12.12.2019 17:23:26
DOW JONES U.S. BANKS TOTAL RETURN INDEX
1106.62
USD
25.1400
2.32%
12.12.2019 17:08
 
Chart
Kursdaten
Kurs 1106.62 Eröffnung 1081.64
Diff. absolut 25.14 Tages-Hoch 1108.05
Diff. % 2.32 % Tages-Tief 1081.64
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 1081.48 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.12.2019 / 17:08
Währung USD Aktualisierungsstand 12.12.2019 / 17:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 34.15% 1091.0 792.2
1 Woche 1.38% 1091.0 1066.9
1 Monat 1.18% 1091.0 1044.5
3 Monate 11.14% 1091.0 918.4
6 Monate 16.53% 1091.0 866.3
1 Jahr 28.76% 1091.0 751.6
3 Jahre 32.60% 1091.0 751.6
20.07
13
SMI
34.15
23.44
SMI
-16.54
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.07,"chartHeight":21.085620611348,"year":2017,"ID_NOTATION":"13521296"},"2018":{"performance":-16.54,"chartHeight":20.200570908239,"year":2018,"ID_NOTATION":"13521296"},"2019":{"performance":34.15,"chartHeight":22.090564639811,"year":2019,"ID_NOTATION":"13521296"}}
{"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 17:23:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Associated Banc-Corp 22.23 2.77% 0.60 254869 21.73 21.66 22.28 100 22.23 22.24 1400 1.64% 9.30%
BancorpSouth 32.41 3.93% 1.22 306074 32.00 31.63 32.48 200 32.40 32.42 100 0.48% 20.01%
Bank of America 34.47 2.47% 0.83 20802783 33.78 33.68 34.50 1100 34.47 34.48 33600 1.48% 36.53%
Bank of Hawaii Co. 92.40 1.74% 1.58 82834 91.07 91.07 92.83 100 92.35 92.44 100 0.46% 34.91%
Bank of Montreal 100.64 0.68% 0.68 396239 99.93 99.85 100.69 1000 100.64 100.65 1100 0.78% 12.08%
Bank of Nova Scotia 74.99 0.54% 0.40 551782 74.46 74.46 75.26 1100 74.98 74.99 400 0.53% 9.61%
BOK FINL CORP. DL-,0 86.45 2.56% 2.16 29437 84.73 84.73 86.78 100 86.34 86.44 200 1.80% 14.95%
Canadian Imperial Bk 109.82 0.90% 0.98 489961 108.84 108.76 109.82 600 109.81 109.82 100 -5.22% 7.04%
Canadian Western Ban 32.06 0.16% 0.05 82836 31.97 31.93 32.19 100 32.06 32.07 200 -9.78% 22.93%
Capitol Federal Fina 14.14 0.86% 0.12 148433 14.02 14.02 14.22 600 14.14 14.15 400 1.30% 9.79%
Cathay General Banco 38.10 2.28% 0.85 79602 37.46 37.28 38.28 100 38.11 38.14 200 1.61% 11.09%
Citigroup 77.16 2.13% 1.61 5070363 75.81 75.62 77.52 100 77.16 77.17 1000 1.78% 45.12%
Comerica 71.87 3.97% 2.74 738566 69.46 69.46 72.45 300 71.85 71.90 100 -0.46% 1.62%
Commerce Bancshares 66.32 1.78% 1.16 74349 65.34 65.03 66.40 100 66.29 66.35 200 2.31% 15.59%
Cullen/Frost Bankers 97.27 2.36% 2.25 255493 95.36 95.09 97.62 200 97.22 97.31 100 1.51% 8.05%
East West Bancorp 47.48 3.19% 1.47 214987 46.30 46.01 47.68 100 47.46 47.50 100 0.97% 5.70%
F.N.B. Co. 12.45 2.60% 0.32 632827 12.18 12.12 12.46 5100 12.44 12.45 2300 0.33% 23.27%
Fifth Third Bancorp 31.21 2.87% 0.87 1384860 30.44 30.32 31.28 1300 31.20 31.21 2500 2.26% 28.94%
FIRST FIN. BANKSHS D 35.31 1.77% 0.61 125822 34.78 34.58 35.59 200 35.30 35.35 100 1.87% 20.71%
First Horizon Nation 16.38 1.96% 0.32 1230117 16.14 16.11 16.42 5700 16.37 16.38 800 2.86% 23.10%
First Midwest Bancor 22.84 2.86% 0.64 116390 22.29 22.03 22.87 400 22.83 22.84 800 3.50% 12.06%
First Rep.Bank San F 114.69 2.01% 2.27 246546 112.84 111.84 114.77 200 114.65 114.73 100 1.96% 29.37%
Fulton Financial Co. 17.65 2.32% 0.40 213914 17.30 17.25 17.70 800 17.65 17.66 500 1.23% 11.43%
Glacier Bancorp 45.25 3.31% 1.45 105884 43.96 43.93 45.31 300 45.20 45.28 3000 1.30% 10.55%
Hancock Whitney 42.51 2.43% 1.01 119925 41.67 41.51 42.79 200 42.50 42.54 100 2.67% 19.77%
Huntington Bancshare 15.57 2.38% 0.36 2881128 15.27 15.26 15.63 8300 15.57 15.58 19200 2.42% 27.60%
IBERIABANK Co. 74.80 1.92% 1.41 188292 73.77 73.26 74.90 200 74.72 74.80 100 2.96% 14.17%
International Bancsh 43.82 2.65% 1.13 31986 42.86 42.49 43.96 200 43.78 43.87 100 0.61% 24.10%
JPMorgan Chase 137.48 2.46% 3.30 3817640 134.49 134.21 137.58 100 137.47 137.48 700 1.39% 37.45%
Keycorp 20.18 2.67% 0.53 3338765 19.77 19.70 20.22 10900 20.17 20.18 11000 2.93% 32.95%
Laurentian Bank of C 43.87 0.69% 0.30 74001 43.52 43.52 44.13 400 43.85 43.88 300 -1.98% 14.45%
M and T Bank 171.37 2.96% 4.93 126364 167.04 166.98 171.60 100 171.21 171.38 100 1.49% 16.29%
National Bank of Can 72.58 0.43% 0.31 236260 72.25 72.25 72.85 600 72.58 72.60 200 0.04% 28.94%
New York Community B 11.93 1.15% 0.14 950794 11.81 11.79 12.01 3200 11.92 11.93 3700 0.26% 25.29%
Old National Bancorp 18.40 1.83% 0.33 235290 18.13 18.07 18.45 400 18.41 18.42 800 0.78% 17.34%
PacWest Bancorp. 38.28 2.56% 0.95 216121 37.33 37.29 38.40 200 38.29 38.31 100 1.06% 12.17%
PARK NATIONAL DL 6,2 103.03 1.18% 1.20 31575 101.37 101.37 103.25 100 102.59 103.01 100 2.65% 19.87%
Peoples United Finan 16.92 2.61% 0.43 552641 16.63 16.58 16.98 2200 16.92 16.93 3400 1.23% 14.28%
PNC Financial Servic 157.81 1.81% 2.81 821592 155.66 155.12 158.03 100 157.80 157.86 100 2.41% 32.58%
- - - - - - - - - - - 0.00% 0.00%
Prosperity Bancshare 71.49 2.41% 1.68 89617 69.94 69.94 71.75 100 71.48 71.53 100 1.67% 12.05%
Provident Financialr 24.95 1.42% 0.35 104359 24.63 24.60 25.02 300 24.95 24.98 200 2.84% 1.95%
Regions Financial 17.33 2.91% 0.49 3339613 16.87 16.85 17.34 5800 17.33 17.34 8500 0.96% 25.86%
Royal Bank of Canada 104.21 0.46% 0.48 612107 103.50 103.50 104.22 900 104.21 104.22 400 -1.16% 11.01%
Signature Bank 134.16 3.24% 4.21 109143 130.30 129.55 134.26 100 134.12 134.23 100 4.16% 26.40%
SunTrust Banks 70.13 - - - - - - 10000 70.21 71.48 300 0.00% 0.00%
SVB Financial Group 247.91 3.55% 8.49 104733 240.50 240.00 248.95 100 247.77 248.04 100 4.03% 26.06%
Synovus Financial Co 39.74 3.35% 1.29 243728 38.75 38.66 39.80 200 39.72 39.74 200 1.05% 20.19%
TFS Financial Co. 19.75 1.20% 0.23 65057 19.52 19.50 19.80 100 19.75 19.76 400 0.26% 21.02%
Toronto-Dominion Ban 73.46 0.85% 0.62 1189514 72.75 72.74 73.47 800 73.46 73.47 100 -3.74% 7.34%
Truist Financial 55.26 2.94% 1.58 1655272 53.97 53.84 55.48 300 55.25 55.26 200 0.69% 23.92%
TRUSTMARK CORP. 35.30 2.26% 0.78 30559 34.68 34.55 35.44 100 35.28 35.32 100 0.26% 21.42%
U.S. Bancorp 60.30 1.77% 1.05 1984226 59.22 59.20 60.38 200 60.29 60.30 1500 -0.10% 29.65%
UMB Financial Co. 68.88 1.97% 1.33 35602 67.66 67.43 69.19 100 68.79 68.96 100 2.46% 10.79%
Umpqua Hldgs. 17.23 2.99% 0.50 556586 16.79 16.70 17.25 2300 17.22 17.23 600 2.14% 5.22%
United Bankshares 38.55 2.53% 0.95 150670 37.83 37.73 38.62 100 38.55 38.58 400 0.45% 21.99%
Valley National Banc 11.62 2.20% 0.25 558681 11.45 11.39 11.66 3300 11.61 11.62 600 3.80% 29.28%
Washington Federal 37.11 1.17% 0.43 49528 36.73 36.59 37.31 200 37.09 37.14 100 -0.03% 37.33%
Webster Financial Co 51.88 3.48% 1.75 101152 50.41 50.41 52.09 100 51.84 51.91 100 2.41% 1.70%
Wells Fargo 54.12 1.78% 0.94 5379507 53.37 53.10 54.24 600 54.11 54.12 2400 -0.13% 15.39%
WESTAMERICA BANCORPO 66.91 2.10% 1.38 18753 65.59 65.59 67.12 100 66.85 66.95 100 0.15% 17.69%
Wintrust Financial C 68.61 2.26% 1.51 47366 67.30 67.30 69.00 100 68.66 68.74 100 -0.70% 0.92%
Zions Bancorporation 51.22 2.78% 1.39 440004 49.96 49.90 51.41 100 51.21 51.22 400 1.48% 22.32%