12.12.2019 17:38:26
DJ US BANKS
515.14
USD
11.7400
2.33%
12.12.2019 17:23
 
Chart
Kursdaten
Kurs 515.14 Eröffnung 504.86
Diff. absolut 11.74 Tages-Hoch 515.69
Diff. % 2.33 % Tages-Tief 503.99
Volumen 68931392 Umsatz -
Schlusskurs vom 11.12.2019 503.40 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.12.2019 / 17:23
Währung USD Aktualisierungsstand 12.12.2019 / 17:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 30.32% 507.9 379.6
1 Woche 1.28% 507.9 496.6
1 Monat 1.02% 507.9 486.7
3 Monate 10.31% 507.9 429.5
6 Monate 14.76% 507.9 407.0
1 Jahr 24.97% 507.9 360.4
3 Jahre 23.23% 517.8 360.4
15.95
13
SMI
30.32
23.44
SMI
-18.81
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.95,"chartHeight":20.034386078825,"year":2017,"ID_NOTATION":"1197278"},"2018":{"performance":-18.81,"chartHeight":20.788975137706,"year":2018,"ID_NOTATION":"1197278"},"2019":{"performance":30.32,"chartHeight":22.090564639811,"year":2019,"ID_NOTATION":"1197278"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 17:38:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Associated Banc-Corp 22.21 2.70% 0.58 276325 21.73 21.66 22.28 1100 22.21 22.22 200 1.64% 9.30%
BancorpSouth 32.38 3.83% 1.19 317971 32.00 31.63 32.48 100 32.37 32.39 200 0.48% 20.01%
Bank of America 34.45 2.41% 0.81 22429953 33.78 33.68 34.50 21600 34.44 34.45 6100 1.48% 36.53%
Bank of Hawaii Co. 92.34 1.67% 1.52 89365 91.07 91.07 92.83 100 92.32 92.39 100 0.46% 34.91%
Bank of Montreal 100.70 0.74% 0.74 441213 99.93 99.85 100.76 600 100.68 100.70 700 0.78% 12.08%
Bank of Nova Scotia 74.97 0.50% 0.38 590878 74.46 74.46 75.26 300 74.96 74.97 1400 0.53% 9.61%
BOK FINL CORP. DL-,0 86.48 2.60% 2.19 30591 84.73 84.73 86.78 100 86.46 86.66 200 1.80% 14.95%
Canadian Imperial Bk 109.87 0.95% 1.03 526665 108.84 108.76 109.88 600 109.85 109.86 100 -5.22% 7.04%
Canadian Western Ban 32.07 0.19% 0.06 86671 31.97 31.93 32.19 200 32.07 32.09 200 -9.78% 22.93%
Capitol Federal Fina 14.17 1.07% 0.15 154194 14.02 14.02 14.22 400 14.16 14.17 500 1.30% 9.79%
Cathay General Banco 38.06 2.17% 0.81 85040 37.46 37.28 38.28 300 38.04 38.08 200 1.61% 11.09%
Citigroup 77.18 2.16% 1.63 5498699 75.81 75.62 77.52 700 77.18 77.19 1300 1.78% 45.12%
Comerica 71.81 3.88% 2.68 783454 69.46 69.46 72.45 100 71.78 71.82 200 -0.46% 1.62%
Commerce Bancshares 66.30 1.74% 1.14 79547 65.34 65.03 66.40 100 66.29 66.32 100 2.31% 15.59%
Cullen/Frost Bankers 97.33 2.43% 2.31 283573 95.36 95.09 97.62 100 97.31 97.42 100 1.51% 8.05%
East West Bancorp 47.42 3.06% 1.41 243834 46.30 46.01 47.68 100 47.41 47.44 100 0.97% 5.70%
F.N.B. Co. 12.45 2.60% 0.32 700563 12.18 12.12 12.46 4700 12.44 12.45 3700 0.33% 23.27%
Fifth Third Bancorp 31.20 2.85% 0.86 1508758 30.44 30.32 31.28 1700 31.20 31.21 100 2.26% 28.94%
FIRST FIN. BANKSHS D 35.27 1.64% 0.57 134809 34.78 34.58 35.59 200 35.27 35.31 200 1.87% 20.71%
First Horizon Nation 16.38 1.96% 0.32 1312746 16.14 16.11 16.42 2600 16.37 16.38 4000 2.86% 23.10%
First Midwest Bancor 22.84 2.86% 0.64 132983 22.29 22.03 22.87 1300 22.83 22.84 200 3.50% 12.06%
First Rep.Bank San F 114.56 1.90% 2.14 287964 112.84 111.84 114.77 100 114.53 114.59 200 1.96% 29.37%
Fulton Financial Co. 17.66 2.38% 0.41 225179 17.30 17.25 17.70 1100 17.65 17.66 700 1.23% 11.43%
Glacier Bancorp 45.27 3.36% 1.47 120112 43.96 43.93 45.34 100 45.27 45.29 100 1.30% 10.55%
Hancock Whitney 42.50 2.41% 1.00 126887 41.67 41.51 42.79 200 42.50 42.52 100 2.67% 19.77%
Huntington Bancshare 15.57 2.37% 0.36 3165284 15.27 15.26 15.63 5800 15.57 15.58 15200 2.42% 27.60%
IBERIABANK Co. 74.69 1.77% 1.30 200945 73.77 73.26 74.90 100 74.67 74.73 200 2.96% 14.17%
International Bancsh 43.85 2.72% 1.16 36026 42.86 42.49 43.96 100 43.82 43.87 100 0.61% 24.10%
JPMorgan Chase 137.67 2.60% 3.49 4291836 134.49 134.21 137.75 300 137.67 137.69 600 1.39% 37.45%
Keycorp 20.16 2.57% 0.51 3628756 19.77 19.70 20.22 15100 20.15 20.16 9700 2.93% 32.95%
Laurentian Bank of C 43.86 0.67% 0.29 77001 43.52 43.52 44.13 200 43.83 43.84 100 -1.98% 14.45%
M and T Bank 171.32 2.93% 4.88 143674 167.04 166.98 171.60 100 171.33 171.42 100 1.49% 16.29%
National Bank of Can 72.57 0.42% 0.30 251361 72.25 72.25 72.85 400 72.56 72.57 500 0.04% 28.94%
New York Community B 11.94 1.23% 0.14 990349 11.81 11.79 12.01 2000 11.93 11.94 5400 0.26% 25.29%
Old National Bancorp 18.41 1.88% 0.34 300339 18.13 18.07 18.45 500 18.41 18.42 800 0.78% 17.34%
PacWest Bancorp. 38.29 2.57% 0.96 246746 37.33 37.29 38.40 200 38.29 38.30 800 1.06% 12.17%
PARK NATIONAL DL 6,2 102.53 0.69% 0.70 32656 101.37 101.37 103.25 100 102.65 102.92 100 2.65% 19.87%
Peoples United Finan 16.89 2.43% 0.40 597860 16.63 16.58 16.98 1500 16.89 16.90 4000 1.23% 14.28%
PNC Financial Servic 158.03 1.95% 3.03 873746 155.66 155.12 158.25 100 158.03 158.06 300 2.41% 32.58%
- - - - - - - - - - - 0.00% 0.00%
Prosperity Bancshare 71.57 2.52% 1.76 110752 69.94 69.94 71.75 100 71.57 71.60 100 1.67% 12.05%
Provident Financialr 24.95 1.42% 0.35 112898 24.63 24.60 25.02 200 24.94 24.96 200 2.84% 1.95%
Regions Financial 17.34 3.00% 0.51 3617799 16.87 16.85 17.35 10800 17.34 17.35 23100 0.96% 25.86%
Royal Bank of Canada 104.24 0.49% 0.51 696755 103.50 103.50 104.28 600 104.23 104.24 300 -1.16% 11.01%
Signature Bank 134.47 3.48% 4.52 129577 130.30 129.55 134.49 100 134.29 134.47 100 4.16% 26.40%
SunTrust Banks 70.13 - - - - - - 10000 70.21 71.48 300 0.00% 0.00%
SVB Financial Group 247.75 3.48% 8.33 117189 240.50 240.00 248.95 100 247.54 247.87 100 4.03% 26.06%
Synovus Financial Co 39.72 3.30% 1.27 257982 38.75 38.66 39.80 200 39.70 39.73 200 1.05% 20.19%
TFS Financial Co. 19.75 1.18% 0.23 70030 19.52 19.50 19.80 300 19.74 19.75 300 0.26% 21.02%
Toronto-Dominion Ban 73.52 0.93% 0.68 1265979 72.75 72.74 73.56 700 73.51 73.52 400 -3.74% 7.34%
Truist Financial 55.34 3.08% 1.66 1846026 53.97 53.84 55.48 400 55.33 55.34 100 0.69% 23.92%
TRUSTMARK CORP. 35.27 2.17% 0.75 35477 34.68 34.55 35.44 200 35.25 35.30 100 0.26% 21.42%
U.S. Bancorp 60.30 1.77% 1.05 2126576 59.22 59.20 60.38 1100 60.30 60.31 600 -0.10% 29.65%
UMB Financial Co. 68.81 1.87% 1.26 42038 67.66 67.43 69.19 100 68.81 68.93 100 2.46% 10.79%
Umpqua Hldgs. 17.25 3.08% 0.52 637879 16.79 16.70 17.25 1300 17.24 17.25 3400 2.14% 5.22%
United Bankshares 38.51 2.42% 0.91 161963 37.83 37.73 38.62 100 38.49 38.53 100 0.45% 21.99%
Valley National Banc 11.61 2.11% 0.24 599298 11.45 11.39 11.66 4800 11.60 11.61 1400 3.80% 29.28%
Washington Federal 37.04 0.98% 0.36 54038 36.73 36.59 37.31 200 37.04 37.10 200 -0.03% 37.33%
Webster Financial Co 51.85 3.43% 1.72 125475 50.41 50.41 52.09 100 51.80 51.85 400 2.41% 1.70%
Wells Fargo 54.07 1.69% 0.90 5949718 53.37 53.10 54.24 4100 54.06 54.07 500 -0.13% 15.39%
WESTAMERICA BANCORPO 66.98 2.21% 1.45 26568 65.59 65.59 67.12 100 66.92 67.01 100 0.15% 17.69%
Wintrust Financial C 68.66 2.32% 1.56 54722 67.30 67.30 69.00 200 68.67 68.72 100 -0.70% 0.92%
Zions Bancorporation 51.23 2.80% 1.40 485427 49.96 49.90 51.41 600 51.23 51.24 100 1.48% 22.32%