First Horizon Nation 17.27 4.29% 0.71 11315356 17.01 16.83 17.34 1000 17.15 17.35 2000 6.80% 4.29%
First Midwest Bancor 22.30 -0.22% -0.05 382936 22.53 22.25 22.53 100 22.30 22.50 100 -0.71% -3.30%
First Rep.Bank San F 118.18 -0.75% -0.89 1624480 119.81 118.00 119.81 100 108.00 120.00 100 3.39% 0.62%
Fulton Financial Co. 17.32 -1.09% -0.19 812152 17.60 17.29 17.62 500 17.12 17.65 100 0.76% -0.63%
Glacier Bancorp 45.21 0.00% 0.00 222774 45.52 45.01 45.52 1800 45.15 45.21 300 2.03% -1.70%
Hancock Whitney 43.56 -0.34% -0.15 639450 44.05 43.20 44.05 5600 43.55 43.56 100 0.65% -0.73%
Huntington Bancshare 14.71 0.34% 0.05 9582930 14.74 14.61 14.77 1000 14.60 14.75 200 2.29% -2.45%
IBERIABANK Co. 78.22 3.77% 2.84 1008335 75.98 75.66 78.60 100 71.38 79.48 100 6.64% 4.53%
International Bancsh 42.90 -0.41% -0.17 126925 43.45 42.74 43.47 3700 42.90 42.92 500 0.28% -0.39%
JPMorgan Chase 138.20 0.69% 0.95 14697672 137.54 137.32 138.28 200 138.01 138.19 1000 1.57% -0.86%
Keycorp 19.59 0.93% 0.18 9686798 19.54 19.42 19.60 200 18.45 19.89 200 0.72% -3.21%
Laurentian Bank of C 44.64 0.59% 0.26 149068 44.45 44.36 44.83 200 44.50 44.80 500 0.88% 0.47%
M and T Bank 163.03 -0.56% -0.92 755015 164.46 162.75 164.72 100 162.00 182.02 100 -1.78% -3.96%
National Bank of Can 73.52 0.29% 0.21 828312 73.40 73.30 73.80 300 73.42 73.60 300 1.86% 2.00%
New York Community B 11.70 -0.26% -0.03 3725394 11.77 11.59 11.80 100 9.71 13.50 1500 1.65% -2.66%
Old National Bancorp 18.48 0.54% 0.10 1591687 18.51 18.35 18.57 4300 18.47 18.48 1200 1.93% 1.04%
PacWest Bancorp. 37.99 1.31% 0.49 993375 37.72 37.50 38.04 700 37.15 38.88 300 3.77% -0.73%
PARK NATIONAL DL 6,2 101.91 -0.53% -0.54 20093 102.94 101.45 104.57 200 101.68 104.43 500 0.82% -0.46%
Peoples United Finan 16.05 -3.43% -0.57 7666619 16.25 15.91 16.31 700 15.92 16.19 800 -1.65% -5.03%
PNC Financial Servic 153.36 0.48% 0.74 2515591 153.05 152.85 154.05 100 153.00 155.35 200 -3.29% -3.93%
- - - - - - - - - - - 0.00% 0.00%
Prosperity Bancshare 70.66 -0.34% -0.24 449201 71.06 70.51 71.35 100 61.31 70.85 100 0.01% -1.71%
Provident Financialr 24.43 -0.12% -0.03 126332 24.59 24.38 24.62 200 24.32 24.49 100 1.20% -0.89%
Regions Financial 16.39 -1.56% -0.26 17323431 16.70 16.20 16.75 1100 16.25 17.42 5500 0.24% -4.49%
Royal Bank of Canada 106.55 0.38% 0.40 4172251 106.50 106.26 106.75 700 106.30 106.64 200 2.16% 3.70%
Signature Bank 139.17 0.67% 0.92 319282 138.13 137.77 139.33 100 139.05 139.11 100 1.05% 1.87%
SunTrust Banks 70.13 - - - - - - 10000 70.21 71.48 300 -1.00% 0.00%
SVB Financial Group 258.40 2.42% 6.10 398407 253.18 253.18 258.49 500 206.00 300.00 100 2.65% 2.93%
Synovus Financial Co 40.00 0.88% 0.35 1081329 39.80 39.63 40.12 100 22.13 53.53 100 2.93% 2.04%
TFS Financial Co. 19.87 0.71% 0.14 110411 19.74 19.74 19.90 100 19.32 20.40 500 1.79% 0.97%
Toronto-Dominion Ban 74.12 0.22% 0.16 2928505 74.05 73.92 74.39 500 74.00 74.27 700 1.53% 1.77%
Truist Financial 56.29 0.77% 0.43 5789279 56.30 55.85 56.38 200 54.30 56.33 200 0.59% -0.05%
TRUSTMARK CORP. 34.46 -0.43% -0.15 166710 34.84 34.43 34.84 3000 34.25 35.20 21900 2.13% -0.14%
U.S. Bancorp 55.35 0.29% 0.16 9546374 55.32 55.11 55.49 1000 55.21 55.30 1700 -2.33% -6.65%
UMB Financial Co. 67.85 -0.78% -0.53 172958 68.78 67.63 68.85 300 67.86 67.87 200 1.19% -1.15%
Umpqua Hldgs. 18.41 0.55% 0.10 872453 18.39 18.33 18.45 500 17.93 18.41 700 2.31% 4.01%
United Bankshares 37.79 -0.71% -0.27 379406 38.33 37.73 38.33 900 31.65 37.90 900 1.56% -2.25%
Valley National Banc 11.46 0.04% 0.01 3475130 11.52 11.39 11.52 500 11.14 11.55 100 2.96% 0.09%
Washington Federal 35.60 -1.22% -0.44 371080 36.29 35.58 36.29 2200 35.60 35.61 5400 0.89% -2.85%
Webster Financial Co 52.75 -0.11% -0.06 398766 53.21 52.70 53.52 100 45.45 52.95 100 0.38% -1.14%
Wells Fargo 49.18 -0.14% -0.07 29669233 49.37 48.53 49.42 300 49.05 49.28 400 -6.32% -8.59%
WESTAMERICA BANCORPO 67.88 -0.19% -0.13 118345 68.65 67.52 69.08 200 67.81 67.82 1400 1.85% 0.16%
Wintrust Financial C 69.00 0.35% 0.24 309572 69.10 68.47 69.16 300 68.98 69.00 100 0.35% -2.68%
Zions Bancorporation 50.74 0.00% 0.00 1835021 50.92 50.49 51.21 100 50.06 54.48 100 0.14% -2.27%