26.04.2019 14:01:37
DOW JONES U.S. BANKS TOTAL RETURN INDEX
953.35
USD
0.1700
0.02%
26.04.2019 00:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.04.2019 953.18 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.04.2019 / 00:05
Währung USD Aktualisierungsstand 26.04.2019 / 14:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.25% 959.5 792.2
1 Woche 0.31% 959.5 942.3
1 Monat 10.84% 959.5 860.1
3 Monate 4.17% 959.5 854.1
6 Monate 6.86% 960.0 751.6
1 Jahr -1.34% 1027.1 751.6
3 Jahre 56.50% 1057.5 530.7
20.07
13
SMI
18.25
15
SMI
-16.54
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.07,"chartHeight":23.033744296105,"year":2017,"ID_NOTATION":"13521296"},"2018":{"performance":-16.54,"chartHeight":22.066923877274,"year":2018,"ID_NOTATION":"13521296"},"2019":{"performance":18.25,"chartHeight":22.558636404206,"year":2019,"ID_NOTATION":"13521296"}}
{"2017":{"performance":13,"chartHeight":20.863262628365,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.88078846386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15,"chartHeight":21.578469505491,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.67566158981,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.374444354583,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.34,"chartHeight":22.006121154662,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.008074473853,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.973867460504,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.44,"chartHeight":21.029623353499,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.461854804411,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.168972836378,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.21,"chartHeight":20.122854844614,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.882448533527,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.525664835542,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.04.2019 14:01:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Associated Banc-Corp 22.23 -0.76% -0.17 1265903 22.22 21.91 22.24 500 20.95 199999.99 100 -0.09% 12.33%
BB & T Corp 50.21 0.74% 0.37 5425578 49.64 49.48 50.47 500 49.26 50.50 900 1.74% 15.90%
BOK FINL CORP. DL-,0 85.77 -0.45% -0.39 157156 85.59 80.91 86.66 100 0.01 199999.99 100 -0.60% 16.96%
BancorpSouth 29.92 -0.70% -0.21 247362 29.87 29.50 30.11 100 27.52 30.45 300 0.30% 14.46%
Bank of America 30.08 0.20% 0.06 43243762 29.91 29.89 30.32 200 30.09 30.18 1000 0.17% 22.08%
Bank of Hawaii Co. 81.67 0.33% 0.27 222721 81.25 80.68 82.50 100 64.00 88.00 300 1.10% 21.32%
Bank of Montreal 105.34 -0.03% -0.03 1841639 105.25 104.88 105.70 3300 105.00 105.00 1700 -0.15% 18.11%
Bank of Nova Scotia 72.90 0.43% 0.31 2776043 72.59 72.37 73.11 1900 72.85 72.85 1900 -0.36% 7.13%
Canadian Imperial Bk 111.65 0.69% 0.76 1290896 110.81 110.51 111.96 1800 112.00 112.00 10900 0.59% 9.81%
Canadian Western Ban 29.67 -0.20% -0.06 214316 29.72 29.53 29.77 600 29.55 29.55 200 0.10% 13.94%
Capitol Federal Fina 13.30 -1.34% -0.18 254575 13.46 13.29 13.46 100 9.66 17.00 500 -1.63% 4.15%
Cathay General Banco 36.02 0.17% 0.06 333638 35.91 35.53 36.27 100 31.50 40.00 1000 1.27% 7.43%
Citigroup 68.73 -0.15% -0.10 8913593 68.56 68.15 69.17 400 68.52 69.34 500 -1.35% 32.02%
Comerica 77.28 0.05% 0.04 1880140 77.05 76.45 77.90 100 64.88 81.50 1900 -1.24% 12.51%
Commerce Bancshares 60.34 0.73% 0.44 689792 59.90 59.39 60.50 100 59.75 65.00 200 2.43% 7.04%
Cullen/Frost Bankers 98.35 -4.24% -4.35 787399 102.62 98.22 103.82 700 98.31 116.10 200 -4.07% 11.84%
East West Bancorp 50.57 -0.43% -0.22 495865 50.60 49.93 50.97 200 40.00 52.72 100 1.65% 16.17%
F.N.B. Co. 11.91 -0.50% -0.06 1731494 11.95 11.80 12.01 1000 11.00 12.00 200 5.68% 21.04%
FIRST FIN. BANKSHS D 61.33 -0.20% -0.12 198866 61.26 60.50 61.72 300 55.35 65.00 100 1.74% 6.31%
Fifth Third Bancorp 28.26 -0.07% -0.02 7492084 28.16 27.97 28.53 200 25.75 28.50 1000 2.76% 20.10%
First Horizon Nation 14.90 -0.80% -0.12 1432997 15.01 14.75 15.03 100 14.16 16.90 400 0.61% 13.22%
First Midwest Bancor 20.91 -0.19% -0.04 462563 20.66 20.42 20.95 200 20.91 20.92 5000 -0.52% 5.55%
First Rep.Bank San F 106.12 -0.14% -0.15 805613 105.90 105.09 106.99 100 96.30 109.00 200 2.41% 22.12%
Fulton Financial Co. 16.97 -0.06% -0.01 924098 16.89 16.76 17.08 200 16.75 17.25 700 3.22% 9.63%
Glacier Bancorp 41.68 -0.97% -0.41 169258 41.86 41.23 42.02 1100 26.10 41.69 100 -0.17% 5.20%
Hancock Whitney 42.27 -0.75% -0.32 273288 42.40 41.60 42.67 100 0.01 44.36 200 -0.56% 21.99%
Huntington Bancshare 13.68 -0.44% -0.06 17189059 13.54 13.21 13.96 300 13.70 14.00 700 0.51% 14.77%
IBERIABANK Co. 77.03 -0.14% -0.11 476616 74.90 74.48 77.55 100 59.57 86.50 400 1.66% 19.84%
International Bancsh 40.80 -0.51% -0.21 142613 40.84 40.24 41.05 400 40.78 40.80 700 0.57% 18.60%
JPMorgan Chase 113.61 0.05% 0.06 9311768 113.01 112.50 114.14 200 113.00 113.72 100 0.13% 16.38%
Keycorp 17.14 0.06% 0.01 9091543 17.03 16.89 17.30 100 16.66 17.39 100 2.08% 15.97%
Laurentian Bank of C 41.89 0.10% 0.04 132082 41.84 41.51 41.97 600 41.98 41.98 600 0.31% 10.03%
M and T Bank 167.78 0.73% 1.22 457689 165.56 165.06 168.50 1000 165.18 206.99 100 0.87% 17.22%
National Bank of Can 63.50 0.28% 0.18 674544 63.20 62.97 63.58 6900 63.11 63.11 1200 0.30% 13.29%
National Penn Bancsh 10.72 - - - - - - 5000 10.64 10.78 100 -7.11% -
New York Community B 11.21 -1.49% -0.17 4016691 11.34 11.21 11.37 1200 11.05 11.50 2000 -1.49% 19.13%
Old National Bancorp 16.83 -0.77% -0.13 566129 16.88 16.55 16.88 100 14.75 17.25 2900 -0.24% 9.29%
PARK NATIONAL DL 6,2 96.56 -0.71% -0.69 36697 97.16 95.71 98.02 300 96.31 99.50 100 2.79% 13.67%
PNC Financial Servic 134.24 0.05% 0.07 1335686 133.33 133.04 135.27 100 134.00 142.11 100 0.79% 14.82%
PacWest Bancorp. 38.97 -1.07% -0.42 474322 39.35 38.64 39.88 100 37.00 42.99 300 -0.61% 17.10%
Peoples United Finan 17.12 -0.64% -0.11 2307658 17.18 17.04 17.30 100 16.30 17.42 100 -0.06% 18.64%
PrivateBancorp - - - - - - - - - - - - -
Prosperity Bancshare 71.99 -0.57% -0.41 238752 72.10 71.64 72.86 1500 71.99 72.01 1100 0.69% 15.55%
Provident Financialr 26.78 -1.07% -0.29 134149 26.84 26.48 27.01 2300 26.77 28.10 100 -0.89% 10.98%
Regions Financial 15.47 0.59% 0.09 11916643 15.23 15.19 15.65 2000 15.41 15.71 17000 1.44% 15.62%
Royal Bank of Canada 105.38 -0.08% -0.08 4088584 105.32 104.94 105.76 3000 105.33 105.33 2800 -1.57% 12.78%
SVB Financial Group 247.36 -0.65% -1.61 455127 248.28 241.09 251.39 200 225.00 251.50 100 1.74% 30.24%
Signature Bank 131.44 0.40% 0.53 323150 130.62 130.02 132.76 1000 122.60 131.56 400 4.00% 27.85%
SunTrust Banks 64.27 0.71% 0.45 1664294 63.42 63.35 64.72 500 59.43 66.00 8000 1.23% 27.42%
Susquehanna Bancshar 14.20 - - - - - - 1000 13.12 14.23 400 -0.98% 5.73%
Synovus Financial Co 36.38 0.72% 0.26 1987951 35.88 35.71 36.55 100 30.00 37.45 100 0.89% 13.72%
TCF Financial Co. 21.76 -1.00% -0.22 1156655 21.81 21.59 21.97 200 18.17 22.73 200 -2.20% 11.65%
TFS Financial Co. 16.25 -0.55% -0.09 143036 16.32 16.15 16.32 100 14.90 33.00 52700 -1.40% 0.74%
TRUSTMARK CORP. 35.28 0.71% 0.25 260111 35.15 34.72 35.36 15400 33.75 35.66 100 3.52% 24.09%
Toronto-Dominion Ban 75.06 0.25% 0.19 1817628 74.80 74.44 75.25 10600 74.75 74.75 10400 -0.91% 10.61%
U.S. Bancorp 51.84 0.31% 0.16 5146282 51.35 51.24 52.05 300 50.00 52.08 3300 1.23% 13.44%
UMB Financial Co. 69.14 1.62% 1.10 294261 67.70 67.67 69.55 400 69.14 69.17 1700 5.27% 13.40%
Umpqua Hldgs. 17.15 0.00% 0.00 990536 17.10 16.89 17.30 100 15.80 17.61 100 0.29% 7.86%
United Bankshares 38.96 0.41% 0.16 556134 38.61 37.98 38.99 100 34.51 39.00 1000 1.86% 25.23%
Valley National Banc 9.96 -3.77% -0.39 3872189 10.33 9.77 10.34 500 9.75 10.50 100 -2.92% 12.16%
WESTAMERICA BANCORPO 63.11 -0.32% -0.20 57229 63.22 62.49 63.37 100 63.10 63.13 300 -0.60% 13.34%
Washington Federal 32.57 -2.34% -0.78 641507 33.20 32.13 33.20 100 25.30 35.01 200 -0.91% 21.94%
Webster Financial Co 51.93 -2.22% -1.18 485801 52.80 51.80 52.93 100 49.50 68.14 300 0.52% 5.36%
Wells Fargo 47.51 0.06% 0.03 23042832 47.17 46.91 47.96 500 47.33 47.55 200 -0.15% 3.10%
Wintrust Financial C 75.72 -0.75% -0.57 233082 76.11 74.99 76.29 100 74.56 77.10 500 0.70% 13.88%
Zions Bancorporation 48.36 -0.08% -0.04 1275051 48.21 47.91 48.72 100 45.86 54.00 100 2.24% 18.70%