22.02.2019 19:40:56
DOW JONES U.S. BANKS TOTAL RETURN INDEX
928.72
USD
-3.3400
-0.36%
22.02.2019 19:25
 
Chart
Kursdaten
Kurs 928.72 Eröffnung 932.07
Diff. absolut -3.34 Tages-Hoch 934.99
Diff. % -0.36 % Tages-Tief 926.39
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 932.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.02.2019 / 19:25
Währung USD Aktualisierungsstand 22.02.2019 / 19:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.61% 937.6 792.2
1 Woche 3.03% 937.6 904.7
1 Monat 2.26% 937.6 886.0
3 Monate 1.86% 960.0 751.6
6 Monate -8.39% 1027.1 751.6
1 Jahr -9.17% 1046.8 751.6
3 Jahre 73.18% 1057.5 515.1
20.07
13
SMI
15.61
10.91
SMI
-16.54
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.07,"chartHeight":27.311692112274,"year":2017,"ID_NOTATION":"13521296"},"2018":{"performance":-16.54,"chartHeight":26.165308733718,"year":2018,"ID_NOTATION":"13521296"},"2019":{"performance":15.61,"chartHeight":25.822361977441,"year":2019,"ID_NOTATION":"13521296"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.699421328026,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.539113538478,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.02.2019 19:40:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Associated Banc-Corp 23.65 0.55% 0.13 443212 23.51 23.47 23.77 8 23.65 23.66 8 3.66% 18.85%
BB & T Corp 51.50 -0.64% -0.33 1944252 51.92 51.37 51.92 8 51.49 51.50 4 4.20% 19.64%
BOK FINL CORP. DL-,0 92.40 0.60% 0.55 80719 91.86 91.81 92.63 1 92.37 92.43 1 3.12% 24.87%
BancorpSouth 33.07 -0.30% -0.10 201526 33.22 33.01 33.27 1 33.07 33.08 2 6.21% 26.89%
Bank of America 29.02 -0.94% -0.28 28141354 29.05 28.96 29.27 362 29.01 29.02 114 3.17% 18.87%
Bank of Hawaii Co. 82.64 -0.12% -0.10 47670 82.66 82.33 82.89 1 82.58 82.66 1 3.13% 22.91%
Bank of Montreal 98.86 0.40% 0.39 750280 98.77 98.40 99.16 1200 98.85 98.87 2200 1.15% 10.40%
Bank of Nova Scotia 75.35 -0.20% -0.15 691857 75.41 75.33 75.75 600 75.34 75.35 1400 1.59% 10.95%
Canadian Imperial Bk 114.34 0.37% 0.42 430515 113.92 113.82 114.69 500 114.33 114.34 100 1.87% 12.04%
Canadian Western Ban 30.96 0.03% 0.01 135207 31.11 30.95 31.15 200 30.94 30.96 400 3.69% 18.86%
Capitol Federal Fina 13.51 0.11% 0.01 105210 13.50 13.37 13.55 14 13.50 13.51 10 4.09% 5.64%
Cathay General Banco 39.44 -0.43% -0.17 68904 39.65 39.37 39.65 2 39.44 39.46 3 2.88% 18.13%
Citigroup 64.21 -0.17% -0.11 6638899 64.63 63.98 65.14 11 64.20 64.21 8 3.04% 23.55%
Comerica 87.92 0.21% 0.18 508507 87.80 87.47 88.23 1 87.92 87.93 2 4.89% 25.74%
Commerce Bancshares 63.34 0.09% 0.06 321278 63.34 63.06 63.67 1 63.33 63.36 3 3.60% 12.26%
Cullen/Frost Bankers 104.89 -0.37% -0.39 70600 105.36 104.60 105.68 2 104.87 104.93 1 4.28% 19.72%
East West Bancorp 55.18 0.31% 0.17 138402 55.10 54.89 55.44 2 55.16 55.19 1 3.87% 23.89%
F.N.B. Co. 12.36 0.08% 0.01 765961 12.35 12.26 12.44 64 12.35 12.36 15 2.75% 25.51%
FIRST FIN. BANKSHS D 63.99 0.02% 0.01 55707 64.12 63.71 64.39 1 63.97 64.01 2 1.62% 8.94%
Fifth Third Bancorp 27.84 0.38% 0.10 2568741 27.76 27.66 27.90 33 27.84 27.85 28 4.60% 17.89%
First Horizon Nation 15.69 -0.32% -0.05 900537 15.74 15.60 15.76 33 15.68 15.69 13 3.08% 19.60%
First Midwest Bancor 23.35 -0.30% -0.07 101201 23.45 23.32 23.51 4 23.35 23.36 1 4.28% 15.70%
First Rep.Bank San F 103.35 0.06% 0.06 345080 103.46 103.05 104.06 1 103.34 103.36 2 3.77% 18.86%
Fulton Financial Co. 17.11 -0.06% -0.01 236516 17.13 17.03 17.16 13 17.10 17.11 3 4.33% 10.59%
Glacier Bancorp 44.74 -0.31% -0.14 42968 44.93 44.68 44.93 2 44.72 44.75 3 5.38% 13.28%
Hancock Whitney 43.65 0.90% 0.39 251028 43.29 43.08 43.87 2 43.62 43.66 1 4.17% 22.48%
Huntington Bancshare 14.31 0.77% 0.11 6063271 14.23 14.15 14.34 228 14.31 14.32 229 3.73% 19.13%
IBERIABANK Co. 78.71 0.15% 0.12 122767 78.60 78.06 79.13 1 78.68 78.72 1 -0.49% 20.18%
International Bancsh 40.14 0.02% 0.01 44679 40.16 40.02 40.35 1 40.11 40.15 2 4.07% 16.66%
JPMorgan Chase 105.31 -0.15% -0.16 5061905 105.70 105.16 106.09 6 105.31 105.32 6 2.98% 8.04%
Keycorp 17.52 -0.99% -0.17 3983156 17.71 17.45 17.73 47 17.52 17.53 60 4.00% 19.76%
Laurentian Bank of C 45.82 0.15% 0.07 123832 45.75 45.71 46.00 400 45.81 45.83 100 5.03% 20.17%
M and T Bank 172.28 -0.46% -0.80 241213 173.08 172.09 173.71 2 172.28 172.33 1 2.05% 21.20%
MB Financial 45.84 0.39% 0.18 100512 45.70 45.58 45.94 2 45.84 45.85 3 2.56% 13.30%
National Bank of Can 62.48 -0.26% -0.16 423193 62.61 62.22 62.69 800 62.47 62.48 400 1.38% 11.76%
National Penn Bancsh 10.72 - - - - - - 5000 10.64 10.78 100 -7.11% -
New York Community B 12.30 0.49% 0.06 1528347 12.32 12.22 12.35 47 12.30 12.31 98 2.77% 30.07%
Old National Bancorp 17.78 -0.17% -0.03 346338 17.82 17.70 17.87 5 17.78 17.79 3 4.09% 15.65%
PARK NATIONAL DL 6,2 100.77 0.47% 0.48 5002 99.01 99.01 101.01 2 100.50 101.16 4 3.62% 19.08%
PNC Financial Servic 124.25 -0.53% -0.66 714023 125.05 123.91 125.45 5 124.24 124.26 2 3.57% 6.84%
PacWest Bancorp. 41.32 0.32% 0.13 450066 41.21 40.97 41.50 4 41.31 41.32 4 2.26% 23.77%
Peoples United Finan 17.64 0.03% 0.01 1068146 17.58 17.57 17.70 47 17.64 17.65 57 4.07% 22.25%
PrivateBancorp - - - - - - - - - - - - -
Prosperity Bancshare 74.36 -0.46% -0.34 73782 74.80 74.33 74.96 1 74.34 74.39 1 1.96% 19.47%
Provident Financialr 27.70 -0.32% -0.09 57881 27.89 27.64 27.90 2 27.70 27.72 2 3.42% 15.17%
Regions Financial 16.20 -0.28% -0.04 5608772 16.29 16.07 16.30 103 16.20 16.21 49 3.63% 19.58%
Royal Bank of Canada 101.25 -1.00% -1.02 1659530 101.36 101.17 101.91 700 101.25 101.26 1400 0.50% 8.53%
SVB Financial Group 245.09 -0.23% -0.56 183788 246.43 243.86 246.90 1 245.04 245.16 2 2.19% 29.34%
Signature Bank 135.47 0.33% 0.45 95659 135.52 134.30 135.99 1 135.46 135.56 1 0.62% 31.89%
SunTrust Banks 66.23 -0.65% -0.43 1303836 66.74 66.10 66.74 2 66.23 66.24 3 4.11% 32.16%
Susquehanna Bancshar 14.20 - - - - - - 1000 13.12 14.23 400 -0.98% 5.73%
Synovus Financial Co 39.66 0.00% 0.00 578156 39.70 39.48 39.85 5 39.66 39.67 4 5.17% 22.73%
TCF Financial Co. 23.49 0.13% 0.03 413959 23.46 23.35 23.62 8 23.48 23.49 4 4.50% 20.37%
TFS Financial Co. 17.37 1.58% 0.27 171522 17.15 16.95 17.43 1 17.36 17.38 2 2.27% 6.01%
TRUSTMARK CORP. 35.58 0.14% 0.05 166430 35.59 35.38 35.72 2 35.58 35.59 1 6.22% 24.97%
Toronto-Dominion Ban 76.21 -0.16% -0.12 1383107 76.46 76.17 76.64 1100 76.20 76.21 800 0.99% 11.05%
U.S. Bancorp 51.18 0.25% 0.13 2193729 51.21 50.95 51.32 6 51.18 51.19 23 1.17% 11.71%
UMB Financial Co. 69.26 0.06% 0.04 44979 69.20 68.60 69.56 1 69.23 69.29 2 4.89% 13.53%
Umpqua Hldgs. 18.32 0.63% 0.12 829256 18.22 18.13 18.40 14 18.32 18.33 29 2.77% 14.53%
United Bankshares 38.56 0.13% 0.05 171972 38.54 38.37 38.77 2 38.56 38.58 1 4.00% 23.79%
Valley National Banc 10.66 0.47% 0.05 771734 10.62 10.61 10.70 24 10.66 10.67 112 1.64% 18.69%
WESTAMERICA BANCORPO 63.78 -0.20% -0.13 21323 64.03 63.78 64.22 1 63.72 63.85 1 2.68% 14.78%
Washington Federal 30.68 0.89% 0.27 112469 30.47 30.36 30.71 1 30.67 30.68 1 1.62% 13.07%
Webster Financial Co 56.48 0.07% 0.04 136674 56.34 56.25 56.85 2 56.47 56.49 1 3.22% 14.51%
Wells Fargo 49.12 -0.89% -0.44 7367188 49.60 49.04 49.75 27 49.12 49.13 24 2.14% 7.55%
Wintrust Financial C 74.20 -0.38% -0.28 70761 74.60 73.93 74.60 1 74.19 74.23 1 3.87% 11.73%
Zions Bancorporation 51.02 0.23% 0.12 1565330 50.93 50.72 51.11 36 51.01 51.02 3 4.03% 24.94%